KissMeData/183190/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	200600	401953220	10030	10030	10030	10030	931
3	20231017	200500	401953220	10030	10030	10030	10030	0
4	20231017	200400	401953220	10030	10030	10030	10030	0
5	20231017	200300	401953220	10030	10030	10030	10030	0
6	20231017	200200	401953220	10030	10030	10030	10030	0
7	20231017	200100	401953220	10030	10030	10030	10030	0
8	20231017	200000	401953220	10030	10030	10030	10030	0
9	20231017	195900	401953220	10030	10030	10030	10030	0
10	20231017	195800	401953220	10030	10030	10030	10030	0
11	20231017	195700	401953220	10030	10030	10030	10030	0
12	20231017	195600	401953220	10030	10030	10030	10030	0
13	20231017	195500	401953220	10030	10030	10030	10030	0
14	20231017	195400	401953220	10030	10030	10030	10030	0
15	20231017	195300	401953220	10030	10030	10030	10030	0
16	20231017	195200	401953220	10030	10030	10030	10030	0
17	20231017	195100	401953220	10030	10030	10030	10030	0
18	20231017	195000	401953220	10030	10030	10030	10030	0
19	20231017	194900	401953220	10030	10030	10030	10030	0
20	20231017	194800	401953220	10030	10030	10030	10030	0
21	20231017	194700	401953220	10030	10030	10030	10030	0
22	20231017	194600	401953220	10030	10030	10030	10030	0
23	20231017	194500	401953220	10030	10030	10030	10030	0
24	20231017	194400	401953220	10030	10030	10030	10030	0
25	20231017	194300	401953220	10030	10030	10030	10030	0
26	20231017	194200	401953220	10030	10030	10030	10030	0
27	20231017	194100	401953220	10030	10030	10030	10030	0
28	20231017	194000	401953220	10030	10030	10030	10030	0
29	20231017	193900	401953220	10030	10030	10030	10030	0
30	20231017	193800	401953220	10030	10030	10030	10030	0
31	20231017	193700	401953220	10030	10030	10030	10030	0
32	20231017	193600	401953220	10030	10030	10030	10030	931
33	20231017	193500	401953220	10030	10030	10030	10030	0
34	20231017	193400	401953220	10030	10030	10030	10030	0
35	20231017	193300	401953220	10030	10030	10030	10030	0
36	20231017	193200	401953220	10030	10030	10030	10030	0
37	20231017	193100	401953220	10030	10030	10030	10030	0
38	20231017	193000	401953220	10030	10030	10030	10030	0
39	20231017	192900	401953220	10030	10030	10030	10030	0
40	20231017	192800	401953220	10030	10030	10030	10030	0
41	20231017	192700	401953220	10030	10030	10030	10030	0
42	20231017	192600	401953220	10030	10030	10030	10030	0
43	20231017	192500	401953220	10030	10030	10030	10030	0
44	20231017	192400	401953220	10030	10030	10030	10030	0
45	20231017	192300	401953220	10030	10030	10030	10030	0
46	20231017	192200	401953220	10030	10030	10030	10030	0
47	20231017	192100	401953220	10030	10030	10030	10030	0
48	20231017	192000	401953220	10030	10030	10030	10030	0
49	20231017	191900	401953220	10030	10030	10030	10030	0
50	20231017	191800	401953220	10030	10030	10030	10030	0
51	20231017	191700	401953220	10030	10030	10030	10030	0
52	20231017	191600	401953220	10030	10030	10030	10030	0
53	20231017	191500	401953220	10030	10030	10030	10030	0
54	20231017	191400	401953220	10030	10030	10030	10030	0
55	20231017	191300	401953220	10030	10030	10030	10030	0
56	20231017	191200	401953220	10030	10030	10030	10030	0
57	20231017	191100	401953220	10030	10030	10030	10030	0
58	20231017	191000	401953220	10030	10030	10030	10030	0
59	20231017	190900	401953220	10030	10030	10030	10030	0
60	20231017	190800	401953220	10030	10030	10030	10030	0
61	20231017	190700	401953220	10030	10030	10030	10030	0
62	20231017	190600	401953220	10030	10030	10030	10030	931
63	20231017	190500	401953220	10030	10030	10030	10030	0
64	20231017	190400	401953220	10030	10030	10030	10030	0
65	20231017	190300	401953220	10030	10030	10030	10030	0
66	20231017	190200	401953220	10030	10030	10030	10030	0
67	20231017	190100	401953220	10030	10030	10030	10030	0
68	20231017	190000	401953220	10030	10030	10030	10030	0
69	20231017	185900	401953220	10030	10030	10030	10030	0
70	20231017	185800	401953220	10030	10030	10030	10030	0
71	20231017	185700	401953220	10030	10030	10030	10030	0
72	20231017	185600	401953220	10030	10030	10030	10030	0
73	20231017	185500	401953220	10030	10030	10030	10030	0
74	20231017	185400	401953220	10030	10030	10030	10030	0
75	20231017	185300	401953220	10030	10030	10030	10030	0
76	20231017	185200	401953220	10030	10030	10030	10030	0
77	20231017	185100	401953220	10030	10030	10030	10030	0
78	20231017	185000	401953220	10030	10030	10030	10030	0
79	20231017	184900	401953220	10030	10030	10030	10030	0
80	20231017	184800	401953220	10030	10030	10030	10030	0
81	20231017	184700	401953220	10030	10030	10030	10030	0
82	20231017	184600	401953220	10030	10030	10030	10030	0
83	20231017	184500	401953220	10030	10030	10030	10030	0
84	20231017	184400	401953220	10030	10030	10030	10030	0
85	20231017	184300	401953220	10030	10030	10030	10030	0
86	20231017	184200	401953220	10030	10030	10030	10030	0
87	20231017	184100	401953220	10030	10030	10030	10030	0
88	20231017	184000	401953220	10030	10030	10030	10030	0
89	20231017	183900	401953220	10030	10030	10030	10030	0
90	20231017	183800	401953220	10030	10030	10030	10030	0
91	20231017	183700	401953220	10030	10030	10030	10030	0
92	20231017	183600	401953220	10030	10030	10030	10030	931
93	20231017	183500	401953220	10030	10030	10030	10030	0
94	20231017	183400	401953220	10030	10030	10030	10030	0
95	20231017	183300	401953220	10030	10030	10030	10030	0
96	20231017	183200	401953220	10030	10030	10030	10030	0
97	20231017	183100	401953220	10030	10030	10030	10030	0
98	20231017	183000	401953220	10030	10030	10030	10030	0
99	20231017	182900	401953220	10030	10030	10030	10030	0
100	20231017	182800	401953220	10030	10030	10030	10030	0
101	20231017	182700	401953220	10030	10030	10030	10030	0
102	20231017	182600	401953220	10030	10030	10030	10030	0
103	20231017	182500	401953220	10030	10030	10030	10030	0
104	20231017	182400	401953220	10030	10030	10030	10030	0
105	20231017	182300	401953220	10030	10030	10030	10030	0
106	20231017	182200	401953220	10030	10030	10030	10030	0
107	20231017	182100	401953220	10030	10030	10030	10030	0
108	20231017	182000	401953220	10030	10030	10030	10030	0
109	20231017	181900	401953220	10030	10030	10030	10030	0
110	20231017	181800	401953220	10030	10030	10030	10030	0
111	20231017	181700	401953220	10030	10030	10030	10030	0
112	20231017	181600	401953220	10030	10030	10030	10030	0
113	20231017	181500	401953220	10030	10030	10030	10030	0
114	20231017	181400	401953220	10030	10030	10030	10030	0
115	20231017	181300	401953220	10030	10030	10030	10030	0
116	20231017	181200	401953220	10030	10030	10030	10030	0
117	20231017	181100	401953220	10030	10030	10030	10030	0
118	20231017	181000	401953220	10030	10030	10030	10030	0
119	20231017	180900	401953220	10030	10030	10030	10030	0
120	20231017	180800	401953220	10030	10030	10030	10030	0
121	20231017	180700	401953220	10030	10030	10030	10030	0
122	20231017	180600	401953220	10030	10030	10030	10030	931
123	20231017	180500	401953220	10030	10030	10030	10030	0
124	20231017	180400	401953220	10030	10030	10030	10030	0
125	20231017	180300	401953220	10030	10030	10030	10030	0
126	20231017	180200	401953220	10030	10030	10030	10030	0
127	20231017	180100	401953220	10030	10030	10030	10030	0
128	20231017	180000	401953220	10030	10030	10030	10030	0
129	20231017	175900	401953220	10030	10030	10030	10030	0
130	20231017	175800	401953220	10030	10030	10030	10030	0
131	20231017	175700	401953220	10030	10030	10030	10030	0
132	20231017	175600	401953220	10030	10030	10030	10030	0
133	20231017	175500	401953220	10030	10030	10030	10030	0
134	20231017	175400	401953220	10030	10030	10030	10030	0
135	20231017	175300	401953220	10030	10030	10030	10030	0
136	20231017	175200	401953220	10030	10030	10030	10030	0
137	20231017	175100	401953220	10030	10030	10030	10030	0
138	20231017	175000	401953220	10030	10030	10030	10030	0
139	20231017	174900	401953220	10030	10030	10030	10030	0
140	20231017	174800	401953220	10030	10030	10030	10030	0
141	20231017	174700	401953220	10030	10030	10030	10030	0
142	20231017	174600	401953220	10030	10030	10030	10030	0
143	20231017	174500	401953220	10030	10030	10030	10030	0
144	20231017	174400	401953220	10030	10030	10030	10030	0
145	20231017	174300	401953220	10030	10030	10030	10030	0
146	20231017	174200	401953220	10030	10030	10030	10030	0
147	20231017	174100	401953220	10030	10030	10030	10030	0
148	20231017	174000	401953220	10030	10030	10030	10030	0
149	20231017	173900	401953220	10030	10030	10030	10030	0
150	20231017	173800	401953220	10030	10030	10030	10030	0
151	20231017	173700	401953220	10030	10030	10030	10030	0
152	20231017	173600	401953220	10030	10030	10030	10030	931
153	20231017	173500	401953220	10030	10030	10030	10030	0
154	20231017	173400	401953220	10030	10030	10030	10030	0
155	20231017	173300	401953220	10030	10030	10030	10030	0
156	20231017	173200	401953220	10030	10030	10030	10030	0
157	20231017	173100	401953220	10030	10030	10030	10030	0
158	20231017	173000	401953220	10030	10030	10030	10030	0
159	20231017	172900	401953220	10030	10030	10030	10030	0
160	20231017	172800	401953220	10030	10030	10030	10030	0
161	20231017	172700	401953220	10030	10030	10030	10030	0
162	20231017	172600	401953220	10030	10030	10030	10030	0
163	20231017	172500	401953220	10030	10030	10030	10030	0
164	20231017	172400	401953220	10030	10030	10030	10030	0
165	20231017	172300	401953220	10030	10030	10030	10030	0
166	20231017	172200	401953220	10030	10030	10030	10030	0
167	20231017	172100	401953220	10030	10030	10030	10030	0
168	20231017	172000	401953220	10030	10030	10030	10030	0
169	20231017	171900	401953220	10030	10030	10030	10030	0
170	20231017	171800	401953220	10030	10030	10030	10030	0
171	20231017	171700	401953220	10030	10030	10030	10030	0
172	20231017	171600	401953220	10030	10030	10030	10030	0
173	20231017	171500	401953220	10030	10030	10030	10030	0
174	20231017	171400	401953220	10030	10030	10030	10030	0
175	20231017	171300	401953220	10030	10030	10030	10030	0
176	20231017	171200	401953220	10030	10030	10030	10030	0
177	20231017	171100	401953220	10030	10030	10030	10030	0
178	20231017	171000	401953220	10030	10030	10030	10030	0
179	20231017	170900	401953220	10030	10030	10030	10030	0
180	20231017	170800	401953220	10030	10030	10030	10030	0
181	20231017	170700	401953220	10030	10030	10030	10030	0
182	20231017	170600	401953220	10030	10030	10030	10030	931
183	20231017	170500	401953220	10030	10030	10030	10030	0
184	20231017	170400	401953220	10030	10030	10030	10030	0
185	20231017	170300	401953220	10030	10030	10030	10030	0
186	20231017	170200	401953220	10030	10030	10030	10030	0
187	20231017	170100	401953220	10030	10030	10030	10030	0
188	20231017	170000	401953220	10030	10030	10030	10030	0
189	20231017	165900	401953220	10030	10030	10030	10030	0
190	20231017	165800	401953220	10030	10030	10030	10030	0
191	20231017	165700	401953220	10030	10030	10030	10030	0
192	20231017	165600	401953220	10030	10030	10030	10030	0
193	20231017	165500	401953220	10030	10030	10030	10030	0
194	20231017	165400	401953220	10030	10030	10030	10030	0
195	20231017	165300	401953220	10030	10030	10030	10030	0
196	20231017	165200	401953220	10030	10030	10030	10030	0
197	20231017	165100	401953220	10030	10030	10030	10030	0
198	20231017	165000	401953220	10030	10030	10030	10030	0
199	20231017	164900	401953220	10030	10030	10030	10030	0
200	20231017	164800	401953220	10030	10030	10030	10030	0
201	20231017	164700	401953220	10030	10030	10030	10030	0
202	20231017	164600	401953220	10030	10030	10030	10030	0
203	20231017	164500	401953220	10030	10030	10030	10030	0
204	20231017	164400	401953220	10030	10030	10030	10030	0
205	20231017	164300	401953220	10030	10030	10030	10030	0
206	20231017	164200	401953220	10030	10030	10030	10030	0
207	20231017	164100	401953220	10030	10030	10030	10030	0
208	20231017	164000	401953220	10030	10030	10030	10030	0
209	20231017	163900	401953220	10030	10030	10030	10030	0
210	20231017	163800	401953220	10030	10030	10030	10030	0
211	20231017	163700	401953220	10030	10030	10030	10030	0
212	20231017	163600	401953220	10030	10030	10030	10030	931
213	20231017	163500	401953220	10030	10030	10030	10030	0
214	20231017	163400	401953220	10030	10030	10030	10030	0
215	20231017	163300	401953220	10030	10030	10030	10030	0
216	20231017	163200	401953220	10030	10030	10030	10030	0
217	20231017	163100	401953220	10030	10030	10030	10030	0
218	20231017	163000	401953220	10030	10030	10030	10030	0
219	20231017	162900	401953220	10030	10030	10030	10030	0
220	20231017	162800	401953220	10030	10030	10030	10030	0
221	20231017	162700	401953220	10030	10030	10030	10030	0
222	20231017	162600	401953220	10030	10030	10030	10030	0
223	20231017	162500	401953220	10030	10030	10030	10030	0
224	20231017	162400	401953220	10030	10030	10030	10030	0
225	20231017	162300	401953220	10030	10030	10030	10030	0
226	20231017	162200	401953220	10030	10030	10030	10030	0
227	20231017	162100	401953220	10030	10030	10030	10030	0
228	20231017	162000	401953220	10030	10030	10030	10030	0
229	20231017	161900	401953220	10030	10030	10030	10030	0
230	20231017	161800	401953220	10030	10030	10030	10030	0
231	20231017	161700	401953220	10030	10030	10030	10030	0
232	20231017	161600	401953220	10030	10030	10030	10030	0
233	20231017	161500	401953220	10030	10030	10030	10030	0
234	20231017	161400	401953220	10030	10030	10030	10030	0
235	20231017	161300	401953220	10030	10030	10030	10030	0
236	20231017	161200	401953220	10030	10030	10030	10030	0
237	20231017	161100	401953220	10030	10030	10030	10030	0
238	20231017	161000	401953220	10030	10030	10030	10030	0
239	20231017	160900	401953220	10030	10030	10030	10030	0
240	20231017	160800	401953220	10030	10030	10030	10030	0
241	20231017	160700	401953220	10030	10030	10030	10030	0
242	20231017	160600	401953220	10030	10030	10030	10030	931
243	20231017	160500	401953220	10030	10030	10030	10030	0
244	20231017	160400	401953220	10030	10030	10030	10030	0
245	20231017	160300	401953220	10030	10030	10030	10030	0
246	20231017	160200	401953220	10030	10030	10030	10030	0
247	20231017	160100	401953220	10030	10030	10030	10030	0
248	20231017	160000	401953220	10030	10030	10030	10030	0
249	20231017	155900	401953220	10030	10030	10030	10030	0
250	20231017	155800	401953220	10030	10030	10030	10030	0
251	20231017	155700	401953220	10030	10030	10030	10030	0
252	20231017	155600	401953220	10030	10030	10030	10030	0
253	20231017	155500	401953220	10030	10030	10030	10030	0
254	20231017	155400	401953220	10030	10030	10030	10030	0
255	20231017	155300	401953220	10030	10030	10030	10030	0
256	20231017	155200	401953220	10030	10030	10030	10030	0
257	20231017	155100	401953220	10030	10030	10030	10030	0
258	20231017	155000	401953220	10030	10030	10030	10030	0
259	20231017	154900	401953220	10030	10030	10030	10030	0
260	20231017	154800	401953220	10030	10030	10030	10030	0
261	20231017	154700	401953220	10030	10030	10030	10030	0
262	20231017	154600	401953220	10030	10030	10030	10030	0
263	20231017	154500	401953220	10030	10030	10030	10030	0
264	20231017	154400	401953220	10030	10030	10030	10030	0
265	20231017	154300	401953220	10030	10030	10030	10030	0
266	20231017	154200	401953220	10030	10030	10030	10030	0
267	20231017	154100	401953220	10030	10030	10030	10030	0
268	20231017	154000	401953220	10030	10030	10030	10030	0
269	20231017	153900	401953220	10030	10030	10030	10030	0
270	20231017	153800	401953220	10030	10030	10030	10030	0
271	20231017	153700	401953220	10030	10030	10030	10030	0
272	20231017	153600	401953220	10030	10030	10030	10030	931
273	20231017	153500	401953220	10030	10030	10030	10030	0
274	20231017	153400	401953220	10030	10030	10030	10030	0
275	20231017	153300	401953220	10030	10030	10030	10030	0
276	20231017	153200	401953220	10030	10030	10030	10030	0
277	20231017	153100	401953220	10030	10030	10030	10030	0
278	20231017	153000	401953220	10030	10030	10030	10030	931
279	20231017	152900	392615290	10080	10080	10080	10080	0
280	20231017	152800	392615290	10080	10080	10080	10080	0
281	20231017	152700	392615290	10080	10080	10080	10080	0
282	20231017	152600	392615290	10080	10080	10080	10080	0
283	20231017	152500	392615290	10080	10080	10080	10080	0
284	20231017	152400	392615290	10080	10080	10080	10080	0
285	20231017	152300	392615290	10080	10080	10080	10080	0
286	20231017	152200	392615290	10080	10080	10080	10080	0
287	20231017	152100	392615290	10080	10080	10080	10080	0
288	20231017	152000	392615290	10080	10080	10080	10080	0
289	20231017	151900	392615290	10080	10080	10080	10080	524
290	20231017	151800	387333370	10070	10040	10070	10040	294
291	20231017	151700	384378460	10050	10050	10050	10050	0
292	20231017	151600	384378460	10050	10050	10060	10040	175
293	20231017	151500	382619830	10030	10000	10040	10000	126
294	20231017	151400	381358110	10040	10030	10040	10000	1366
295	20231017	151300	367688370	10020	10020	10020	10020	57
296	20231017	151200	367117230	10020	10020	10020	10010	709
297	20231017	151100	360015560	10030	10030	10040	10030	26
298	20231017	151000	359754640	10020	10020	10020	10020	9
299	20231017	150900	359664460	10020	10020	10070	10020	34
300	20231017	150800	359322390	10080	10030	10080	10030	2
301	20231017	150700	359302280	10020	10100	10100	10020	528
302	20231017	150600	354011570	10020	10040	10040	10020	702
303	20231017	150500	346967780	10140	10070	10140	10020	6
304	20231017	150400	346907310	10080	10170	10170	10080	761
305	20231017	150300	339213430	10170	10150	10190	10100	3315
306	20231017	150200	305591150	10190	9980	10210	9980	6926
307	20231017	150100	235694370	10000	10000	10000	10000	130
308	20231017	150000	234394370	10000	9980	10000	9980	2
309	20231017	145900	234374390	9980	9980	9980	9980	0
310	20231017	145800	234374390	9980	9980	9980	9980	0
311	20231017	145700	234374390	9980	9980	9980	9980	1
312	20231017	145600	234364410	9990	9990	9990	9990	0
313	20231017	145500	234364410	9990	9990	9990	9990	100
314	20231017	145400	233365410	9990	9990	9990	9990	1
315	20231017	145300	233355420	10020	10020	10020	10020	0
316	20231017	145200	233355420	10020	10020	10020	10020	340
317	20231017	145100	229948620	10020	10000	10030	10000	70
318	20231017	145000	229246790	10030	10030	10030	10030	75
319	20231017	144900	228494540	10030	10000	10030	10000	254
320	20231017	144800	225953070	10030	10000	10030	10000	109
321	20231017	144700	224860460	10030	10030	10030	10030	78
322	20231017	144600	224078120	10030	10030	10030	10030	72
323	20231017	144500	223355960	10030	10000	10030	10000	46
324	20231017	144400	222894610	10030	10030	10030	10030	65
325	20231017	144300	222242660	10030	10030	10030	10030	63
326	20231017	144200	221610770	10000	10000	10030	10000	39
327	20231017	144100	221219660	10030	10030	10030	10030	65
328	20231017	144000	220567710	10030	10030	10030	10030	50
329	20231017	143900	220066210	10030	10010	10030	10010	44
330	20231017	143800	219624910	10030	10030	10030	10030	59
331	20231017	143700	219033140	10030	10020	10030	10000	584
332	20231017	143600	213189530	10030	10030	10030	10010	91
333	20231017	143500	212276840	10030	10030	10030	10030	38
334	20231017	143400	211895700	10030	10030	10030	10030	81
335	20231017	143300	211083270	10030	10010	10030	10010	83
336	20231017	143200	210250800	10030	10030	10030	10030	55
337	20231017	143100	209699150	10030	10020	10030	10020	91
338	20231017	143000	208786730	10020	10010	10020	10010	93
339	20231017	142900	207854890	10020	10030	10030	10020	98
340	20231017	142800	206872330	10030	10030	10030	10030	55
341	20231017	142700	206320680	10030	10030	10030	10030	84
342	20231017	142600	205478160	10030	10030	10030	10030	79
343	20231017	142500	204685790	10030	10030	10030	10030	47
344	20231017	142400	204214380	10030	10030	10030	10030	81
345	20231017	142300	203401950	10030	10030	10030	10030	60
346	20231017	142200	202800150	10030	10030	10030	10030	88
347	20231017	142100	201917510	10030	10030	10030	10030	84
348	20231017	142000	201074990	10030	10030	10030	10030	69
349	20231017	141900	200382920	10030	10030	10030	10030	81
350	20231017	141800	199570490	10030	10030	10030	10030	90
351	20231017	141700	198667790	10030	10030	10030	10030	87
352	20231017	141600	197795180	10030	10030	10030	10030	74
353	20231017	141500	197052960	10030	10030	10030	10030	65
354	20231017	141400	196401010	10030	10020	10030	10020	85
355	20231017	141300	195548710	10020	10020	10020	10020	75
356	20231017	141200	194797210	10030	10030	10030	10030	100
357	20231017	141100	193794210	10030	10030	10030	10020	77
358	20231017	141000	193022200	10030	10030	10030	10030	105
359	20231017	140900	191969050	10030	10020	10030	10020	90
360	20231017	140800	191066780	10020	10020	10020	10020	77
361	20231017	140700	190295240	10020	10020	10020	10020	91
362	20231017	140600	189383420	10020	10020	10020	10020	80
363	20231017	140500	188581820	10020	10020	10020	10020	104
364	20231017	140400	187539740	10020	10020	10020	10020	102
365	20231017	140300	186517700	10020	10020	10020	10020	79
366	20231017	140200	185726120	10020	10020	10020	10000	104
367	20231017	140100	184684480	10020	10020	10020	10020	71
368	20231017	140000	183973060	10010	10010	10030	10010	99
369	20231017	135900	182980130	10030	10030	10030	10030	77
370	20231017	135800	182207820	10030	10030	10030	10010	84
371	20231017	135700	181365320	10030	10030	10030	10030	112
372	20231017	135600	180241960	10010	10030	10030	10010	129
373	20231017	135500	178949090	10030	10030	10030	10010	97
374	20231017	135400	177976200	10030	10030	10030	10030	68
375	20231017	135300	177294160	10030	10030	10030	10010	87
376	20231017	135200	176421570	10030	10030	10030	10030	75
377	20231017	135100	175669320	10030	10030	10030	10010	114
378	20231017	135000	174526080	10030	10030	10030	10030	88
379	20231017	134900	173643440	10030	10030	10030	10030	93
380	20231017	134800	172710650	10030	10030	10030	10030	82
381	20231017	134700	171888190	10030	10030	10030	10030	90
382	20231017	134600	170985490	10030	10030	10030	10030	71
383	20231017	134500	170273360	10030	10030	10030	10030	71
384	20231017	134400	169561230	10030	10030	10030	10030	119
385	20231017	134300	168367660	10030	10030	10030	10030	94
386	20231017	134200	167424840	10030	10030	10030	10030	68
387	20231017	134100	166742800	10030	10030	10030	10030	99
388	20231017	134000	165749830	10010	10020	10030	10010	107
389	20231017	133900	164677490	10020	10030	10030	10020	82
390	20231017	133800	163855300	10030	10020	10030	10020	93
391	20231017	133700	162922670	10020	10020	10020	10020	59
392	20231017	133600	162331490	10020	10020	10030	10020	246
393	20231017	133500	159866180	10020	10020	10020	10020	268
394	20231017	133400	157180820	10020	10020	10020	10020	86
395	20231017	133300	156319100	10020	10000	10020	10000	832
396	20231017	133200	147998240	10000	10000	10000	10000	79
397	20231017	133100	147208240	10000	10000	10000	9990	234
398	20231017	133000	144869810	9990	10000	10000	9990	146
399	20231017	132900	143410130	9990	9970	9990	9970	947
400	20231017	132800	133961460	9960	9960	9960	9960	0
401	20231017	132700	133961460	9960	9960	9960	9960	1
402	20231017	132600	133951500	9960	9960	9960	9960	27
403	20231017	132500	133682580	9960	9960	9960	9960	0
404	20231017	132400	133682580	9960	9970	9970	9960	1195
405	20231017	132300	121780230	9990	9990	9990	9990	0
406	20231017	132200	121780230	9990	9990	9990	9990	200
407	20231017	132100	119782230	9990	9990	9990	9990	0
408	20231017	132000	119782230	9990	9990	9990	9990	10
409	20231017	131900	119682330	9990	9990	9990	9990	0
410	20231017	131800	119682330	9990	9990	9990	9990	0
411	20231017	131700	119682330	9990	9990	9990	9990	3
412	20231017	131600	119652360	9990	9970	9990	9970	55
413	20231017	131500	119103010	9970	9970	9970	9970	10
414	20231017	131400	119003310	9970	9970	9970	9970	14
415	20231017	131300	118863730	9970	9960	9970	9960	9
416	20231017	131200	118774020	9960	9960	9960	9960	0
417	20231017	131100	118774020	9960	9960	9960	9960	0
418	20231017	131000	118774020	9960	9960	9960	9960	0
419	20231017	130900	118774020	9960	9960	9960	9960	0
420	20231017	130800	118774020	9960	9960	9960	9960	1
421	20231017	130700	118764060	9970	9970	9970	9970	1
422	20231017	130600	118754090	9970	9970	9970	9970	5
423	20231017	130500	118704240	9970	9970	9970	9970	0
424	20231017	130400	118704240	9970	9970	9970	9970	0
425	20231017	130300	118704240	9970	9970	9970	9970	15
426	20231017	130200	118554690	9960	9960	9960	9960	0
427	20231017	130100	118554690	9960	9960	9960	9960	0
428	20231017	130000	118554690	9960	9960	9960	9960	0
429	20231017	125900	118554690	9960	9960	9960	9960	202
430	20231017	125800	116542770	9970	9970	9970	9970	0
431	20231017	125700	116542770	9970	9970	9970	9970	10
432	20231017	125600	116443070	9970	9970	9970	9970	4
433	20231017	125500	116403190	9970	9970	9970	9970	0
434	20231017	125400	116403190	9970	9970	9970	9970	4
435	20231017	125300	116363310	9970	9970	9970	9970	0
436	20231017	125200	116363310	9970	9970	9970	9970	0
437	20231017	125100	116363310	9970	9970	9970	9970	0
438	20231017	125000	116363310	9970	9970	9970	9970	0
439	20231017	124900	116363310	9970	9970	9970	9970	98
440	20231017	124800	115386250	10000	10000	10000	10000	0
441	20231017	124700	115386250	10000	10000	10000	10000	0
442	20231017	124600	115386250	10000	10000	10000	10000	2
443	20231017	124500	115366250	9980	9980	9980	9980	1
444	20231017	124400	115356270	9980	9980	9980	9980	1
445	20231017	124300	115346290	9980	9980	9980	9980	0
446	20231017	124200	115346290	9980	9970	9980	9970	66
447	20231017	124100	114688260	10000	10000	10000	10000	0
448	20231017	124000	114688260	10000	10000	10000	10000	0
449	20231017	123900	114688260	10000	10000	10000	10000	0
450	20231017	123800	114688260	10000	10000	10000	10000	1
451	20231017	123700	114678260	10000	9980	10000	9980	65
452	20231017	123600	114029120	9970	9970	9970	9970	0
453	20231017	123500	114029120	9970	9970	9970	9970	25
454	20231017	123400	113779870	9980	9980	9980	9980	0
455	20231017	123300	113779870	9980	9980	9980	9980	14
456	20231017	123200	113640150	9990	9990	9990	9990	274
457	20231017	123100	110902890	9990	9990	9990	9990	1
458	20231017	123000	110892900	10000	10000	10000	10000	0
459	20231017	122900	110892900	10000	10000	10000	10000	0
460	20231017	122800	110892900	10000	10000	10000	10000	0
461	20231017	122700	110892900	10000	10000	10000	10000	0
462	20231017	122600	110892900	10000	10000	10000	10000	300
463	20231017	122500	107892900	10000	10000	10000	10000	0
464	20231017	122400	107892900	10000	10000	10000	10000	0
465	20231017	122300	107892900	10000	10000	10000	10000	0
466	20231017	122200	107892900	10000	10000	10000	10000	5
467	20231017	122100	107842900	10000	10000	10000	10000	1
468	20231017	122000	107832900	9990	9990	9990	9990	0
469	20231017	121900	107832900	9990	9990	9990	9990	10
470	20231017	121800	107733000	9990	9990	9990	9990	15
471	20231017	121700	107583150	9990	9990	9990	9990	95
472	20231017	121600	106634100	9990	9990	9990	9990	3
473	20231017	121500	106604130	9990	9990	9990	9990	1
474	20231017	121400	106594140	9960	9960	9960	9960	0
475	20231017	121300	106594140	9960	9960	9960	9960	0
476	20231017	121200	106594140	9960	9960	9960	9960	15
477	20231017	121100	106444740	9970	9970	9970	9970	0
478	20231017	121000	106444740	9970	9970	9970	9970	0
479	20231017	120900	106444740	9970	9970	9970	9970	0
480	20231017	120800	106444740	9970	9970	9970	9970	0
481	20231017	120700	106444740	9970	9970	9970	9970	0
482	20231017	120600	106444740	9970	9970	9970	9970	1
483	20231017	120500	106434770	9970	9970	9970	9970	7
484	20231017	120400	106364980	9970	9970	9970	9970	2
485	20231017	120300	106345040	9990	9990	9990	9990	1
486	20231017	120200	106335050	9960	9960	9960	9960	0
487	20231017	120100	106335050	9960	9960	9960	9960	5
488	20231017	120000	106285250	9990	9990	9990	9990	1
489	20231017	115900	106275260	9960	9960	9960	9960	25
490	20231017	115800	106026260	9960	9960	9960	9960	0
491	20231017	115700	106026260	9960	9960	9960	9960	3
492	20231017	115600	105996380	9990	9990	9990	9990	2
493	20231017	115500	105976400	9990	9990	9990	9990	0
494	20231017	115400	105976400	9990	9990	9990	9990	0
495	20231017	115300	105976400	9990	9990	9990	9990	0
496	20231017	115200	105976400	9990	9990	9990	9990	0
497	20231017	115100	105976400	9990	9990	9990	9990	0
498	20231017	115000	105976400	9990	9990	9990	9990	0
499	20231017	114900	105976400	9990	9990	9990	9990	0
500	20231017	114800	105976400	9990	9990	9990	9990	0
501	20231017	114700	105976400	9990	9990	9990	9990	0
502	20231017	114600	105976400	9990	9970	9990	9970	170
503	20231017	114500	104278890	9970	9970	9970	9970	1
504	20231017	114400	104268920	9970	9970	9970	9970	0
505	20231017	114300	104268920	9970	9970	9970	9970	0
506	20231017	114200	104268920	9970	9970	9970	9970	0
507	20231017	114100	104268920	9970	9970	9970	9970	0
508	20231017	114000	104268920	9970	9970	9970	9970	70
509	20231017	113900	103571020	9970	9970	9970	9970	0
510	20231017	113800	103571020	9970	9970	9970	9970	0
511	20231017	113700	103571020	9970	9970	9970	9970	350
512	20231017	113600	100081520	9970	9970	9970	9970	0
513	20231017	113500	100081520	9970	9970	9970	9970	0
514	20231017	113400	100081520	9970	9970	9970	9970	0
515	20231017	113300	100081520	9970	9970	9970	9970	0
516	20231017	113200	100081520	9970	9970	9970	9970	0
517	20231017	113100	100081520	9970	9970	9970	9970	0
518	20231017	113000	100081520	9970	9970	9970	9970	0
519	20231017	112900	100081520	9970	9970	9970	9970	0
520	20231017	112800	100081520	9970	9970	9970	9970	0
521	20231017	112700	100081520	9970	9970	9970	9970	0
522	20231017	112600	100081520	9970	9970	9970	9970	11
523	20231017	112500	99971850	9980	9980	9980	9980	10
524	20231017	112400	99872050	9980	9980	9980	9980	7
525	20231017	112300	99802190	9970	9970	9970	9970	0
526	20231017	112200	99802190	9970	9970	9970	9970	0
527	20231017	112100	99802190	9970	9960	9970	9960	20
528	20231017	112000	99602820	9960	9960	9960	9960	0
529	20231017	111900	99602820	9960	9960	9960	9950	52
530	20231017	111800	99084910	9960	9960	9960	9960	0
531	20231017	111700	99084910	9960	9960	9960	9960	0
532	20231017	111600	99084910	9960	9960	9960	9960	6
533	20231017	111500	99025150	9960	9960	9960	9960	4
534	20231017	111400	98985310	9960	9960	9960	9960	0
535	20231017	111300	98985310	9960	9960	9960	9960	0
536	20231017	111200	98985310	9960	9960	9960	9960	0
537	20231017	111100	98985310	9960	9960	9960	9960	0
538	20231017	111000	98985310	9960	9960	9960	9960	0
539	20231017	110900	98985310	9960	9960	9960	9960	1
540	20231017	110800	98975350	9960	9960	9960	9960	10
541	20231017	110700	98875750	9970	9970	9970	9970	0
542	20231017	110600	98875750	9970	9970	9970	9970	0
543	20231017	110500	98875750	9970	9970	9970	9970	0
544	20231017	110400	98875750	9970	9970	9970	9970	0
545	20231017	110300	98875750	9970	9970	9970	9970	0
546	20231017	110200	98875750	9970	9970	9970	9970	0
547	20231017	110100	98875750	9970	9970	9970	9970	0
548	20231017	110000	98875750	9970	9970	9970	9970	0
549	20231017	105900	98875750	9970	9970	9970	9970	0
550	20231017	105800	98875750	9970	9950	9970	9950	72
551	20231017	105700	98159330	9950	9950	9950	9950	0
552	20231017	105600	98159330	9950	9950	9950	9950	0
553	20231017	105500	98159330	9950	9950	9950	9950	1
554	20231017	105400	98149380	9970	9970	9970	9970	0
555	20231017	105300	98149380	9970	9970	9970	9970	0
556	20231017	105200	98149380	9970	9960	9970	9960	81
557	20231017	105100	97342260	9960	9960	9960	9960	0
558	20231017	105000	97342260	9960	9960	9960	9960	1
559	20231017	104900	97332300	9960	9960	9960	9960	6
560	20231017	104800	97272540	9950	9950	9950	9950	3
561	20231017	104700	97242690	9950	9950	9950	9950	24
562	20231017	104600	97003890	9950	9950	9950	9950	32
563	20231017	104500	96685490	9950	9950	9950	9950	1
564	20231017	104400	96675540	9940	9940	9940	9940	0
565	20231017	104300	96675540	9940	9940	9940	9940	0
566	20231017	104200	96675540	9940	9940	9940	9940	28
567	20231017	104100	96397220	9940	9940	9940	9940	185
568	20231017	104000	94558320	9950	9950	9950	9950	0
569	20231017	103900	94558320	9950	9950	9950	9950	0
570	20231017	103800	94558320	9950	9940	9950	9940	91
571	20231017	103700	93653680	9940	9940	9940	9940	6
572	20231017	103600	93594040	9940	9940	9940	9940	0
573	20231017	103500	93594040	9940	9940	9940	9940	121
574	20231017	103400	92391300	9950	9950	9950	9950	294
575	20231017	103300	89466000	9960	9970	9970	9960	217
576	20231017	103200	87304670	9970	9970	9970	9970	84
577	20231017	103100	86467190	9970	9980	9980	9970	331
578	20231017	103000	83166980	9980	9980	9980	9980	0
579	20231017	102900	83166980	9980	9980	9980	9980	0
580	20231017	102800	83166980	9980	9980	9980	9980	0
581	20231017	102700	83166980	9980	9980	9980	9980	0
582	20231017	102600	83166980	9980	9980	9980	9980	136
583	20231017	102500	81809700	9990	9990	9990	9990	0
584	20231017	102400	81809700	9990	9990	9990	9990	0
585	20231017	102300	81809700	9990	9990	9990	9990	8
586	20231017	102200	81729780	9990	9990	9990	9990	2
587	20231017	102100	81709800	9980	9980	9980	9980	123
588	20231017	102000	80482260	9990	9990	9990	9990	3
589	20231017	101900	80452290	9990	9990	9990	9990	0
590	20231017	101800	80452290	9990	9990	9990	9990	2
591	20231017	101700	80432310	9990	9990	9990	9990	1
592	20231017	101600	80422320	9990	9990	9990	9990	6
593	20231017	101500	80362380	9990	9990	9990	9990	0
594	20231017	101400	80362380	9990	9990	9990	9990	5
595	20231017	101300	80312430	9980	9980	9980	9980	90
596	20231017	101200	79414230	9990	9990	9990	9990	0
597	20231017	101100	79414230	9990	9990	9990	9990	0
598	20231017	101000	79414230	9990	9990	9990	9990	1
599	20231017	100900	79404240	10000	10000	10000	10000	0
600	20231017	100800	79404240	10000	10000	10000	10000	0
601	20231017	100700	79404240	10000	10000	10000	10000	3
602	20231017	100600	79374240	9960	9960	9960	9960	0
603	20231017	100500	79374240	9960	9960	9960	9960	0
604	20231017	100400	79374240	9960	9960	9960	9960	0
605	20231017	100300	79374240	9960	9960	9960	9960	0
606	20231017	100200	79374240	9960	9960	9960	9960	0
607	20231017	100100	79374240	9960	9960	9960	9960	0
608	20231017	100000	79374240	9960	9960	9960	9960	0
609	20231017	095900	79374240	9960	9960	9960	9960	0
610	20231017	095800	79374240	9960	10000	10000	9960	3
611	20231017	095700	79344320	9960	9960	9960	9960	4
612	20231017	095600	79304480	9960	9960	9960	9960	5
613	20231017	095500	79254680	9960	9960	9960	9960	0
614	20231017	095400	79254680	9960	9980	9980	9960	15
615	20231017	095300	79105110	9990	9990	9990	9990	346
616	20231017	095200	75648570	9990	9990	9990	9990	2
617	20231017	095100	75628590	10000	10000	10000	10000	1
618	20231017	095000	75618590	10000	10000	10000	10000	6
619	20231017	094900	75558590	10000	10000	10000	10000	12
620	20231017	094800	75438590	10000	10000	10000	10000	0
621	20231017	094700	75438590	10000	10000	10000	10000	66
622	20231017	094600	74778590	10000	10000	10000	10000	0
623	20231017	094500	74778590	10000	10000	10000	10000	2
624	20231017	094400	74758590	10000	10000	10000	10000	176
625	20231017	094300	72998590	10000	10000	10000	10000	0
626	20231017	094200	72998590	10000	10000	10000	10000	0
627	20231017	094100	72998590	10000	10010	10010	10000	74
628	20231017	094000	72258550	10000	10000	10000	10000	25
629	20231017	093900	72008550	10030	10030	10030	10030	0
630	20231017	093800	72008550	10030	10030	10030	10030	1
631	20231017	093700	71998520	10030	10020	10030	10020	1897
632	20231017	093600	52988870	10020	10020	10020	10020	500
633	20231017	093500	47978870	10030	10030	10030	10030	49
634	20231017	093400	47487400	10030	10030	10030	10030	11
635	20231017	093300	47377070	10030	10030	10030	10030	20
636	20231017	093200	47176470	10030	10020	10030	10020	29
637	20231017	093100	46885830	10030	10030	10030	10030	22
638	20231017	093000	46665170	10030	10030	10030	10030	0
639	20231017	092900	46665170	10030	10010	10030	10010	344
640	20231017	092800	43217670	10010	10020	10020	10010	252
641	20231017	092700	40692690	10020	10020	10020	10020	10
642	20231017	092600	40592490	10030	10030	10030	10030	60
643	20231017	092500	39990690	10020	10020	10020	10020	0
644	20231017	092400	39990690	10020	10020	10020	10020	0
645	20231017	092300	39990690	10020	10020	10020	10020	0
646	20231017	092200	39990690	10020	10020	10020	10020	10
647	20231017	092100	39890490	10000	10000	10000	10000	0
648	20231017	092000	39890490	10000	9990	10000	9990	9
649	20231017	091900	39800500	10000	10000	10000	10000	2
650	20231017	091800	39780500	10000	10000	10000	10000	2
651	20231017	091700	39760500	10000	9990	10000	9990	314
652	20231017	091600	36620590	9990	9990	9990	9990	120
653	20231017	091500	35421790	9990	9990	9990	9990	80
654	20231017	091400	34622590	9980	9970	9980	9970	806
655	20231017	091300	26584640	9960	9960	9960	9960	162
656	20231017	091200	24971120	9970	9970	9970	9970	4
657	20231017	091100	24931240	9980	9980	9980	9980	0
658	20231017	091000	24931240	9980	9980	9980	9980	0
659	20231017	090900	24931240	9980	9980	9980	9980	1
660	20231017	090800	24921260	9980	9980	9980	9980	10
661	20231017	090700	24821460	9930	9980	9980	9930	273
662	20231017	090600	22110070	9930	9950	9950	9930	100
663	20231017	090500	21116190	9950	9950	9950	9950	4
664	20231017	090400	21076390	9950	9950	9950	9950	0
665	20231017	090300	21076390	9950	9950	9950	9950	0
666	20231017	090200	21076390	9950	9950	9950	9950	0
667	20231017	090100	21076390	9950	9950	9950	9950	9
668	20231017	090000	20986840	9950	9900	9950	9900	2119