KissMeData/317400/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204400	150140635	4995	4995	4995	4995	31
3	20231011	204300	150140635	4995	4995	4995	4995	0
4	20231011	204200	150140635	4995	4995	4995	4995	0
5	20231011	204100	150140635	4995	4995	4995	4995	0
6	20231011	204000	150140635	4995	4995	4995	4995	0
7	20231011	203900	150140635	4995	4995	4995	4995	0
8	20231011	203800	150140635	4995	4995	4995	4995	0
9	20231011	203700	150140635	4995	4995	4995	4995	0
10	20231011	203600	150140635	4995	4995	4995	4995	0
11	20231011	203500	150140635	4995	4995	4995	4995	0
12	20231011	203400	150140635	4995	4995	4995	4995	0
13	20231011	203300	150140635	4995	4995	4995	4995	0
14	20231011	203200	150140635	4995	4995	4995	4995	0
15	20231011	203100	150140635	4995	4995	4995	4995	0
16	20231011	203000	150140635	4995	4995	4995	4995	0
17	20231011	202900	150140635	4995	4995	4995	4995	0
18	20231011	202800	150140635	4995	4995	4995	4995	0
19	20231011	202700	150140635	4995	4995	4995	4995	0
20	20231011	202600	150140635	4995	4995	4995	4995	0
21	20231011	202500	150140635	4995	4995	4995	4995	0
22	20231011	202400	150140635	4995	4995	4995	4995	0
23	20231011	202300	150140635	4995	4995	4995	4995	0
24	20231011	202200	150140635	4995	4995	4995	4995	0
25	20231011	202100	150140635	4995	4995	4995	4995	0
26	20231011	202000	150140635	4995	4995	4995	4995	0
27	20231011	201900	150140635	4995	4995	4995	4995	0
28	20231011	201800	150140635	4995	4995	4995	4995	0
29	20231011	201700	150140635	4995	4995	4995	4995	0
30	20231011	201600	150140635	4995	4995	4995	4995	0
31	20231011	201500	150140635	4995	4995	4995	4995	0
32	20231011	201400	150140635	4995	4995	4995	4995	31
33	20231011	201300	150140635	4995	4995	4995	4995	0
34	20231011	201200	150140635	4995	4995	4995	4995	0
35	20231011	201100	150140635	4995	4995	4995	4995	0
36	20231011	201000	150140635	4995	4995	4995	4995	0
37	20231011	200900	150140635	4995	4995	4995	4995	0
38	20231011	200800	150140635	4995	4995	4995	4995	0
39	20231011	200700	150140635	4995	4995	4995	4995	0
40	20231011	200600	150140635	4995	4995	4995	4995	0
41	20231011	200500	150140635	4995	4995	4995	4995	0
42	20231011	200400	150140635	4995	4995	4995	4995	0
43	20231011	200300	150140635	4995	4995	4995	4995	0
44	20231011	200200	150140635	4995	4995	4995	4995	0
45	20231011	200100	150140635	4995	4995	4995	4995	0
46	20231011	200000	150140635	4995	4995	4995	4995	0
47	20231011	195900	150140635	4995	4995	4995	4995	0
48	20231011	195800	150140635	4995	4995	4995	4995	0
49	20231011	195700	150140635	4995	4995	4995	4995	0
50	20231011	195600	150140635	4995	4995	4995	4995	0
51	20231011	195500	150140635	4995	4995	4995	4995	0
52	20231011	195400	150140635	4995	4995	4995	4995	0
53	20231011	195300	150140635	4995	4995	4995	4995	0
54	20231011	195200	150140635	4995	4995	4995	4995	0
55	20231011	195100	150140635	4995	4995	4995	4995	0
56	20231011	195000	150140635	4995	4995	4995	4995	0
57	20231011	194900	150140635	4995	4995	4995	4995	0
58	20231011	194800	150140635	4995	4995	4995	4995	0
59	20231011	194700	150140635	4995	4995	4995	4995	0
60	20231011	194600	150140635	4995	4995	4995	4995	0
61	20231011	194500	150140635	4995	4995	4995	4995	0
62	20231011	194400	150140635	4995	4995	4995	4995	31
63	20231011	194300	150140635	4995	4995	4995	4995	0
64	20231011	194200	150140635	4995	4995	4995	4995	0
65	20231011	194100	150140635	4995	4995	4995	4995	0
66	20231011	194000	150140635	4995	4995	4995	4995	0
67	20231011	193900	150140635	4995	4995	4995	4995	0
68	20231011	193800	150140635	4995	4995	4995	4995	0
69	20231011	193700	150140635	4995	4995	4995	4995	0
70	20231011	193600	150140635	4995	4995	4995	4995	0
71	20231011	193500	150140635	4995	4995	4995	4995	0
72	20231011	193400	150140635	4995	4995	4995	4995	0
73	20231011	193300	150140635	4995	4995	4995	4995	0
74	20231011	193200	150140635	4995	4995	4995	4995	0
75	20231011	193100	150140635	4995	4995	4995	4995	0
76	20231011	193000	150140635	4995	4995	4995	4995	0
77	20231011	192900	150140635	4995	4995	4995	4995	0
78	20231011	192800	150140635	4995	4995	4995	4995	0
79	20231011	192700	150140635	4995	4995	4995	4995	0
80	20231011	192600	150140635	4995	4995	4995	4995	0
81	20231011	192500	150140635	4995	4995	4995	4995	0
82	20231011	192400	150140635	4995	4995	4995	4995	0
83	20231011	192300	150140635	4995	4995	4995	4995	0
84	20231011	192200	150140635	4995	4995	4995	4995	0
85	20231011	192100	150140635	4995	4995	4995	4995	0
86	20231011	192000	150140635	4995	4995	4995	4995	0
87	20231011	191900	150140635	4995	4995	4995	4995	0
88	20231011	191800	150140635	4995	4995	4995	4995	0
89	20231011	191700	150140635	4995	4995	4995	4995	0
90	20231011	191600	150140635	4995	4995	4995	4995	0
91	20231011	191500	150140635	4995	4995	4995	4995	0
92	20231011	191400	150140635	4995	4995	4995	4995	31
93	20231011	191300	150140635	4995	4995	4995	4995	0
94	20231011	191200	150140635	4995	4995	4995	4995	0
95	20231011	191100	150140635	4995	4995	4995	4995	0
96	20231011	191000	150140635	4995	4995	4995	4995	0
97	20231011	190900	150140635	4995	4995	4995	4995	0
98	20231011	190800	150140635	4995	4995	4995	4995	0
99	20231011	190700	150140635	4995	4995	4995	4995	0
100	20231011	190600	150140635	4995	4995	4995	4995	0
101	20231011	190500	150140635	4995	4995	4995	4995	0
102	20231011	190400	150140635	4995	4995	4995	4995	0
103	20231011	190300	150140635	4995	4995	4995	4995	0
104	20231011	190200	150140635	4995	4995	4995	4995	0
105	20231011	190100	150140635	4995	4995	4995	4995	0
106	20231011	190000	150140635	4995	4995	4995	4995	0
107	20231011	185900	150140635	4995	4995	4995	4995	0
108	20231011	185800	150140635	4995	4995	4995	4995	0
109	20231011	185700	150140635	4995	4995	4995	4995	0
110	20231011	185600	150140635	4995	4995	4995	4995	0
111	20231011	185500	150140635	4995	4995	4995	4995	0
112	20231011	185400	150140635	4995	4995	4995	4995	0
113	20231011	185300	150140635	4995	4995	4995	4995	0
114	20231011	185200	150140635	4995	4995	4995	4995	0
115	20231011	185100	150140635	4995	4995	4995	4995	0
116	20231011	185000	150140635	4995	4995	4995	4995	0
117	20231011	184900	150140635	4995	4995	4995	4995	0
118	20231011	184800	150140635	4995	4995	4995	4995	0
119	20231011	184700	150140635	4995	4995	4995	4995	0
120	20231011	184600	150140635	4995	4995	4995	4995	0
121	20231011	184500	150140635	4995	4995	4995	4995	0
122	20231011	184400	150140635	4995	4995	4995	4995	31
123	20231011	184300	150140635	4995	4995	4995	4995	0
124	20231011	184200	150140635	4995	4995	4995	4995	0
125	20231011	184100	150140635	4995	4995	4995	4995	0
126	20231011	184000	150140635	4995	4995	4995	4995	0
127	20231011	183900	150140635	4995	4995	4995	4995	0
128	20231011	183800	150140635	4995	4995	4995	4995	0
129	20231011	183700	150140635	4995	4995	4995	4995	0
130	20231011	183600	150140635	4995	4995	4995	4995	0
131	20231011	183500	150140635	4995	4995	4995	4995	0
132	20231011	183400	150140635	4995	4995	4995	4995	0
133	20231011	183300	150140635	4995	4995	4995	4995	0
134	20231011	183200	150140635	4995	4995	4995	4995	0
135	20231011	183100	150140635	4995	4995	4995	4995	0
136	20231011	183000	150140635	4995	4995	4995	4995	0
137	20231011	182900	150140635	4995	4995	4995	4995	0
138	20231011	182800	150140635	4995	4995	4995	4995	0
139	20231011	182700	150140635	4995	4995	4995	4995	0
140	20231011	182600	150140635	4995	4995	4995	4995	0
141	20231011	182500	150140635	4995	4995	4995	4995	0
142	20231011	182400	150140635	4995	4995	4995	4995	0
143	20231011	182300	150140635	4995	4995	4995	4995	0
144	20231011	182200	150140635	4995	4995	4995	4995	0
145	20231011	182100	150140635	4995	4995	4995	4995	0
146	20231011	182000	150140635	4995	4995	4995	4995	0
147	20231011	181900	150140635	4995	4995	4995	4995	0
148	20231011	181800	150140635	4995	4995	4995	4995	0
149	20231011	181700	150140635	4995	4995	4995	4995	0
150	20231011	181600	150140635	4995	4995	4995	4995	0
151	20231011	181500	150140635	4995	4995	4995	4995	0
152	20231011	181400	150140635	4995	4995	4995	4995	31
153	20231011	181300	150140635	4995	4995	4995	4995	0
154	20231011	181200	150140635	4995	4995	4995	4995	0
155	20231011	181100	150140635	4995	4995	4995	4995	0
156	20231011	181000	150140635	4995	4995	4995	4995	0
157	20231011	180900	150140635	4995	4995	4995	4995	0
158	20231011	180800	150140635	4995	4995	4995	4995	0
159	20231011	180700	150140635	4995	4995	4995	4995	0
160	20231011	180600	150140635	4995	4995	4995	4995	0
161	20231011	180500	150140635	4995	4995	4995	4995	0
162	20231011	180400	150140635	4995	4995	4995	4995	0
163	20231011	180300	150140635	4995	4995	4995	4995	0
164	20231011	180200	150140635	4995	4995	4995	4995	0
165	20231011	180100	150140635	4995	4995	4995	4995	0
166	20231011	180000	150140635	4995	4995	4995	4995	0
167	20231011	175900	150140635	4995	4995	4995	4995	0
168	20231011	175800	150140635	4995	4995	4995	4995	0
169	20231011	175700	150140635	4995	4995	4995	4995	0
170	20231011	175600	150140635	4995	4995	4995	4995	0
171	20231011	175500	150140635	4995	4995	4995	4995	0
172	20231011	175400	150140635	4995	4995	4995	4995	0
173	20231011	175300	150140635	4995	4995	4995	4995	0
174	20231011	175200	150140635	4995	4995	4995	4995	0
175	20231011	175100	150140635	4995	4995	4995	4995	0
176	20231011	175000	150140635	4995	4995	4995	4995	0
177	20231011	174900	150140635	4995	4995	4995	4995	0
178	20231011	174800	150140635	4995	4995	4995	4995	0
179	20231011	174700	150140635	4995	4995	4995	4995	0
180	20231011	174600	150140635	4995	4995	4995	4995	0
181	20231011	174500	150140635	4995	4995	4995	4995	0
182	20231011	174400	150140635	4995	4995	4995	4995	31
183	20231011	174300	150140635	4995	4995	4995	4995	0
184	20231011	174200	150140635	4995	4995	4995	4995	0
185	20231011	174100	150140635	4995	4995	4995	4995	0
186	20231011	174000	150140635	4995	4995	4995	4995	0
187	20231011	173900	150140635	4995	4995	4995	4995	0
188	20231011	173800	150140635	4995	4995	4995	4995	0
189	20231011	173700	150140635	4995	4995	4995	4995	0
190	20231011	173600	150140635	4995	4995	4995	4995	0
191	20231011	173500	150140635	4995	4995	4995	4995	0
192	20231011	173400	150140635	4995	4995	4995	4995	0
193	20231011	173300	150140635	4995	4995	4995	4995	0
194	20231011	173200	150140635	4995	4995	4995	4995	0
195	20231011	173100	150140635	4995	4995	4995	4995	0
196	20231011	173000	150140635	4995	4995	4995	4995	0
197	20231011	172900	150140635	4995	4995	4995	4995	0
198	20231011	172800	150140635	4995	4995	4995	4995	0
199	20231011	172700	150140635	4995	4995	4995	4995	0
200	20231011	172600	150140635	4995	4995	4995	4995	0
201	20231011	172500	150140635	4995	4995	4995	4995	0
202	20231011	172400	150140635	4995	4995	4995	4995	0
203	20231011	172300	150140635	4995	4995	4995	4995	0
204	20231011	172200	150140635	4995	4995	4995	4995	0
205	20231011	172100	150140635	4995	4995	4995	4995	0
206	20231011	172000	150140635	4995	4995	4995	4995	0
207	20231011	171900	150140635	4995	4995	4995	4995	0
208	20231011	171800	150140635	4995	4995	4995	4995	0
209	20231011	171700	150140635	4995	4995	4995	4995	0
210	20231011	171600	150140635	4995	4995	4995	4995	0
211	20231011	171500	150140635	4995	4995	4995	4995	0
212	20231011	171400	150140635	4995	4995	4995	4995	31
213	20231011	171300	150140635	4995	4995	4995	4995	0
214	20231011	171200	150140635	4995	4995	4995	4995	0
215	20231011	171100	150140635	4995	4995	4995	4995	0
216	20231011	171000	150140635	4995	4995	4995	4995	0
217	20231011	170900	150140635	4995	4995	4995	4995	0
218	20231011	170800	150140635	4995	4995	4995	4995	0
219	20231011	170700	150140635	4995	4995	4995	4995	0
220	20231011	170600	150140635	4995	4995	4995	4995	0
221	20231011	170500	150140635	4995	4995	4995	4995	0
222	20231011	170400	150140635	4995	4995	4995	4995	0
223	20231011	170300	150140635	4995	4995	4995	4995	0
224	20231011	170200	150140635	4995	4995	4995	4995	0
225	20231011	170100	150140635	4995	4995	4995	4995	0
226	20231011	170000	150140635	4995	4995	4995	4995	0
227	20231011	165900	150140635	4995	4995	4995	4995	0
228	20231011	165800	150140635	4995	4995	4995	4995	0
229	20231011	165700	150140635	4995	4995	4995	4995	0
230	20231011	165600	150140635	4995	4995	4995	4995	0
231	20231011	165500	150140635	4995	4995	4995	4995	0
232	20231011	165400	150140635	4995	4995	4995	4995	0
233	20231011	165300	150140635	4995	4995	4995	4995	0
234	20231011	165200	150140635	4995	4995	4995	4995	0
235	20231011	165100	150140635	4995	4995	4995	4995	0
236	20231011	165000	150140635	4995	4995	4995	4995	0
237	20231011	164900	150140635	4995	4995	4995	4995	0
238	20231011	164800	150140635	4995	4995	4995	4995	0
239	20231011	164700	150140635	4995	4995	4995	4995	0
240	20231011	164600	150140635	4995	4995	4995	4995	0
241	20231011	164500	150140635	4995	4995	4995	4995	0
242	20231011	164400	150140635	4995	4995	4995	4995	31
243	20231011	164300	150140635	4995	4995	4995	4995	0
244	20231011	164200	150140635	4995	4995	4995	4995	0
245	20231011	164100	150140635	4995	4995	4995	4995	0
246	20231011	164000	150140635	4995	4995	4995	4995	0
247	20231011	163900	150140635	4995	4995	4995	4995	0
248	20231011	163800	150140635	4995	4995	4995	4995	0
249	20231011	163700	150140635	4995	4995	4995	4995	0
250	20231011	163600	150140635	4995	4995	4995	4995	0
251	20231011	163500	150140635	4995	4995	4995	4995	0
252	20231011	163400	150140635	4995	4995	4995	4995	0
253	20231011	163300	150140635	4995	4995	4995	4995	0
254	20231011	163200	150140635	4995	4995	4995	4995	0
255	20231011	163100	150140635	4995	4995	4995	4995	0
256	20231011	163000	150140635	4995	4995	4995	4995	0
257	20231011	162900	150140635	4995	4995	4995	4995	0
258	20231011	162800	150140635	4995	4995	4995	4995	0
259	20231011	162700	150140635	4995	4995	4995	4995	0
260	20231011	162600	150140635	4995	4995	4995	4995	0
261	20231011	162500	150140635	4995	4995	4995	4995	0
262	20231011	162400	150140635	4995	4995	4995	4995	0
263	20231011	162300	150140635	4995	4995	4995	4995	0
264	20231011	162200	150140635	4995	4995	4995	4995	0
265	20231011	162100	150140635	4995	4995	4995	4995	0
266	20231011	162000	150140635	4995	4995	4995	4995	0
267	20231011	161900	150140635	4995	4995	4995	4995	0
268	20231011	161800	150140635	4995	4995	4995	4995	0
269	20231011	161700	150140635	4995	4995	4995	4995	0
270	20231011	161600	150140635	4995	4995	4995	4995	0
271	20231011	161500	150140635	4995	4995	4995	4995	0
272	20231011	161400	150140635	4995	4995	4995	4995	31
273	20231011	161300	150140635	4995	4995	4995	4995	0
274	20231011	161200	150140635	4995	4995	4995	4995	0
275	20231011	161100	150140635	4995	4995	4995	4995	0
276	20231011	161000	150140635	4995	4995	4995	4995	0
277	20231011	160900	150140635	4995	4995	4995	4995	0
278	20231011	160800	150140635	4995	4995	4995	4995	0
279	20231011	160700	150140635	4995	4995	4995	4995	0
280	20231011	160600	150140635	4995	4995	4995	4995	0
281	20231011	160500	150140635	4995	4995	4995	4995	0
282	20231011	160400	150140635	4995	4995	4995	4995	0
283	20231011	160300	150140635	4995	4995	4995	4995	0
284	20231011	160200	150140635	4995	4995	4995	4995	0
285	20231011	160100	150140635	4995	4995	4995	4995	0
286	20231011	160000	150140635	4995	4995	4995	4995	0
287	20231011	155900	150140635	4995	4995	4995	4995	0
288	20231011	155800	150140635	4995	4995	4995	4995	0
289	20231011	155700	150140635	4995	4995	4995	4995	0
290	20231011	155600	150140635	4995	4995	4995	4995	0
291	20231011	155500	150140635	4995	4995	4995	4995	0
292	20231011	155400	150140635	4995	4995	4995	4995	0
293	20231011	155300	150140635	4995	4995	4995	4995	0
294	20231011	155200	150140635	4995	4995	4995	4995	0
295	20231011	155100	150140635	4995	4995	4995	4995	0
296	20231011	155000	150140635	4995	4995	4995	4995	0
297	20231011	154900	150140635	4995	4995	4995	4995	0
298	20231011	154800	150140635	4995	4995	4995	4995	0
299	20231011	154700	150140635	4995	4995	4995	4995	0
300	20231011	154600	150140635	4995	4995	4995	4995	0
301	20231011	154500	150140635	4995	4995	4995	4995	0
302	20231011	154400	150140635	4995	4995	4995	4995	31
303	20231011	154300	150140635	4995	4995	4995	4995	0
304	20231011	154200	150140635	4995	4995	4995	4995	0
305	20231011	154100	150140635	4995	4995	4995	4995	0
306	20231011	154000	150140635	4995	4995	4995	4995	0
307	20231011	153900	150140635	4995	4995	4995	4995	0
308	20231011	153800	150140635	4995	4995	4995	4995	0
309	20231011	153700	150140635	4995	4995	4995	4995	0
310	20231011	153600	150140635	4995	4995	4995	4995	0
311	20231011	153500	150140635	4995	4995	4995	4995	0
312	20231011	153400	150140635	4995	4995	4995	4995	0
313	20231011	153300	150140635	4995	4995	4995	4995	0
314	20231011	153200	150140635	4995	4995	4995	4995	0
315	20231011	153100	150140635	4995	4995	4995	4995	0
316	20231011	153000	150140635	4995	4995	4995	4995	31
317	20231011	152900	149985790	4995	4995	4995	4995	0
318	20231011	152800	149985790	4995	4995	4995	4995	0
319	20231011	152700	149985790	4995	4995	4995	4995	0
320	20231011	152600	149985790	4995	4995	4995	4995	0
321	20231011	152500	149985790	4995	4995	4995	4995	0
322	20231011	152400	149985790	4995	4995	4995	4995	0
323	20231011	152300	149985790	4995	4995	4995	4995	0
324	20231011	152200	149985790	4995	4995	4995	4995	0
325	20231011	152100	149985790	4995	4995	4995	4995	0
326	20231011	152000	149985790	4995	4995	4995	4995	0
327	20231011	151900	149985790	4995	4965	4995	4965	5
328	20231011	151800	149960935	4995	4995	4995	4995	0
329	20231011	151700	149960935	4995	4960	4995	4960	274
330	20231011	151600	148601435	4965	4965	4965	4965	1
331	20231011	151500	148596470	4960	4960	4960	4960	10
332	20231011	151400	148546870	4960	4960	4960	4960	681
333	20231011	151300	145169110	4970	4960	4970	4960	161
334	20231011	151200	144369790	4960	4960	4960	4960	126
335	20231011	151100	143744830	4965	4960	4965	4960	22
336	20231011	151000	143635685	4965	4965	4965	4965	3
337	20231011	150900	143620790	4970	4965	4970	4965	60
338	20231011	150800	143322885	4965	4965	4965	4965	3
339	20231011	150700	143307990	4965	4965	4965	4965	200
340	20231011	150600	142314990	4960	4960	4960	4960	0
341	20231011	150500	142314990	4960	4960	4960	4960	126
342	20231011	150400	141690030	4960	4960	4960	4960	0
343	20231011	150300	141690030	4960	4960	4960	4960	126
344	20231011	150200	141065070	4965	4965	4965	4965	85
345	20231011	150100	140643045	4965	4965	4965	4965	10
346	20231011	150000	140593395	4965	4965	4965	4965	10
347	20231011	145900	140543745	4970	4970	4970	4970	0
348	20231011	145800	140543745	4970	4970	4970	4970	58
349	20231011	145700	140255485	4975	4975	4975	4975	0
350	20231011	145600	140255485	4975	4975	4975	4975	20
351	20231011	145500	140155985	4970	4970	4970	4970	1
352	20231011	145400	140151015	4990	4990	4990	4990	0
353	20231011	145300	140151015	4990	4990	4990	4990	0
354	20231011	145200	140151015	4990	4990	4990	4990	0
355	20231011	145100	140151015	4990	4990	4990	4990	1
356	20231011	145000	140146025	4980	4980	4980	4980	20
357	20231011	144900	140046425	4995	4995	4995	4995	0
358	20231011	144800	140046425	4995	4995	4995	4995	9
359	20231011	144700	140001470	5000	5000	5000	5000	0
360	20231011	144600	140001470	5000	4970	5000	4970	88
361	20231011	144500	139563905	4965	4965	4965	4965	149
362	20231011	144400	138824120	4965	4965	4965	4965	0
363	20231011	144300	138824120	4965	4965	4965	4965	172
364	20231011	144200	137970140	4965	4960	4965	4960	140
365	20231011	144100	137275665	4965	4965	4965	4965	6
366	20231011	144000	137245875	4965	4965	4965	4965	0
367	20231011	143900	137245875	4965	4965	4965	4965	0
368	20231011	143800	137245875	4965	4965	4965	4965	0
369	20231011	143700	137245875	4965	4965	4965	4965	126
370	20231011	143600	136620285	4965	4965	4965	4965	0
371	20231011	143500	136620285	4965	4965	4965	4965	164
372	20231011	143400	135806025	4965	4965	4965	4965	102
373	20231011	143300	135299595	4965	4965	4965	4965	1
374	20231011	143200	135294630	4965	4965	4970	4965	177
375	20231011	143100	134415820	4970	4970	4970	4970	0
376	20231011	143000	134415820	4970	4970	4970	4970	0
377	20231011	142900	134415820	4970	4970	4970	4970	4
378	20231011	142800	134395940	4960	4960	4960	4960	487
379	20231011	142700	131980420	4960	4960	4960	4960	0
380	20231011	142600	131980420	4960	4960	4960	4960	382
381	20231011	142500	130085700	4960	4965	4965	4960	128
382	20231011	142400	129450810	4965	4965	4965	4965	43
383	20231011	142300	129237315	4960	4965	4965	4960	143
384	20231011	142200	128527945	4965	4965	4965	4965	105
385	20231011	142100	128006620	4965	4965	4965	4965	6
386	20231011	142000	127976830	4970	4970	4970	4970	61
387	20231011	141900	127673660	4970	4970	4970	4970	2
388	20231011	141800	127663720	4975	4975	4975	4975	0
389	20231011	141700	127663720	4975	4975	4975	4975	1
390	20231011	141600	127658745	4960	4970	4970	4960	726
391	20231011	141500	124053660	4975	4975	4975	4975	0
392	20231011	141400	124053660	4975	4975	4975	4975	70
393	20231011	141300	123705410	4980	4980	4980	4980	1
394	20231011	141200	123700430	4975	4975	4975	4975	0
395	20231011	141100	123700430	4975	4975	4975	4975	0
396	20231011	141000	123700430	4975	4975	4975	4975	734
397	20231011	140900	120048780	4970	4970	4970	4970	206
398	20231011	140800	119024960	4975	4975	4975	4975	2
399	20231011	140700	119015010	4975	4980	4980	4975	636
400	20231011	140600	115849750	4980	4980	4980	4980	0
401	20231011	140500	115849750	4980	4980	4980	4980	0
402	20231011	140400	115849750	4980	4980	4980	4980	125
403	20231011	140300	115227250	4980	4980	4980	4980	0
404	20231011	140200	115227250	4980	4980	4980	4980	126
405	20231011	140100	114599770	4980	4980	4980	4980	0
406	20231011	140000	114599770	4980	4980	4980	4980	125
407	20231011	135900	113977270	4985	4985	4985	4985	3
408	20231011	135800	113962315	4985	4985	4985	4985	11
409	20231011	135700	113907480	4980	4985	4985	4980	127
410	20231011	135600	113275015	4985	4985	4985	4985	4
411	20231011	135500	113255075	4985	4985	4985	4985	24
412	20231011	135400	113135435	4985	4985	4985	4985	0
413	20231011	135300	113135435	4985	4985	4985	4985	127
414	20231011	135200	112502340	4990	4990	4990	4990	102
415	20231011	135100	111993360	4985	4985	4985	4985	0
416	20231011	135000	111993360	4985	4985	4985	4985	125
417	20231011	134900	111370235	4990	4990	4990	4990	20
418	20231011	134800	111270435	4990	4985	4990	4985	146
419	20231011	134700	110542525	4990	4990	4990	4985	62
420	20231011	134600	110233350	4985	4985	4985	4985	125
421	20231011	134500	109610225	4990	4990	4990	4990	0
422	20231011	134400	109610225	4990	4990	4990	4990	7
423	20231011	134300	109575295	4990	4990	4995	4990	213
424	20231011	134200	108512415	4990	4990	4990	4990	0
425	20231011	134100	108512415	4990	4985	4990	4985	126
426	20231011	134000	107884300	4985	4985	4985	4985	0
427	20231011	133900	107884300	4985	4985	4985	4985	126
428	20231011	133800	107256190	4985	4985	4985	4985	0
429	20231011	133700	107256190	4985	4985	4985	4985	0
430	20231011	133600	107256190	4985	4985	4985	4985	125
431	20231011	133500	106633065	4985	4985	4985	4985	0
432	20231011	133400	106633065	4985	4985	4985	4985	126
433	20231011	133300	106004955	4990	4990	4990	4990	20
434	20231011	133200	105905155	4990	4990	4990	4990	1
435	20231011	133100	105900165	4990	4990	4990	4990	0
436	20231011	133000	105900165	4990	4990	4990	4990	0
437	20231011	132900	105900165	4990	4990	4990	4990	283
438	20231011	132800	104487995	4985	4985	4985	4985	25
439	20231011	132700	104363370	4985	4985	4985	4985	125
440	20231011	132600	103740245	4985	4985	4985	4985	0
441	20231011	132500	103740245	4985	4985	4985	4985	126
442	20231011	132400	103112135	4985	4985	4985	4985	0
443	20231011	132300	103112135	4985	4985	4985	4985	0
444	20231011	132200	103112135	4985	4985	4985	4985	125
445	20231011	132100	102489010	4985	4985	4985	4985	0
446	20231011	132000	102489010	4985	4985	4985	4985	140
447	20231011	131900	101791110	4985	4985	4985	4985	0
448	20231011	131800	101791110	4985	4985	4985	4985	125
449	20231011	131700	101167985	4990	4990	4990	4990	1
450	20231011	131600	101162995	4990	4990	4990	4990	0
451	20231011	131500	101162995	4990	4990	4990	4990	18
452	20231011	131400	101073175	4990	4990	4990	4990	69
453	20231011	131300	100728865	4990	4985	4990	4985	155
454	20231011	131200	99956040	4985	4985	4985	4985	0
455	20231011	131100	99956040	4985	4985	4985	4985	126
456	20231011	131000	99327930	4990	4990	4990	4990	1
457	20231011	130900	99322940	4990	4990	4990	4990	4
458	20231011	130800	99302980	4990	4995	4995	4990	23
459	20231011	130700	99188205	4995	4990	4995	4990	154
460	20231011	130600	98419740	4985	4985	4985	4985	1
461	20231011	130500	98414755	4980	4980	4980	4980	0
462	20231011	130400	98414755	4980	4980	4980	4980	0
463	20231011	130300	98414755	4980	4980	4980	4980	367
464	20231011	130200	96587095	4980	4980	4980	4980	0
465	20231011	130100	96587095	4980	4980	4980	4980	37
466	20231011	130000	96402835	4980	4980	4980	4980	200
467	20231011	125900	95406835	4980	4985	4985	4980	487
468	20231011	125800	92981550	4985	4985	4985	4985	45
469	20231011	125700	92757225	4985	4985	4985	4985	126
470	20231011	125600	92129115	4985	4985	4985	4985	0
471	20231011	125500	92129115	4985	4985	4985	4985	101
472	20231011	125400	91625630	4985	4985	4985	4985	125
473	20231011	125300	91002505	4985	4985	4985	4985	0
474	20231011	125200	91002505	4985	4990	4990	4985	101
475	20231011	125100	90499015	4990	4990	4990	4990	19
476	20231011	125000	90404205	4985	4985	4985	4985	125
477	20231011	124900	89781080	4990	4990	4990	4990	100
478	20231011	124800	89282080	4990	4990	4990	4990	1
479	20231011	124700	89277090	4990	4990	4990	4990	157
480	20231011	124600	88493660	4990	4990	4990	4990	0
481	20231011	124500	88493660	4990	4990	4990	4990	0
482	20231011	124400	88493660	4990	4990	4990	4990	95
483	20231011	124300	88019610	4990	4990	4990	4990	32
484	20231011	124200	87859930	4990	4990	4990	4990	0
485	20231011	124100	87859930	4990	4990	4990	4990	145
486	20231011	124000	87136380	4985	4985	4985	4985	125
487	20231011	123900	86513255	4990	4985	4990	4985	35
488	20231011	123800	86338730	4985	4990	4990	4985	128
489	20231011	123700	85700640	4985	4985	4985	4985	0
490	20231011	123600	85700640	4985	4985	4985	4985	148
491	20231011	123500	84962860	4990	4990	4990	4990	2
492	20231011	123400	84952880	4990	4990	4990	4990	13
493	20231011	123300	84888010	4990	4990	4990	4990	9
494	20231011	123200	84843100	4990	4990	4990	4990	0
495	20231011	123100	84843100	4990	4985	4990	4985	128
496	20231011	123000	84205005	4990	4990	4990	4990	1
497	20231011	122900	84200015	4985	4985	4985	4985	126
498	20231011	122800	83571905	4985	4985	4985	4985	0
499	20231011	122700	83571905	4985	4985	4985	4985	0
500	20231011	122600	83571905	4985	4990	4990	4985	146
501	20231011	122500	82843485	4990	4990	4990	4990	0
502	20231011	122400	82843485	4990	4990	4990	4990	126
503	20231011	122300	82214745	4990	4990	4990	4990	0
504	20231011	122200	82214745	4990	4990	4990	4990	125
505	20231011	122100	81590995	4990	4990	4990	4990	0
506	20231011	122000	81590995	4990	4990	4990	4990	23
507	20231011	121900	81476225	4990	4990	4990	4990	126
508	20231011	121800	80847485	4990	4990	4990	4990	0
509	20231011	121700	80847485	4990	4995	4995	4990	126
510	20231011	121600	80218740	4995	4995	4995	4995	12
511	20231011	121500	80158800	4995	4990	4995	4990	129
512	20231011	121400	79515075	4995	4995	4995	4995	0
513	20231011	121300	79515075	4995	4995	4995	4995	18
514	20231011	121200	79425165	4990	4990	4990	4990	125
515	20231011	121100	78801415	4990	4990	4990	4990	0
516	20231011	121000	78801415	4990	4990	4990	4990	126
517	20231011	120900	78172675	4995	4995	4995	4995	1
518	20231011	120800	78167680	4995	4995	4995	4995	106
519	20231011	120700	77638210	4995	4995	4995	4995	95
520	20231011	120600	77163685	4995	4995	4995	4995	23
521	20231011	120500	77048800	4995	4995	4995	4995	9
522	20231011	120400	77003845	4995	4995	4995	4995	0
523	20231011	120300	77003845	4995	4995	4995	4995	126
524	20231011	120200	76374475	5000	5000	5000	5000	2
525	20231011	120100	76364475	5000	5000	5000	5000	15
526	20231011	120000	76289475	5010	5010	5010	5010	1
527	20231011	115900	76284465	5000	5000	5000	5000	187
528	20231011	115800	75349465	5000	5000	5000	5000	41
529	20231011	115700	75144465	5000	5000	5000	5000	0
530	20231011	115600	75144465	5000	5000	5000	5000	522
531	20231011	115500	72534465	5000	5000	5000	5000	0
532	20231011	115400	72534465	5000	5000	5000	5000	294
533	20231011	115300	71064465	5000	5000	5000	5000	0
534	20231011	115200	71064465	5000	5000	5000	5000	0
535	20231011	115100	71064465	5000	5000	5000	5000	126
536	20231011	115000	70434465	5000	5000	5000	5000	70
537	20231011	114900	70084465	5000	5000	5000	5000	442
538	20231011	114800	67874465	5000	5000	5000	5000	0
539	20231011	114700	67874465	5000	5000	5000	5000	126
540	20231011	114600	67244465	5000	5000	5000	5000	0
541	20231011	114500	67244465	5000	5000	5000	5000	0
542	20231011	114400	67244465	5000	5000	5000	5000	125
543	20231011	114300	66619465	5000	5000	5000	5000	0
544	20231011	114200	66619465	5000	5000	5000	5000	126
545	20231011	114100	65989465	5010	5010	5010	5010	0
546	20231011	114000	65989465	5010	5010	5010	5010	1
547	20231011	113900	65984455	5020	5010	5020	5010	58
548	20231011	113800	65693865	5010	5010	5010	5010	0
549	20231011	113700	65693865	5010	5010	5010	5010	70
550	20231011	113600	65343165	5010	5010	5010	5010	126
551	20231011	113500	64711905	5010	5010	5010	5010	0
552	20231011	113400	64711905	5010	5010	5010	5010	0
553	20231011	113300	64711905	5010	5010	5010	5010	127
554	20231011	113200	64075635	5010	5010	5010	5010	0
555	20231011	113100	64075635	5010	5010	5010	5010	478
556	20231011	113000	61680855	5000	5000	5000	5000	125
557	20231011	112900	61055855	5000	5000	5000	5000	0
558	20231011	112800	61055855	5000	5000	5000	5000	126
559	20231011	112700	60425855	5000	5000	5000	5000	0
560	20231011	112600	60425855	5000	5000	5000	5000	145
561	20231011	112500	59700855	5000	5000	5000	5000	0
562	20231011	112400	59700855	5000	5000	5000	5000	0
563	20231011	112300	59700855	5000	5000	5000	5000	0
564	20231011	112200	59700855	5000	5000	5000	5000	0
565	20231011	112100	59700855	5000	5000	5000	5000	0
566	20231011	112000	59700855	5000	5000	5000	5000	0
567	20231011	111900	59700855	5000	5000	5000	5000	0
568	20231011	111800	59700855	5000	5000	5000	5000	0
569	20231011	111700	59700855	5000	5000	5000	5000	0
570	20231011	111600	59700855	5000	5000	5000	5000	0
571	20231011	111500	59700855	5000	4995	5000	4995	118
572	20231011	111400	59110870	5000	5000	5000	5000	0
573	20231011	111300	59110870	5000	5000	5000	5000	0
574	20231011	111200	59110870	5000	5000	5000	5000	0
575	20231011	111100	59110870	5000	5000	5000	5000	1
576	20231011	111000	59105870	5000	5000	5000	5000	11
577	20231011	110900	59050870	5000	5000	5000	5000	342
578	20231011	110800	57340870	5010	5010	5010	5010	540
579	20231011	110700	54635470	5010	5010	5010	5010	0
580	20231011	110600	54635470	5010	5010	5010	5010	0
581	20231011	110500	54635470	5010	5010	5010	5010	0
582	20231011	110400	54635470	5010	5010	5010	5010	26
583	20231011	110300	54505210	5010	5010	5010	5010	76
584	20231011	110200	54124450	5010	5010	5010	5010	0
585	20231011	110100	54124450	5010	5010	5010	5010	0
586	20231011	110000	54124450	5010	5010	5010	5010	0
587	20231011	105900	54124450	5010	5010	5010	5010	513
588	20231011	105800	51554320	5010	5010	5010	5010	40
589	20231011	105700	51353920	5010	5010	5010	5010	0
590	20231011	105600	51353920	5010	5010	5010	5010	0
591	20231011	105500	51353920	5010	5010	5010	5010	1
592	20231011	105400	51348910	5010	5010	5010	5010	22
593	20231011	105300	51238690	5010	5010	5010	5010	0
594	20231011	105200	51238690	5010	5010	5010	5010	0
595	20231011	105100	51238690	5010	5010	5010	5010	16
596	20231011	105000	51158530	5020	5010	5020	5010	4
597	20231011	104900	51138470	5020	5020	5020	5020	10
598	20231011	104800	51088270	5020	5020	5020	5020	2
599	20231011	104700	51078230	5020	5020	5020	5020	1
600	20231011	104600	51073210	5020	5020	5020	5020	1
601	20231011	104500	51068190	5010	5010	5010	5010	0
602	20231011	104400	51068190	5010	5020	5020	5010	4341
603	20231011	104300	29277240	5010	5010	5010	5010	15
604	20231011	104200	29202090	5010	5010	5010	5010	1
605	20231011	104100	29197080	5010	5010	5010	5010	0
606	20231011	104000	29197080	5010	5010	5010	5010	0
607	20231011	103900	29197080	5010	5010	5010	5010	20
608	20231011	103800	29096880	5010	5000	5010	5000	11
609	20231011	103700	29041870	5000	5000	5000	5000	100
610	20231011	103600	28541870	5010	5010	5010	5010	0
611	20231011	103500	28541870	5010	5010	5010	5010	1
612	20231011	103400	28536860	5000	5000	5000	5000	40
613	20231011	103300	28336860	5000	5000	5020	5000	79
614	20231011	103200	27941250	4990	4990	4990	4990	0
615	20231011	103100	27941250	4990	4990	4990	4990	0
616	20231011	103000	27941250	4990	4990	4990	4990	30
617	20231011	102900	27791550	4990	4990	4990	4990	0
618	20231011	102800	27791550	4990	4990	4990	4990	0
619	20231011	102700	27791550	4990	4990	4990	4990	0
620	20231011	102600	27791550	4990	4990	4990	4990	2021
621	20231011	102500	17706760	4990	4985	4990	4985	7
622	20231011	102400	17671860	4980	4985	4985	4980	11
623	20231011	102300	17617050	4980	4980	4980	4980	22
624	20231011	102200	17507490	4985	4985	4985	4985	7
625	20231011	102100	17472595	4990	4990	4990	4990	0
626	20231011	102000	17472595	4990	4990	4990	4990	0
627	20231011	101900	17472595	4990	4990	4990	4990	0
628	20231011	101800	17472595	4990	4990	4990	4990	0
629	20231011	101700	17472595	4990	4990	4990	4990	0
630	20231011	101600	17472595	4990	4990	4990	4990	1
631	20231011	101500	17467605	4985	4985	4985	4985	1
632	20231011	101400	17462620	4990	4990	4990	4990	0
633	20231011	101300	17462620	4990	4990	4990	4990	0
634	20231011	101200	17462620	4990	4990	4990	4990	0
635	20231011	101100	17462620	4990	4990	4990	4990	0
636	20231011	101000	17462620	4990	4990	4990	4990	0
637	20231011	100900	17462620	4990	4990	4990	4990	2
638	20231011	100800	17452640	4985	4990	4990	4985	55
639	20231011	100700	17178315	4990	4990	4990	4990	1
640	20231011	100600	17173325	4990	4990	4990	4990	1
641	20231011	100500	17168335	4985	4985	4985	4985	10
642	20231011	100400	17118485	4985	4985	4985	4985	1
643	20231011	100300	17113500	4995	4995	4995	4995	0
644	20231011	100200	17113500	4995	5000	5000	4995	520
645	20231011	100100	14513800	5010	5010	5010	5010	10
646	20231011	100000	14463700	5010	5010	5010	5010	1
647	20231011	095900	14458690	5010	5010	5010	5010	0
648	20231011	095800	14458690	5010	5010	5010	5010	1
649	20231011	095700	14453680	5010	5010	5010	5010	213
650	20231011	095600	13386550	5010	5000	5010	5000	150
651	20231011	095500	12636540	5010	5010	5010	5010	50
652	20231011	095400	12386040	5010	5010	5010	5010	1
653	20231011	095300	12381030	5010	5010	5010	5010	1
654	20231011	095200	12376020	5010	5010	5010	5010	0
655	20231011	095100	12376020	5010	5010	5010	5010	1
656	20231011	095000	12371010	5010	5010	5010	5010	0
657	20231011	094900	12371010	5010	5000	5010	5000	154
658	20231011	094800	11601000	5000	5000	5000	5000	1
659	20231011	094700	11596000	5000	5000	5000	5000	0
660	20231011	094600	11596000	5000	5000	5000	5000	2
661	20231011	094500	11586000	5000	5000	5000	5000	0
662	20231011	094400	11586000	5000	5000	5000	5000	1
663	20231011	094300	11581000	5000	4990	5000	4990	3
664	20231011	094200	11566020	5000	5000	5000	5000	0
665	20231011	094100	11566020	5000	5000	5000	5000	1
666	20231011	094000	11561020	5000	4990	5000	4990	219
667	20231011	093900	10468030	5010	5010	5010	5010	4
668	20231011	093800	10447990	5010	5010	5010	5010	2
669	20231011	093700	10437970	5010	4995	5010	4995	921
670	20231011	093600	5837560	4995	4995	4995	4995	1
671	20231011	093500	5832565	4995	4995	4995	4995	0
672	20231011	093400	5832565	4995	4990	4995	4990	2
673	20231011	093300	5822580	4995	4995	4995	4995	4
674	20231011	093200	5802600	4995	4995	4995	4995	10
675	20231011	093100	5752650	4995	4995	4995	4995	9
676	20231011	093000	5707695	4995	4995	4995	4995	11
677	20231011	092900	5652750	4995	4995	4995	4995	1
678	20231011	092800	5647755	4995	4995	4995	4995	4
679	20231011	092700	5627775	4985	4995	4995	4985	15
680	20231011	092600	5552970	4995	4990	4995	4990	49
681	20231011	092500	5308355	4980	4980	4980	4980	31
682	20231011	092400	5153975	4990	4990	4990	4990	1
683	20231011	092300	5148985	4990	4990	4990	4990	26
684	20231011	092200	5019245	4990	4990	4990	4990	10
685	20231011	092100	4969345	4990	4990	4990	4990	1
686	20231011	092000	4964355	4980	4980	4980	4980	0
687	20231011	091900	4964355	4980	4980	4980	4980	57
688	20231011	091800	4680495	4960	4980	4980	4960	101
689	20231011	091700	4178845	4975	4975	4975	4975	38
690	20231011	091600	3989795	4975	4975	4975	4975	1
691	20231011	091500	3984820	4970	4975	4975	4970	26
692	20231011	091400	3855535	4970	4980	4980	4970	4
693	20231011	091300	3835640	4975	4980	4980	4975	7
694	20231011	091200	3800790	4980	4980	4980	4980	50
695	20231011	091100	3551790	4980	4970	4980	4970	11
696	20231011	091000	3497060	4975	4980	4980	4975	3
697	20231011	090900	3482130	4980	4980	4980	4980	0
698	20231011	090800	3482130	4980	4980	4980	4980	0
699	20231011	090700	3482130	4980	4980	4980	4980	7
700	20231011	090600	3447270	4990	4990	4990	4990	4
701	20231011	090500	3427310	4990	4990	4990	4990	6
702	20231011	090400	3397370	4995	4995	4995	4995	0
703	20231011	090300	3397370	4995	4995	4995	4995	3
704	20231011	090200	3382385	4995	4995	4995	4995	0
705	20231011	090100	3382385	4995	4995	4995	4995	42
706	20231011	090000	3172595	4995	4935	5000	4935	642