KissMeData/080470/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194000	52376175	5030	5030	5030	5030	45
3	20231011	193900	52376175	5030	5030	5030	5030	0
4	20231011	193800	52376175	5030	5030	5030	5030	0
5	20231011	193700	52376175	5030	5030	5030	5030	0
6	20231011	193600	52376175	5030	5030	5030	5030	0
7	20231011	193500	52376175	5030	5030	5030	5030	0
8	20231011	193400	52376175	5030	5030	5030	5030	0
9	20231011	193300	52376175	5030	5030	5030	5030	0
10	20231011	193200	52376175	5030	5030	5030	5030	0
11	20231011	193100	52376175	5030	5030	5030	5030	0
12	20231011	193000	52376175	5030	5030	5030	5030	0
13	20231011	192900	52376175	5030	5030	5030	5030	0
14	20231011	192800	52376175	5030	5030	5030	5030	0
15	20231011	192700	52376175	5030	5030	5030	5030	0
16	20231011	192600	52376175	5030	5030	5030	5030	0
17	20231011	192500	52376175	5030	5030	5030	5030	0
18	20231011	192400	52376175	5030	5030	5030	5030	0
19	20231011	192300	52376175	5030	5030	5030	5030	0
20	20231011	192200	52376175	5030	5030	5030	5030	0
21	20231011	192100	52376175	5030	5030	5030	5030	0
22	20231011	192000	52376175	5030	5030	5030	5030	0
23	20231011	191900	52376175	5030	5030	5030	5030	0
24	20231011	191800	52376175	5030	5030	5030	5030	0
25	20231011	191700	52376175	5030	5030	5030	5030	0
26	20231011	191600	52376175	5030	5030	5030	5030	0
27	20231011	191500	52376175	5030	5030	5030	5030	0
28	20231011	191400	52376175	5030	5030	5030	5030	0
29	20231011	191300	52376175	5030	5030	5030	5030	0
30	20231011	191200	52376175	5030	5030	5030	5030	0
31	20231011	191100	52376175	5030	5030	5030	5030	0
32	20231011	191000	52376175	5030	5030	5030	5030	45
33	20231011	190900	52376175	5030	5030	5030	5030	0
34	20231011	190800	52376175	5030	5030	5030	5030	0
35	20231011	190700	52376175	5030	5030	5030	5030	0
36	20231011	190600	52376175	5030	5030	5030	5030	0
37	20231011	190500	52376175	5030	5030	5030	5030	0
38	20231011	190400	52376175	5030	5030	5030	5030	0
39	20231011	190300	52376175	5030	5030	5030	5030	0
40	20231011	190200	52376175	5030	5030	5030	5030	0
41	20231011	190100	52376175	5030	5030	5030	5030	0
42	20231011	190000	52376175	5030	5030	5030	5030	0
43	20231011	185900	52376175	5030	5030	5030	5030	0
44	20231011	185800	52376175	5030	5030	5030	5030	0
45	20231011	185700	52376175	5030	5030	5030	5030	0
46	20231011	185600	52376175	5030	5030	5030	5030	0
47	20231011	185500	52376175	5030	5030	5030	5030	0
48	20231011	185400	52376175	5030	5030	5030	5030	0
49	20231011	185300	52376175	5030	5030	5030	5030	0
50	20231011	185200	52376175	5030	5030	5030	5030	0
51	20231011	185100	52376175	5030	5030	5030	5030	0
52	20231011	185000	52376175	5030	5030	5030	5030	0
53	20231011	184900	52376175	5030	5030	5030	5030	0
54	20231011	184800	52376175	5030	5030	5030	5030	0
55	20231011	184700	52376175	5030	5030	5030	5030	0
56	20231011	184600	52376175	5030	5030	5030	5030	0
57	20231011	184500	52376175	5030	5030	5030	5030	0
58	20231011	184400	52376175	5030	5030	5030	5030	0
59	20231011	184300	52376175	5030	5030	5030	5030	0
60	20231011	184200	52376175	5030	5030	5030	5030	0
61	20231011	184100	52376175	5030	5030	5030	5030	0
62	20231011	184000	52376175	5030	5030	5030	5030	45
63	20231011	183900	52376175	5030	5030	5030	5030	0
64	20231011	183800	52376175	5030	5030	5030	5030	0
65	20231011	183700	52376175	5030	5030	5030	5030	0
66	20231011	183600	52376175	5030	5030	5030	5030	0
67	20231011	183500	52376175	5030	5030	5030	5030	0
68	20231011	183400	52376175	5030	5030	5030	5030	0
69	20231011	183300	52376175	5030	5030	5030	5030	0
70	20231011	183200	52376175	5030	5030	5030	5030	0
71	20231011	183100	52376175	5030	5030	5030	5030	0
72	20231011	183000	52376175	5030	5030	5030	5030	0
73	20231011	182900	52376175	5030	5030	5030	5030	0
74	20231011	182800	52376175	5030	5030	5030	5030	0
75	20231011	182700	52376175	5030	5030	5030	5030	0
76	20231011	182600	52376175	5030	5030	5030	5030	0
77	20231011	182500	52376175	5030	5030	5030	5030	0
78	20231011	182400	52376175	5030	5030	5030	5030	0
79	20231011	182300	52376175	5030	5030	5030	5030	0
80	20231011	182200	52376175	5030	5030	5030	5030	0
81	20231011	182100	52376175	5030	5030	5030	5030	0
82	20231011	182000	52376175	5030	5030	5030	5030	0
83	20231011	181900	52376175	5030	5030	5030	5030	0
84	20231011	181800	52376175	5030	5030	5030	5030	0
85	20231011	181700	52376175	5030	5030	5030	5030	0
86	20231011	181600	52376175	5030	5030	5030	5030	0
87	20231011	181500	52376175	5030	5030	5030	5030	0
88	20231011	181400	52376175	5030	5030	5030	5030	0
89	20231011	181300	52376175	5030	5030	5030	5030	0
90	20231011	181200	52376175	5030	5030	5030	5030	0
91	20231011	181100	52376175	5030	5030	5030	5030	0
92	20231011	181000	52376175	5030	5030	5030	5030	45
93	20231011	180900	52376175	5030	5030	5030	5030	0
94	20231011	180800	52376175	5030	5030	5030	5030	0
95	20231011	180700	52376175	5030	5030	5030	5030	0
96	20231011	180600	52376175	5030	5030	5030	5030	0
97	20231011	180500	52376175	5030	5030	5030	5030	0
98	20231011	180400	52376175	5030	5030	5030	5030	0
99	20231011	180300	52376175	5030	5030	5030	5030	0
100	20231011	180200	52376175	5030	5030	5030	5030	0
101	20231011	180100	52376175	5030	5030	5030	5030	0
102	20231011	180000	52376175	5030	5030	5030	5030	0
103	20231011	175900	52376175	5030	5030	5030	5030	0
104	20231011	175800	52376175	5030	5030	5030	5030	0
105	20231011	175700	52376175	5030	5030	5030	5030	0
106	20231011	175600	52376175	5030	5030	5030	5030	0
107	20231011	175500	52376175	5030	5030	5030	5030	0
108	20231011	175400	52376175	5030	5030	5030	5030	0
109	20231011	175300	52376175	5030	5030	5030	5030	0
110	20231011	175200	52376175	5030	5030	5030	5030	0
111	20231011	175100	52376175	5030	5030	5030	5030	0
112	20231011	175000	52376175	5030	5030	5030	5030	0
113	20231011	174900	52376175	5030	5030	5030	5030	0
114	20231011	174800	52376175	5030	5030	5030	5030	0
115	20231011	174700	52376175	5030	5030	5030	5030	0
116	20231011	174600	52376175	5030	5030	5030	5030	0
117	20231011	174500	52376175	5030	5030	5030	5030	0
118	20231011	174400	52376175	5030	5030	5030	5030	0
119	20231011	174300	52376175	5030	5030	5030	5030	0
120	20231011	174200	52376175	5030	5030	5030	5030	0
121	20231011	174100	52376175	5030	5030	5030	5030	0
122	20231011	174000	52376175	5030	5030	5030	5030	45
123	20231011	173900	52376175	5030	5030	5030	5030	0
124	20231011	173800	52376175	5030	5030	5030	5030	0
125	20231011	173700	52376175	5030	5030	5030	5030	0
126	20231011	173600	52376175	5030	5030	5030	5030	0
127	20231011	173500	52376175	5030	5030	5030	5030	0
128	20231011	173400	52376175	5030	5030	5030	5030	0
129	20231011	173300	52376175	5030	5030	5030	5030	0
130	20231011	173200	52376175	5030	5030	5030	5030	0
131	20231011	173100	52376175	5030	5030	5030	5030	0
132	20231011	173000	52376175	5030	5030	5030	5030	0
133	20231011	172900	52376175	5030	5030	5030	5030	0
134	20231011	172800	52376175	5030	5030	5030	5030	0
135	20231011	172700	52376175	5030	5030	5030	5030	0
136	20231011	172600	52376175	5030	5030	5030	5030	0
137	20231011	172500	52376175	5030	5030	5030	5030	0
138	20231011	172400	52376175	5030	5030	5030	5030	0
139	20231011	172300	52376175	5030	5030	5030	5030	0
140	20231011	172200	52376175	5030	5030	5030	5030	0
141	20231011	172100	52376175	5030	5030	5030	5030	0
142	20231011	172000	52376175	5030	5030	5030	5030	0
143	20231011	171900	52376175	5030	5030	5030	5030	0
144	20231011	171800	52376175	5030	5030	5030	5030	0
145	20231011	171700	52376175	5030	5030	5030	5030	0
146	20231011	171600	52376175	5030	5030	5030	5030	0
147	20231011	171500	52376175	5030	5030	5030	5030	0
148	20231011	171400	52376175	5030	5030	5030	5030	0
149	20231011	171300	52376175	5030	5030	5030	5030	0
150	20231011	171200	52376175	5030	5030	5030	5030	0
151	20231011	171100	52376175	5030	5030	5030	5030	0
152	20231011	171000	52376175	5030	5030	5030	5030	45
153	20231011	170900	52376175	5030	5030	5030	5030	0
154	20231011	170800	52376175	5030	5030	5030	5030	0
155	20231011	170700	52376175	5030	5030	5030	5030	0
156	20231011	170600	52376175	5030	5030	5030	5030	0
157	20231011	170500	52376175	5030	5030	5030	5030	0
158	20231011	170400	52376175	5030	5030	5030	5030	0
159	20231011	170300	52376175	5030	5030	5030	5030	0
160	20231011	170200	52376175	5030	5030	5030	5030	0
161	20231011	170100	52376175	5030	5030	5030	5030	0
162	20231011	170000	52376175	5030	5030	5030	5030	0
163	20231011	165900	52376175	5030	5030	5030	5030	0
164	20231011	165800	52376175	5030	5030	5030	5030	0
165	20231011	165700	52376175	5030	5030	5030	5030	0
166	20231011	165600	52376175	5030	5030	5030	5030	0
167	20231011	165500	52376175	5030	5030	5030	5030	0
168	20231011	165400	52376175	5030	5030	5030	5030	0
169	20231011	165300	52376175	5030	5030	5030	5030	0
170	20231011	165200	52376175	5030	5030	5030	5030	0
171	20231011	165100	52376175	5030	5030	5030	5030	0
172	20231011	165000	52376175	5030	5030	5030	5030	0
173	20231011	164900	52376175	5030	5030	5030	5030	0
174	20231011	164800	52376175	5030	5030	5030	5030	0
175	20231011	164700	52376175	5030	5030	5030	5030	0
176	20231011	164600	52376175	5030	5030	5030	5030	0
177	20231011	164500	52376175	5030	5030	5030	5030	0
178	20231011	164400	52376175	5030	5030	5030	5030	0
179	20231011	164300	52376175	5030	5030	5030	5030	0
180	20231011	164200	52376175	5030	5030	5030	5030	0
181	20231011	164100	52376175	5030	5030	5030	5030	0
182	20231011	164000	52376175	5030	5030	5030	5030	45
183	20231011	163900	52376175	5030	5030	5030	5030	0
184	20231011	163800	52376175	5030	5030	5030	5030	0
185	20231011	163700	52376175	5030	5030	5030	5030	0
186	20231011	163600	52376175	5030	5030	5030	5030	0
187	20231011	163500	52376175	5030	5030	5030	5030	0
188	20231011	163400	52376175	5030	5030	5030	5030	0
189	20231011	163300	52376175	5030	5030	5030	5030	0
190	20231011	163200	52376175	5030	5030	5030	5030	0
191	20231011	163100	52376175	5030	5030	5030	5030	0
192	20231011	163000	52376175	5030	5030	5030	5030	0
193	20231011	162900	52376175	5030	5030	5030	5030	0
194	20231011	162800	52376175	5030	5030	5030	5030	0
195	20231011	162700	52376175	5030	5030	5030	5030	0
196	20231011	162600	52376175	5030	5030	5030	5030	0
197	20231011	162500	52376175	5030	5030	5030	5030	0
198	20231011	162400	52376175	5030	5030	5030	5030	0
199	20231011	162300	52376175	5030	5030	5030	5030	0
200	20231011	162200	52376175	5030	5030	5030	5030	0
201	20231011	162100	52376175	5030	5030	5030	5030	0
202	20231011	162000	52376175	5030	5030	5030	5030	0
203	20231011	161900	52376175	5030	5030	5030	5030	0
204	20231011	161800	52376175	5030	5030	5030	5030	0
205	20231011	161700	52376175	5030	5030	5030	5030	0
206	20231011	161600	52376175	5030	5030	5030	5030	0
207	20231011	161500	52376175	5030	5030	5030	5030	0
208	20231011	161400	52376175	5030	5030	5030	5030	0
209	20231011	161300	52376175	5030	5030	5030	5030	0
210	20231011	161200	52376175	5030	5030	5030	5030	0
211	20231011	161100	52376175	5030	5030	5030	5030	0
212	20231011	161000	52376175	5030	5030	5030	5030	45
213	20231011	160900	52376175	5030	5030	5030	5030	0
214	20231011	160800	52376175	5030	5030	5030	5030	0
215	20231011	160700	52376175	5030	5030	5030	5030	0
216	20231011	160600	52376175	5030	5030	5030	5030	0
217	20231011	160500	52376175	5030	5030	5030	5030	0
218	20231011	160400	52376175	5030	5030	5030	5030	0
219	20231011	160300	52376175	5030	5030	5030	5030	0
220	20231011	160200	52376175	5030	5030	5030	5030	0
221	20231011	160100	52376175	5030	5030	5030	5030	0
222	20231011	160000	52376175	5030	5030	5030	5030	0
223	20231011	155900	52376175	5030	5030	5030	5030	0
224	20231011	155800	52376175	5030	5030	5030	5030	0
225	20231011	155700	52376175	5030	5030	5030	5030	0
226	20231011	155600	52376175	5030	5030	5030	5030	0
227	20231011	155500	52376175	5030	5030	5030	5030	0
228	20231011	155400	52376175	5030	5030	5030	5030	0
229	20231011	155300	52376175	5030	5030	5030	5030	0
230	20231011	155200	52376175	5030	5030	5030	5030	0
231	20231011	155100	52376175	5030	5030	5030	5030	0
232	20231011	155000	52376175	5030	5030	5030	5030	0
233	20231011	154900	52376175	5030	5030	5030	5030	0
234	20231011	154800	52376175	5030	5030	5030	5030	0
235	20231011	154700	52376175	5030	5030	5030	5030	0
236	20231011	154600	52376175	5030	5030	5030	5030	0
237	20231011	154500	52376175	5030	5030	5030	5030	0
238	20231011	154400	52376175	5030	5030	5030	5030	0
239	20231011	154300	52376175	5030	5030	5030	5030	0
240	20231011	154200	52376175	5030	5030	5030	5030	0
241	20231011	154100	52376175	5030	5030	5030	5030	0
242	20231011	154000	52376175	5030	5030	5030	5030	45
243	20231011	153900	52376175	5030	5030	5030	5030	0
244	20231011	153800	52376175	5030	5030	5030	5030	0
245	20231011	153700	52376175	5030	5030	5030	5030	0
246	20231011	153600	52376175	5030	5030	5030	5030	0
247	20231011	153500	52376175	5030	5030	5030	5030	0
248	20231011	153400	52376175	5030	5030	5030	5030	0
249	20231011	153300	52376175	5030	5030	5030	5030	0
250	20231011	153200	52376175	5030	5030	5030	5030	0
251	20231011	153100	52376175	5030	5030	5030	5030	0
252	20231011	153000	52376175	5030	5030	5030	5030	45
253	20231011	152900	52149825	5030	5030	5030	5030	0
254	20231011	152800	52149825	5030	5030	5030	5030	0
255	20231011	152700	52149825	5030	5030	5030	5030	0
256	20231011	152600	52149825	5030	5030	5030	5030	0
257	20231011	152500	52149825	5030	5030	5030	5030	0
258	20231011	152400	52149825	5030	5030	5030	5030	0
259	20231011	152300	52149825	5030	5030	5030	5030	0
260	20231011	152200	52149825	5030	5030	5030	5030	0
261	20231011	152100	52149825	5030	5030	5030	5030	0
262	20231011	152000	52149825	5030	5030	5030	5030	0
263	20231011	151900	52149825	5030	5030	5030	5030	1
264	20231011	151800	52144795	5000	5030	5030	5000	3
265	20231011	151700	52129765	5030	5030	5030	5000	4
266	20231011	151600	52109695	5030	5020	5030	5010	172
267	20231011	151500	51247935	5010	5020	5020	5010	3
268	20231011	151400	51232885	5010	5020	5020	5010	3
269	20231011	151300	51217845	5020	5020	5020	5010	4
270	20231011	151200	51197785	5020	5020	5020	5010	4
271	20231011	151100	51177725	5020	5020	5020	5010	4
272	20231011	151000	51157665	5020	5020	5020	5010	3
273	20231011	150900	51142615	5020	5020	5020	5010	4
274	20231011	150800	51122555	5020	5020	5020	5010	4
275	20231011	150700	51102495	5020	5020	5020	5010	5
276	20231011	150600	51077425	5020	5020	5020	5010	4
277	20231011	150500	51057365	5020	5020	5020	5010	4
278	20231011	150400	51037295	5010	5020	5020	5010	13
279	20231011	150300	50972155	5020	5020	5020	5010	4
280	20231011	150200	50952095	5020	5020	5020	5010	4
281	20231011	150100	50932035	5020	5020	5020	5010	5
282	20231011	150000	50906955	5010	5020	5020	5010	2
283	20231011	145900	50896925	5020	5020	5020	5010	4
284	20231011	145800	50876865	5020	5020	5020	5010	4
285	20231011	145700	50856805	5020	5020	5020	5010	4
286	20231011	145600	50836745	5020	5020	5020	5010	4
287	20231011	145500	50816685	5020	5020	5020	5010	3
288	20231011	145400	50801635	5020	5020	5020	5010	4
289	20231011	145300	50781575	5020	5020	5020	5010	4
290	20231011	145200	50761515	5020	5020	5020	5010	4
291	20231011	145100	50741455	5020	5020	5020	5010	4
292	20231011	145000	50721395	5020	5020	5020	5010	3
293	20231011	144900	50706345	5020	5020	5020	5010	4
294	20231011	144800	50686285	5020	5020	5020	5000	4
295	20231011	144700	50666245	5020	5020	5020	5000	4
296	20231011	144600	50646205	5020	5020	5020	5000	4
297	20231011	144500	50626165	5020	5020	5020	5000	3
298	20231011	144400	50611125	5020	5020	5020	5000	4
299	20231011	144300	50591085	5020	5020	5020	5000	4
300	20231011	144200	50571045	5020	5020	5020	5000	5
301	20231011	144100	50545985	5000	5020	5020	5000	2
302	20231011	144000	50535965	5020	5020	5020	5000	4
303	20231011	143900	50515925	5020	5020	5020	5000	4
304	20231011	143800	50495885	5020	5020	5020	5000	4
305	20231011	143700	50475845	5020	5010	5020	5000	203
306	20231011	143600	49460815	5010	5020	5020	5010	117
307	20231011	143500	48874635	5020	5020	5020	5010	4
308	20231011	143400	48854575	5020	5020	5020	5010	4
309	20231011	143300	48834515	5020	5010	5020	5010	5
310	20231011	143200	48809445	5020	5020	5020	5010	4
311	20231011	143100	48789385	5020	5010	5020	5010	2
312	20231011	143000	48779355	5020	5020	5020	5010	4
313	20231011	142900	48759295	5020	5020	5020	5010	4
314	20231011	142800	48739235	5020	5020	5020	5010	4
315	20231011	142700	48719175	5020	5020	5020	5010	4
316	20231011	142600	48699115	5020	5020	5020	5010	3
317	20231011	142500	48684065	5020	5020	5020	5010	4
318	20231011	142400	48664005	5030	5030	5030	5010	4
319	20231011	142300	48643925	5030	5030	5030	5010	4
320	20231011	142200	48623845	5030	5030	5030	5010	4
321	20231011	142100	48603765	5030	5030	5030	5010	13
322	20231011	142000	48538395	5030	5030	5030	5010	4
323	20231011	141900	48518315	5030	5010	5030	5010	84
324	20231011	141800	48097455	5010	5010	5010	5000	4
325	20231011	141700	48077435	5010	5010	5010	5000	4
326	20231011	141600	48057415	5010	5010	5010	5000	3
327	20231011	141500	48042395	5010	5030	5030	5010	16
328	20231011	141400	47962215	5030	5030	5030	5010	4
329	20231011	141300	47942135	5030	5030	5030	5010	12
330	20231011	141200	47881815	5030	5030	5030	5010	4
331	20231011	141100	47861735	5030	5020	5030	5010	702
332	20231011	141000	44337685	5030	5030	5030	5020	4
333	20231011	140900	44317585	5030	5030	5030	5020	4
334	20231011	140800	44297485	5030	5030	5030	5020	4
335	20231011	140700	44277385	5030	5040	5040	5020	229
336	20231011	140600	43125525	5040	5040	5040	5030	3
337	20231011	140500	43110415	5040	5040	5040	5030	4
338	20231011	140400	43090275	5040	5040	5040	5030	4
339	20231011	140300	43070135	5040	5040	5040	5030	4
340	20231011	140200	43049995	5040	5040	5040	5030	3
341	20231011	140100	43034885	5040	5040	5040	5030	4
342	20231011	140000	43014745	5040	5040	5040	5030	4
343	20231011	135900	42994605	5040	5040	5040	5030	4
344	20231011	135800	42974465	5040	5040	5040	5030	4
345	20231011	135700	42954325	5040	5040	5040	5030	3
346	20231011	135600	42939215	5040	5040	5040	5030	4
347	20231011	135500	42919075	5040	5040	5040	5030	4
348	20231011	135400	42898935	5040	5040	5040	5030	4
349	20231011	135300	42878795	5040	5030	5040	5030	52
350	20231011	135200	42617225	5030	5030	5030	5020	3
351	20231011	135100	42602145	5030	5030	5030	5020	4
352	20231011	135000	42582045	5030	5030	5030	5020	4
353	20231011	134900	42561945	5030	5030	5030	5020	4
354	20231011	134800	42541845	5030	5030	5030	5020	4
355	20231011	134700	42521745	5030	5030	5030	5020	3
356	20231011	134600	42506665	5030	5030	5030	5020	4
357	20231011	134500	42486565	5030	5030	5030	5020	4
358	20231011	134400	42466465	5030	5030	5030	5020	4
359	20231011	134300	42446365	5030	5020	5030	5020	3
360	20231011	134200	42431295	5030	5030	5030	5020	3
361	20231011	134100	42416215	5030	5030	5030	5020	4
362	20231011	134000	42396115	5030	5030	5030	5020	4
363	20231011	133900	42376015	5030	5030	5030	5020	4
364	20231011	133800	42355915	5030	5030	5030	5020	4
365	20231011	133700	42335815	5030	5030	5030	5020	3
366	20231011	133600	42320735	5030	5030	5030	5020	4
367	20231011	133500	42300635	5030	5030	5030	5020	4
368	20231011	133400	42280535	5030	5030	5030	5020	4
369	20231011	133300	42260435	5030	5030	5030	5020	4
370	20231011	133200	42240335	5030	5030	5030	5020	3
371	20231011	133100	42225255	5030	5030	5030	5020	4
372	20231011	133000	42205155	5030	5030	5030	5020	4
373	20231011	132900	42185055	5030	5030	5030	5020	4
374	20231011	132800	42164955	5030	5040	5040	5030	9
375	20231011	132700	42119675	5040	5040	5040	5030	3
376	20231011	132600	42104565	5040	5040	5040	5030	4
377	20231011	132500	42084425	5040	5040	5040	5030	14
378	20231011	132400	42013985	5040	5040	5040	5030	4
379	20231011	132300	41993845	5040	5040	5040	5030	3
380	20231011	132200	41978735	5040	5040	5040	5030	4
381	20231011	132100	41958595	5040	5040	5040	5030	4
382	20231011	132000	41938455	5040	5040	5040	5030	4
383	20231011	131900	41918315	5040	5040	5040	5030	4
384	20231011	131800	41898175	5040	5030	5040	5020	170
385	20231011	131700	41043075	5030	5030	5030	5020	4
386	20231011	131600	41022975	5030	5030	5030	5020	4
387	20231011	131500	41002875	5030	5030	5030	5020	4
388	20231011	131400	40982775	5030	5030	5030	5020	4
389	20231011	131300	40962675	5030	5030	5030	5020	3
390	20231011	131200	40947595	5030	5030	5030	5020	4
391	20231011	131100	40927495	5030	5030	5030	5020	4
392	20231011	131000	40907395	5030	5030	5030	5020	4
393	20231011	130900	40887295	5030	5040	5040	5030	153
394	20231011	130800	40117685	5040	5040	5040	5030	3
395	20231011	130700	40102575	5040	5040	5040	5030	4
396	20231011	130600	40082435	5040	5040	5040	5030	4
397	20231011	130500	40062295	5040	5040	5040	5030	4
398	20231011	130400	40042155	5040	5040	5040	5030	4
399	20231011	130300	40022015	5040	5040	5040	5030	3
400	20231011	130200	40006905	5040	5040	5040	5030	4
401	20231011	130100	39986765	5040	5040	5040	5030	10
402	20231011	130000	39936385	5040	5040	5040	5030	4
403	20231011	125900	39916245	5040	5040	5040	5030	4
404	20231011	125800	39896105	5040	5040	5040	5030	9
405	20231011	125700	39850775	5040	5040	5040	5030	4
406	20231011	125600	39830635	5040	5040	5040	5030	4
407	20231011	125500	39810495	5040	5030	5040	5030	3
408	20231011	125400	39795395	5040	5040	5040	5030	204
409	20231011	125300	38767255	5040	5040	5040	5030	3
410	20231011	125200	38752145	5040	5040	5040	5030	215
411	20231011	125100	37670675	5040	5040	5040	5030	4
412	20231011	125000	37650535	5040	5040	5040	5030	4
413	20231011	124900	37630395	5040	5040	5040	5030	4
414	20231011	124800	37610255	5040	5040	5040	5030	3
415	20231011	124700	37595145	5040	5040	5040	5030	4
416	20231011	124600	37575005	5040	5040	5040	5030	4
417	20231011	124500	37554865	5040	5040	5040	5030	4
418	20231011	124400	37534725	5040	5040	5040	5030	3
419	20231011	124300	37519615	5040	5040	5040	5030	4
420	20231011	124200	37499475	5040	5040	5040	5030	10
421	20231011	124100	37449155	5040	5040	5040	5030	4
422	20231011	124000	37429015	5040	5040	5040	5030	4
423	20231011	123900	37408875	5040	5040	5040	5030	3
424	20231011	123800	37393765	5040	5040	5040	5030	4
425	20231011	123700	37373625	5040	5040	5040	5030	4
426	20231011	123600	37353485	5040	5040	5040	5030	4
427	20231011	123500	37333345	5040	5040	5040	5030	4
428	20231011	123400	37313205	5040	5040	5040	5030	3
429	20231011	123300	37298095	5040	5040	5040	5030	4
430	20231011	123200	37277955	5040	5040	5040	5030	4
431	20231011	123100	37257815	5040	5040	5040	5030	4
432	20231011	123000	37237675	5040	5040	5040	5030	4
433	20231011	122900	37217535	5040	5040	5040	5030	3
434	20231011	122800	37202425	5040	5040	5040	5030	4
435	20231011	122700	37182285	5040	5040	5040	5030	4
436	20231011	122600	37162145	5030	5040	5040	5030	9
437	20231011	122500	37116855	5040	5040	5040	5030	4
438	20231011	122400	37096715	5040	5040	5040	5030	3
439	20231011	122300	37081605	5040	5040	5040	5030	4
440	20231011	122200	37061465	5040	5040	5040	5030	4
441	20231011	122100	37041325	5040	5040	5040	5030	4
442	20231011	122000	37021185	5040	5040	5040	5030	4
443	20231011	121900	37001045	5040	5040	5040	5030	3
444	20231011	121800	36985935	5040	5040	5040	5030	4
445	20231011	121700	36965795	5040	5040	5040	5030	4
446	20231011	121600	36945655	5040	5040	5040	5030	4
447	20231011	121500	36925515	5040	5040	5040	5030	4
448	20231011	121400	36905375	5040	5040	5040	5030	3
449	20231011	121300	36890265	5040	5040	5040	5030	4
450	20231011	121200	36870125	5040	5040	5040	5030	4
451	20231011	121100	36849985	5040	5040	5040	5030	4
452	20231011	121000	36829845	5040	5040	5040	5030	3
453	20231011	120900	36814735	5040	5040	5040	5030	4
454	20231011	120800	36794595	5040	5040	5040	5030	4
455	20231011	120700	36774455	5040	5030	5040	5030	3
456	20231011	120600	36759355	5040	5040	5040	5030	4
457	20231011	120500	36739215	5040	5040	5040	5030	103
458	20231011	120400	36220105	5040	5040	5040	5030	4
459	20231011	120300	36199965	5040	5030	5040	5020	19
460	20231011	120200	36104405	5030	5030	5030	5020	4
461	20231011	120100	36084305	5030	5030	5030	5020	4
462	20231011	120000	36064205	5040	5040	5040	5020	3
463	20231011	115900	36049105	5040	5040	5040	5020	4
464	20231011	115800	36028985	5040	5040	5040	5020	4
465	20231011	115700	36008865	5040	5040	5040	5020	4
466	20231011	115600	35988745	5040	5040	5040	5020	4
467	20231011	115500	35968625	5040	5040	5040	5020	3
468	20231011	115400	35953525	5040	5040	5040	5020	4
469	20231011	115300	35933405	5040	5040	5040	5020	4
470	20231011	115200	35913285	5040	5040	5040	5020	4
471	20231011	115100	35893165	5040	5040	5040	5020	4
472	20231011	115000	35873045	5040	5040	5040	5020	3
473	20231011	114900	35857945	5040	5040	5040	5020	4
474	20231011	114800	35837825	5040	5040	5040	5020	4
475	20231011	114700	35817705	5040	5040	5040	5020	4
476	20231011	114600	35797585	5040	5040	5040	5020	4
477	20231011	114500	35777465	5040	5040	5040	5020	3
478	20231011	114400	35762365	5030	5040	5040	5000	5
479	20231011	114300	35737265	5040	5040	5040	5000	4
480	20231011	114200	35717185	5040	5040	5040	5000	4
481	20231011	114100	35697105	5040	5040	5040	5000	4
482	20231011	114000	35677025	5040	5040	5040	5000	3
483	20231011	113900	35661945	5040	5020	5040	5000	4
484	20231011	113800	35641885	5020	5020	5020	5000	19
485	20231011	113700	35546545	5020	5020	5020	5000	4
486	20231011	113600	35526505	5020	5020	5020	5000	4
487	20231011	113500	35506465	5020	5020	5020	5000	3
488	20231011	113400	35491425	5020	5020	5020	5000	4
489	20231011	113300	35471385	5020	5020	5020	5000	12
490	20231011	113200	35411185	5020	5020	5020	5000	4
491	20231011	113100	35391145	5020	5020	5020	5000	3
492	20231011	113000	35376105	5020	5020	5020	5000	4
493	20231011	112900	35356065	5020	5020	5020	5000	4
494	20231011	112800	35336025	5020	5020	5020	5000	4
495	20231011	112700	35315985	5020	5020	5020	5000	4
496	20231011	112600	35295945	5020	5020	5020	5000	3
497	20231011	112500	35280905	5020	5020	5020	4985	4
498	20231011	112400	35260895	5020	5020	5020	4985	4
499	20231011	112300	35240885	5020	5020	5020	4985	4
500	20231011	112200	35220875	5020	5020	5020	4985	4
501	20231011	112100	35200865	5000	5020	5020	4985	4
502	20231011	112000	35180840	5020	5020	5020	4985	4
503	20231011	111900	35160830	5020	4985	5020	4985	3
504	20231011	111800	35145840	5020	5000	5020	4985	4
505	20231011	111700	35125850	5000	5020	5020	4990	4
506	20231011	111600	35105845	5010	5000	5010	4985	3
507	20231011	111500	35090850	5010	5010	5010	4985	6
508	20231011	111400	35060855	5000	5010	5010	4985	4
509	20231011	111300	35040870	5000	5010	5010	4985	4
510	20231011	111200	35020885	5010	4995	5010	4985	4
511	20231011	111100	35000910	5010	5010	5010	4990	4
512	20231011	111000	34980900	5010	5010	5010	4985	4
513	20231011	110900	34960910	4985	4985	4985	4985	3
514	20231011	110800	34945955	4985	4985	4985	4980	89
515	20231011	110700	34502725	4985	5020	5020	4985	2
516	20231011	110600	34492720	4985	4985	4985	4985	2
517	20231011	110500	34482750	4985	4985	4985	4985	2
518	20231011	110400	34472780	4985	4990	4990	4985	2
519	20231011	110300	34462805	4985	4985	4985	4985	3
520	20231011	110200	34447850	4985	5020	5020	4985	2
521	20231011	110100	34437845	4985	4985	4985	4985	2
522	20231011	110000	34427875	4985	5020	5020	4985	2
523	20231011	105900	34417870	4985	5020	5020	4985	3
524	20231011	105800	34402880	4985	4985	4985	4985	43
525	20231011	105700	34188525	4985	4985	4985	4985	2
526	20231011	105600	34178555	4985	4985	4985	4985	2
527	20231011	105500	34168585	4980	4980	4980	4980	233
528	20231011	105400	33008245	4980	4980	4980	4980	2
529	20231011	105300	32998285	4980	4980	4980	4980	2
530	20231011	105200	32988325	4980	4980	4980	4980	2
531	20231011	105100	32978365	4980	4975	4980	4975	2
532	20231011	105000	32968410	4975	4975	4975	4975	2
533	20231011	104900	32958460	4975	4970	4975	4970	16
534	20231011	104800	32878930	4970	4970	4970	4970	2
535	20231011	104700	32868990	4970	4970	4970	4970	2
536	20231011	104600	32859050	4970	4970	4970	4970	2
537	20231011	104500	32849110	4970	4970	4970	4970	3
538	20231011	104400	32834200	4970	4970	4970	4970	2
539	20231011	104300	32824260	4970	4970	4970	4970	2
540	20231011	104200	32814320	4970	4970	4970	4970	2
541	20231011	104100	32804380	4970	4970	4970	4970	2
542	20231011	104000	32794440	4970	4970	4970	4970	2
543	20231011	103900	32784500	4970	4970	4970	4970	2
544	20231011	103800	32774560	4970	4970	4970	4970	2
545	20231011	103700	32764620	4970	4970	4970	4940	1562
546	20231011	103600	25048170	4970	4970	4970	4970	2
547	20231011	103500	25038230	4970	4970	4970	4970	2
548	20231011	103400	25028290	4940	4985	4985	4940	1140
549	20231011	103300	19381060	4985	4990	4990	4985	361
550	20231011	103200	17581185	5020	5020	5020	4990	3
551	20231011	103100	17566155	5020	4990	5020	4985	308
552	20231011	103000	16030735	4985	4990	4990	4985	79
553	20231011	102900	15636535	4990	4995	4995	4990	932
554	20231011	102800	10984690	5000	5000	5000	5000	191
555	20231011	102700	10029690	5000	5000	5000	5000	1
556	20231011	102600	10024690	5000	5000	5000	5000	2
557	20231011	102500	10014690	5050	5030	5050	5000	103
558	20231011	102400	9494840	5030	5000	5030	5000	102
559	20231011	102300	8983780	5000	5000	5000	5000	2
560	20231011	102200	8973780	5000	5000	5000	5000	1
561	20231011	102100	8968780	4995	4995	4995	4995	2
562	20231011	102000	8958790	4995	4995	4995	4995	2
563	20231011	101900	8948800	4995	4995	4995	4995	2
564	20231011	101800	8938810	4995	5000	5000	4995	23
565	20231011	101700	8823820	4995	4995	4995	4995	11
566	20231011	101600	8768875	4995	4995	4995	4995	2
567	20231011	101500	8758885	4995	4995	4995	4995	2
568	20231011	101400	8748895	4995	4995	4995	4995	2
569	20231011	101300	8738905	4995	4995	4995	4995	1
570	20231011	101200	8733910	4995	4995	4995	4995	2
571	20231011	101100	8723920	4995	4995	4995	4995	2
572	20231011	101000	8713930	4995	4995	4995	4995	2
573	20231011	100900	8703940	4995	4995	4995	4995	2
574	20231011	100800	8693950	4995	4995	4995	4995	1
575	20231011	100700	8688955	4995	4995	4995	4995	2
576	20231011	100600	8678965	4995	4995	4995	4995	2
577	20231011	100500	8668975	4995	4995	4995	4995	2
578	20231011	100400	8658985	4995	4995	4995	4995	2
579	20231011	100300	8648995	4995	5000	5000	4995	34
580	20231011	100200	8479000	4995	5000	5000	4995	502
581	20231011	100100	5969010	4995	4995	4995	4995	2
582	20231011	100000	5959020	4995	4995	4995	4995	2
583	20231011	095900	5949030	4995	4995	4995	4995	2
584	20231011	095800	5939040	5000	4995	5000	4995	17
585	20231011	095700	5854045	4995	4995	4995	4995	2
586	20231011	095600	5844055	4995	4995	4995	4995	2
587	20231011	095500	5834065	4995	4995	4995	4995	2
588	20231011	095400	5824075	4995	4995	4995	4995	2
589	20231011	095300	5814085	4995	5000	5000	4995	17
590	20231011	095200	5729090	4995	4995	4995	4995	2
591	20231011	095100	5719100	4995	4995	4995	4995	2
592	20231011	095000	5709110	4995	4995	4995	4995	2
593	20231011	094900	5699120	5000	4995	5000	4995	13
594	20231011	094800	5634130	5000	4995	5000	4995	6
595	20231011	094700	5604135	4995	4995	4995	4995	2
596	20231011	094600	5594145	4995	5000	5000	4995	18
597	20231011	094500	5504155	4995	4995	4995	4995	2
598	20231011	094400	5494165	4995	4995	4995	4995	2
599	20231011	094300	5484175	4995	4995	4995	4995	1
600	20231011	094200	5479180	4995	5000	5000	4995	2
601	20231011	094100	5469185	5000	5000	5000	5000	2
602	20231011	094000	5459185	4995	5010	5010	4995	3
603	20231011	093900	5444185	4995	4995	4995	4995	2
604	20231011	093800	5434195	5000	4995	5000	4995	17
605	20231011	093700	5349200	4995	5000	5000	4995	2
606	20231011	093600	5339205	5000	5000	5000	4995	400
607	20231011	093500	3339215	4995	4990	4995	4990	18
608	20231011	093400	3249315	4985	4985	4985	4985	3
609	20231011	093300	3234360	4985	4985	4985	4985	16
610	20231011	093200	3154600	4985	4985	4985	4985	7
611	20231011	093100	3119705	4985	4985	4985	4985	0
612	20231011	093000	3119705	4985	4985	4985	4985	0
613	20231011	092900	3119705	4985	4985	4985	4985	14
614	20231011	092800	3049915	4985	4985	4985	4985	4
615	20231011	092700	3029975	4985	4985	4985	4985	2
616	20231011	092600	3020005	4985	4985	4985	4985	2
617	20231011	092500	3010035	4985	4985	4985	4985	2
618	20231011	092400	3000065	4985	4985	4985	4985	1
619	20231011	092300	2995080	4985	4985	4985	4985	2
620	20231011	092200	2985110	4985	4985	4985	4985	2
621	20231011	092100	2975140	4985	4985	4985	4985	2
622	20231011	092000	2965170	5000	5000	5000	4985	8
623	20231011	091900	2925200	4995	4995	4995	4995	1
624	20231011	091800	2920205	4995	4995	4995	4995	18
625	20231011	091700	2830295	4995	4995	4995	4995	2
626	20231011	091600	2820305	4995	4995	4995	4995	2
627	20231011	091500	2810315	4995	4995	4995	4995	21
628	20231011	091400	2705420	4985	4985	4985	4985	1
629	20231011	091300	2700435	4985	4985	4985	4985	18
630	20231011	091200	2610705	4985	4990	4990	4985	3
631	20231011	091100	2595745	4985	4990	4990	4985	199
632	20231011	091000	1602745	4985	4980	4985	4980	26
633	20231011	090900	1473140	4975	4975	4975	4975	1
634	20231011	090800	1468165	4975	4975	4975	4975	16
635	20231011	090700	1388565	4975	4975	4975	4975	1
636	20231011	090600	1383590	4975	4975	4975	4975	0
637	20231011	090500	1383590	4975	4965	4975	4965	3
638	20231011	090400	1368680	4960	4960	4960	4960	1
639	20231011	090300	1363720	4955	4955	4955	4955	16
640	20231011	090200	1284440	4955	4955	4955	4955	0
641	20231011	090100	1284440	4955	4955	4955	4955	1
642	20231011	090000	1279485	4950	4940	4950	4940	259