KissMeData/206400/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	201800	480657940	4995	4995	4995	4995	4846
3	20231012	201700	480657940	4995	4995	4995	4995	0
4	20231012	201600	480657940	4995	4995	4995	4995	0
5	20231012	201500	480657940	4995	4995	4995	4995	0
6	20231012	201400	480657940	4995	4995	4995	4995	0
7	20231012	201300	480657940	4995	4995	4995	4995	0
8	20231012	201200	480657940	4995	4995	4995	4995	0
9	20231012	201100	480657940	4995	4995	4995	4995	0
10	20231012	201000	480657940	4995	4995	4995	4995	0
11	20231012	200900	480657940	4995	4995	4995	4995	0
12	20231012	200800	480657940	4995	4995	4995	4995	0
13	20231012	200700	480657940	4995	4995	4995	4995	0
14	20231012	200600	480657940	4995	4995	4995	4995	0
15	20231012	200500	480657940	4995	4995	4995	4995	0
16	20231012	200400	480657940	4995	4995	4995	4995	0
17	20231012	200300	480657940	4995	4995	4995	4995	0
18	20231012	200200	480657940	4995	4995	4995	4995	0
19	20231012	200100	480657940	4995	4995	4995	4995	0
20	20231012	200000	480657940	4995	4995	4995	4995	0
21	20231012	195900	480657940	4995	4995	4995	4995	0
22	20231012	195800	480657940	4995	4995	4995	4995	0
23	20231012	195700	480657940	4995	4995	4995	4995	0
24	20231012	195600	480657940	4995	4995	4995	4995	0
25	20231012	195500	480657940	4995	4995	4995	4995	0
26	20231012	195400	480657940	4995	4995	4995	4995	0
27	20231012	195300	480657940	4995	4995	4995	4995	0
28	20231012	195200	480657940	4995	4995	4995	4995	0
29	20231012	195100	480657940	4995	4995	4995	4995	0
30	20231012	195000	480657940	4995	4995	4995	4995	0
31	20231012	194900	480657940	4995	4995	4995	4995	0
32	20231012	194800	480657940	4995	4995	4995	4995	4846
33	20231012	194700	480657940	4995	4995	4995	4995	0
34	20231012	194600	480657940	4995	4995	4995	4995	0
35	20231012	194500	480657940	4995	4995	4995	4995	0
36	20231012	194400	480657940	4995	4995	4995	4995	0
37	20231012	194300	480657940	4995	4995	4995	4995	0
38	20231012	194200	480657940	4995	4995	4995	4995	0
39	20231012	194100	480657940	4995	4995	4995	4995	0
40	20231012	194000	480657940	4995	4995	4995	4995	0
41	20231012	193900	480657940	4995	4995	4995	4995	0
42	20231012	193800	480657940	4995	4995	4995	4995	0
43	20231012	193700	480657940	4995	4995	4995	4995	0
44	20231012	193600	480657940	4995	4995	4995	4995	0
45	20231012	193500	480657940	4995	4995	4995	4995	0
46	20231012	193400	480657940	4995	4995	4995	4995	0
47	20231012	193300	480657940	4995	4995	4995	4995	0
48	20231012	193200	480657940	4995	4995	4995	4995	0
49	20231012	193100	480657940	4995	4995	4995	4995	0
50	20231012	193000	480657940	4995	4995	4995	4995	0
51	20231012	192900	480657940	4995	4995	4995	4995	0
52	20231012	192800	480657940	4995	4995	4995	4995	0
53	20231012	192700	480657940	4995	4995	4995	4995	0
54	20231012	192600	480657940	4995	4995	4995	4995	0
55	20231012	192500	480657940	4995	4995	4995	4995	0
56	20231012	192400	480657940	4995	4995	4995	4995	0
57	20231012	192300	480657940	4995	4995	4995	4995	0
58	20231012	192200	480657940	4995	4995	4995	4995	0
59	20231012	192100	480657940	4995	4995	4995	4995	0
60	20231012	192000	480657940	4995	4995	4995	4995	0
61	20231012	191900	480657940	4995	4995	4995	4995	0
62	20231012	191800	480657940	4995	4995	4995	4995	4846
63	20231012	191700	480657940	4995	4995	4995	4995	0
64	20231012	191600	480657940	4995	4995	4995	4995	0
65	20231012	191500	480657940	4995	4995	4995	4995	0
66	20231012	191400	480657940	4995	4995	4995	4995	0
67	20231012	191300	480657940	4995	4995	4995	4995	0
68	20231012	191200	480657940	4995	4995	4995	4995	0
69	20231012	191100	480657940	4995	4995	4995	4995	0
70	20231012	191000	480657940	4995	4995	4995	4995	0
71	20231012	190900	480657940	4995	4995	4995	4995	0
72	20231012	190800	480657940	4995	4995	4995	4995	0
73	20231012	190700	480657940	4995	4995	4995	4995	0
74	20231012	190600	480657940	4995	4995	4995	4995	0
75	20231012	190500	480657940	4995	4995	4995	4995	0
76	20231012	190400	480657940	4995	4995	4995	4995	0
77	20231012	190300	480657940	4995	4995	4995	4995	0
78	20231012	190200	480657940	4995	4995	4995	4995	0
79	20231012	190100	480657940	4995	4995	4995	4995	0
80	20231012	190000	480657940	4995	4995	4995	4995	0
81	20231012	185900	480657940	4995	4995	4995	4995	0
82	20231012	185800	480657940	4995	4995	4995	4995	0
83	20231012	185700	480657940	4995	4995	4995	4995	0
84	20231012	185600	480657940	4995	4995	4995	4995	0
85	20231012	185500	480657940	4995	4995	4995	4995	0
86	20231012	185400	480657940	4995	4995	4995	4995	0
87	20231012	185300	480657940	4995	4995	4995	4995	0
88	20231012	185200	480657940	4995	4995	4995	4995	0
89	20231012	185100	480657940	4995	4995	4995	4995	0
90	20231012	185000	480657940	4995	4995	4995	4995	0
91	20231012	184900	480657940	4995	4995	4995	4995	0
92	20231012	184800	480657940	4995	4995	4995	4995	4846
93	20231012	184700	480657940	4995	4995	4995	4995	0
94	20231012	184600	480657940	4995	4995	4995	4995	0
95	20231012	184500	480657940	4995	4995	4995	4995	0
96	20231012	184400	480657940	4995	4995	4995	4995	0
97	20231012	184300	480657940	4995	4995	4995	4995	0
98	20231012	184200	480657940	4995	4995	4995	4995	0
99	20231012	184100	480657940	4995	4995	4995	4995	0
100	20231012	184000	480657940	4995	4995	4995	4995	0
101	20231012	183900	480657940	4995	4995	4995	4995	0
102	20231012	183800	480657940	4995	4995	4995	4995	0
103	20231012	183700	480657940	4995	4995	4995	4995	0
104	20231012	183600	480657940	4995	4995	4995	4995	0
105	20231012	183500	480657940	4995	4995	4995	4995	0
106	20231012	183400	480657940	4995	4995	4995	4995	0
107	20231012	183300	480657940	4995	4995	4995	4995	0
108	20231012	183200	480657940	4995	4995	4995	4995	0
109	20231012	183100	480657940	4995	4995	4995	4995	0
110	20231012	183000	480657940	4995	4995	4995	4995	0
111	20231012	182900	480657940	4995	4995	4995	4995	0
112	20231012	182800	480657940	4995	4995	4995	4995	0
113	20231012	182700	480657940	4995	4995	4995	4995	0
114	20231012	182600	480657940	4995	4995	4995	4995	0
115	20231012	182500	480657940	4995	4995	4995	4995	0
116	20231012	182400	480657940	4995	4995	4995	4995	0
117	20231012	182300	480657940	4995	4995	4995	4995	0
118	20231012	182200	480657940	4995	4995	4995	4995	0
119	20231012	182100	480657940	4995	4995	4995	4995	0
120	20231012	182000	480657940	4995	4995	4995	4995	0
121	20231012	181900	480657940	4995	4995	4995	4995	0
122	20231012	181800	480657940	4995	4995	4995	4995	4846
123	20231012	181700	480657940	4995	4995	4995	4995	0
124	20231012	181600	480657940	4995	4995	4995	4995	0
125	20231012	181500	480657940	4995	4995	4995	4995	0
126	20231012	181400	480657940	4995	4995	4995	4995	0
127	20231012	181300	480657940	4995	4995	4995	4995	0
128	20231012	181200	480657940	4995	4995	4995	4995	0
129	20231012	181100	480657940	4995	4995	4995	4995	0
130	20231012	181000	480657940	4995	4995	4995	4995	0
131	20231012	180900	480657940	4995	4995	4995	4995	0
132	20231012	180800	480657940	4995	4995	4995	4995	0
133	20231012	180700	480657940	4995	4995	4995	4995	0
134	20231012	180600	480657940	4995	4995	4995	4995	0
135	20231012	180500	480657940	4995	4995	4995	4995	0
136	20231012	180400	480657940	4995	4995	4995	4995	0
137	20231012	180300	480657940	4995	4995	4995	4995	0
138	20231012	180200	480657940	4995	4995	4995	4995	0
139	20231012	180100	480657940	4995	4995	4995	4995	0
140	20231012	180000	480657940	4995	4995	4995	4995	0
141	20231012	175900	480657940	4995	4995	4995	4995	0
142	20231012	175800	480657940	4995	4995	4995	4995	0
143	20231012	175700	480657940	4995	4995	4995	4995	0
144	20231012	175600	480657940	4995	4995	4995	4995	0
145	20231012	175500	480657940	4995	4995	4995	4995	0
146	20231012	175400	480657940	4995	4995	4995	4995	0
147	20231012	175300	480657940	4995	4995	4995	4995	0
148	20231012	175200	480657940	4995	4995	4995	4995	0
149	20231012	175100	480657940	4995	4995	4995	4995	0
150	20231012	175000	480657940	4995	4995	4995	4995	0
151	20231012	174900	480657940	4995	4995	4995	4995	0
152	20231012	174800	480657940	4995	4995	4995	4995	4846
153	20231012	174700	480657940	4995	4995	4995	4995	0
154	20231012	174600	480657940	4995	4995	4995	4995	0
155	20231012	174500	480657940	4995	4995	4995	4995	0
156	20231012	174400	480657940	4995	4995	4995	4995	0
157	20231012	174300	480657940	4995	4995	4995	4995	0
158	20231012	174200	480657940	4995	4995	4995	4995	0
159	20231012	174100	480657940	4995	4995	4995	4995	0
160	20231012	174000	480657940	4995	4995	4995	4995	0
161	20231012	173900	480657940	4995	4995	4995	4995	0
162	20231012	173800	480657940	4995	4995	4995	4995	0
163	20231012	173700	480657940	4995	4995	4995	4995	0
164	20231012	173600	480657940	4995	4995	4995	4995	0
165	20231012	173500	480657940	4995	4995	4995	4995	0
166	20231012	173400	480657940	4995	4995	4995	4995	0
167	20231012	173300	480657940	4995	4995	4995	4995	0
168	20231012	173200	480657940	4995	4995	4995	4995	0
169	20231012	173100	480657940	4995	4995	4995	4995	0
170	20231012	173000	480657940	4995	4995	4995	4995	0
171	20231012	172900	480657940	4995	4995	4995	4995	0
172	20231012	172800	480657940	4995	4995	4995	4995	0
173	20231012	172700	480657940	4995	4995	4995	4995	0
174	20231012	172600	480657940	4995	4995	4995	4995	0
175	20231012	172500	480657940	4995	4995	4995	4995	0
176	20231012	172400	480657940	4995	4995	4995	4995	0
177	20231012	172300	480657940	4995	4995	4995	4995	0
178	20231012	172200	480657940	4995	4995	4995	4995	0
179	20231012	172100	480657940	4995	4995	4995	4995	0
180	20231012	172000	480657940	4995	4995	4995	4995	0
181	20231012	171900	480657940	4995	4995	4995	4995	0
182	20231012	171800	480657940	4995	4995	4995	4995	4846
183	20231012	171700	480657940	4995	4995	4995	4995	0
184	20231012	171600	480657940	4995	4995	4995	4995	0
185	20231012	171500	480657940	4995	4995	4995	4995	0
186	20231012	171400	480657940	4995	4995	4995	4995	0
187	20231012	171300	480657940	4995	4995	4995	4995	0
188	20231012	171200	480657940	4995	4995	4995	4995	0
189	20231012	171100	480657940	4995	4995	4995	4995	0
190	20231012	171000	480657940	4995	4995	4995	4995	0
191	20231012	170900	480657940	4995	4995	4995	4995	0
192	20231012	170800	480657940	4995	4995	4995	4995	0
193	20231012	170700	480657940	4995	4995	4995	4995	0
194	20231012	170600	480657940	4995	4995	4995	4995	0
195	20231012	170500	480657940	4995	4995	4995	4995	0
196	20231012	170400	480657940	4995	4995	4995	4995	0
197	20231012	170300	480657940	4995	4995	4995	4995	0
198	20231012	170200	480657940	4995	4995	4995	4995	0
199	20231012	170100	480657940	4995	4995	4995	4995	0
200	20231012	170000	480657940	4995	4995	4995	4995	0
201	20231012	165900	480657940	4995	4995	4995	4995	0
202	20231012	165800	480657940	4995	4995	4995	4995	0
203	20231012	165700	480657940	4995	4995	4995	4995	0
204	20231012	165600	480657940	4995	4995	4995	4995	0
205	20231012	165500	480657940	4995	4995	4995	4995	0
206	20231012	165400	480657940	4995	4995	4995	4995	0
207	20231012	165300	480657940	4995	4995	4995	4995	0
208	20231012	165200	480657940	4995	4995	4995	4995	0
209	20231012	165100	480657940	4995	4995	4995	4995	0
210	20231012	165000	480657940	4995	4995	4995	4995	0
211	20231012	164900	480657940	4995	4995	4995	4995	0
212	20231012	164800	480657940	4995	4995	4995	4995	4846
213	20231012	164700	480657940	4995	4995	4995	4995	0
214	20231012	164600	480657940	4995	4995	4995	4995	0
215	20231012	164500	480657940	4995	4995	4995	4995	0
216	20231012	164400	480657940	4995	4995	4995	4995	0
217	20231012	164300	480657940	4995	4995	4995	4995	0
218	20231012	164200	480657940	4995	4995	4995	4995	0
219	20231012	164100	480657940	4995	4995	4995	4995	0
220	20231012	164000	480657940	4995	4995	4995	4995	0
221	20231012	163900	480657940	4995	4995	4995	4995	0
222	20231012	163800	480657940	4995	4995	4995	4995	0
223	20231012	163700	480657940	4995	4995	4995	4995	0
224	20231012	163600	480657940	4995	4995	4995	4995	0
225	20231012	163500	480657940	4995	4995	4995	4995	0
226	20231012	163400	480657940	4995	4995	4995	4995	0
227	20231012	163300	480657940	4995	4995	4995	4995	0
228	20231012	163200	480657940	4995	4995	4995	4995	0
229	20231012	163100	480657940	4995	4995	4995	4995	0
230	20231012	163000	480657940	4995	4995	4995	4995	0
231	20231012	162900	480657940	4995	4995	4995	4995	0
232	20231012	162800	480657940	4995	4995	4995	4995	0
233	20231012	162700	480657940	4995	4995	4995	4995	0
234	20231012	162600	480657940	4995	4995	4995	4995	0
235	20231012	162500	480657940	4995	4995	4995	4995	0
236	20231012	162400	480657940	4995	4995	4995	4995	0
237	20231012	162300	480657940	4995	4995	4995	4995	0
238	20231012	162200	480657940	4995	4995	4995	4995	0
239	20231012	162100	480657940	4995	4995	4995	4995	0
240	20231012	162000	480657940	4995	4995	4995	4995	0
241	20231012	161900	480657940	4995	4995	4995	4995	0
242	20231012	161800	480657940	4995	4995	4995	4995	4846
243	20231012	161700	480657940	4995	4995	4995	4995	0
244	20231012	161600	480657940	4995	4995	4995	4995	0
245	20231012	161500	480657940	4995	4995	4995	4995	0
246	20231012	161400	480657940	4995	4995	4995	4995	0
247	20231012	161300	480657940	4995	4995	4995	4995	0
248	20231012	161200	480657940	4995	4995	4995	4995	0
249	20231012	161100	480657940	4995	4995	4995	4995	0
250	20231012	161000	480657940	4995	4995	4995	4995	0
251	20231012	160900	480657940	4995	4995	4995	4995	0
252	20231012	160800	480657940	4995	4995	4995	4995	0
253	20231012	160700	480657940	4995	4995	4995	4995	0
254	20231012	160600	480657940	4995	4995	4995	4995	0
255	20231012	160500	480657940	4995	4995	4995	4995	0
256	20231012	160400	480657940	4995	4995	4995	4995	0
257	20231012	160300	480657940	4995	4995	4995	4995	0
258	20231012	160200	480657940	4995	4995	4995	4995	0
259	20231012	160100	480657940	4995	4995	4995	4995	0
260	20231012	160000	480657940	4995	4995	4995	4995	0
261	20231012	155900	480657940	4995	4995	4995	4995	0
262	20231012	155800	480657940	4995	4995	4995	4995	0
263	20231012	155700	480657940	4995	4995	4995	4995	0
264	20231012	155600	480657940	4995	4995	4995	4995	0
265	20231012	155500	480657940	4995	4995	4995	4995	0
266	20231012	155400	480657940	4995	4995	4995	4995	0
267	20231012	155300	480657940	4995	4995	4995	4995	0
268	20231012	155200	480657940	4995	4995	4995	4995	0
269	20231012	155100	480657940	4995	4995	4995	4995	0
270	20231012	155000	480657940	4995	4995	4995	4995	0
271	20231012	154900	480657940	4995	4995	4995	4995	0
272	20231012	154800	480657940	4995	4995	4995	4995	4846
273	20231012	154700	480657940	4995	4995	4995	4995	0
274	20231012	154600	480657940	4995	4995	4995	4995	0
275	20231012	154500	480657940	4995	4995	4995	4995	0
276	20231012	154400	480657940	4995	4995	4995	4995	0
277	20231012	154300	480657940	4995	4995	4995	4995	0
278	20231012	154200	480657940	4995	4995	4995	4995	0
279	20231012	154100	480657940	4995	4995	4995	4995	0
280	20231012	154000	480657940	4995	4995	4995	4995	0
281	20231012	153900	480657940	4995	4995	4995	4995	0
282	20231012	153800	480657940	4995	4995	4995	4995	0
283	20231012	153700	480657940	4995	4995	4995	4995	0
284	20231012	153600	480657940	4995	4995	4995	4995	0
285	20231012	153500	480657940	4995	4995	4995	4995	0
286	20231012	153400	480657940	4995	4995	4995	4995	0
287	20231012	153300	480657940	4995	4995	4995	4995	0
288	20231012	153200	480657940	4995	4995	4995	4995	0
289	20231012	153100	480657940	4995	4995	4995	4995	0
290	20231012	153000	480657940	4995	4995	4995	4995	4846
291	20231012	152900	456452170	5020	5020	5020	5020	0
292	20231012	152800	456452170	5020	5020	5020	5020	0
293	20231012	152700	456452170	5020	5020	5020	5020	0
294	20231012	152600	456452170	5020	5020	5020	5020	0
295	20231012	152500	456452170	5020	5020	5020	5020	0
296	20231012	152400	456452170	5020	5020	5020	5020	0
297	20231012	152300	456452170	5020	5020	5020	5020	0
298	20231012	152200	456452170	5020	5020	5020	5020	0
299	20231012	152100	456452170	5020	5020	5020	5020	0
300	20231012	152000	456452170	5020	5020	5020	5020	0
301	20231012	151900	456452170	5020	5020	5020	5020	77
302	20231012	151800	456065630	5020	5020	5020	5020	86
303	20231012	151700	455633910	5020	5020	5020	5020	910
304	20231012	151600	451065710	5010	5010	5010	5010	461
305	20231012	151500	448756100	5010	5000	5010	5000	6
306	20231012	151400	448726050	5010	5000	5010	5000	505
307	20231012	151300	446201000	5010	5010	5010	5010	0
308	20231012	151200	446201000	5010	5010	5010	5010	6
309	20231012	151100	446170940	5000	5000	5000	5000	0
310	20231012	151000	446170940	5000	5000	5000	5000	1996
311	20231012	150900	436190940	5010	5000	5010	5000	509
312	20231012	150800	433645850	5010	5000	5010	5000	7
313	20231012	150700	433610790	5010	5010	5010	5010	0
314	20231012	150600	433610790	5010	5010	5010	5010	7
315	20231012	150500	433575720	5010	5000	5010	5000	249
316	20231012	150400	432330660	5000	5000	5000	5000	0
317	20231012	150300	432330660	5000	5000	5000	5000	0
318	20231012	150200	432330660	5000	5000	5000	5000	0
319	20231012	150100	432330660	5000	5000	5000	5000	332
320	20231012	150000	430670660	5020	5020	5020	5020	0
321	20231012	145900	430670660	5020	5020	5020	5020	0
322	20231012	145800	430670660	5020	5010	5020	5010	199
323	20231012	145700	429673640	5010	5010	5010	5010	0
324	20231012	145600	429673640	5010	5010	5010	5010	1
325	20231012	145500	429668630	5020	5020	5020	5020	200
326	20231012	145400	428664630	5020	5020	5020	5020	0
327	20231012	145300	428664630	5020	5020	5020	5020	597
328	20231012	145200	425667690	5020	5020	5020	5020	0
329	20231012	145100	425667690	5020	5020	5020	5020	0
330	20231012	145000	425667690	5020	5020	5020	5020	0
331	20231012	144900	425667690	5020	5020	5020	5020	0
332	20231012	144800	425667690	5020	4995	5020	4995	4
333	20231012	144700	425647635	5020	4995	5020	4995	202
334	20231012	144600	424638570	5020	5020	5020	5020	6
335	20231012	144500	424608450	5020	5020	5020	5020	0
336	20231012	144400	424608450	5020	5020	5020	5020	3
337	20231012	144300	424593390	4995	4995	4995	4995	0
338	20231012	144200	424593390	4995	4995	4995	4995	0
339	20231012	144100	424593390	4995	4995	4995	4995	0
340	20231012	144000	424593390	4995	5000	5000	4995	1066
341	20231012	143900	419265390	5000	5000	5000	5000	569
342	20231012	143800	416420390	5000	5000	5000	5000	1
343	20231012	143700	416415390	5020	5020	5020	5020	0
344	20231012	143600	416415390	5020	5020	5020	5020	0
345	20231012	143500	416415390	5020	5020	5020	5020	0
346	20231012	143400	416415390	5020	5020	5020	5020	0
347	20231012	143300	416415390	5020	5020	5020	5020	0
348	20231012	143200	416415390	5020	5020	5020	5020	0
349	20231012	143100	416415390	5020	5020	5020	5020	0
350	20231012	143000	416415390	5020	5020	5020	5020	0
351	20231012	142900	416415390	5020	5020	5020	5020	0
352	20231012	142800	416415390	5020	5020	5020	5020	5
353	20231012	142700	416390290	5020	5000	5020	5000	800
354	20231012	142600	412389280	5000	5000	5000	5000	210
355	20231012	142500	411339280	5000	5000	5000	5000	35
356	20231012	142400	411164280	5020	5020	5020	5020	0
357	20231012	142300	411164280	5020	5010	5020	5000	902
358	20231012	142200	406650250	5020	5000	5020	5000	51
359	20231012	142100	406395230	5020	5020	5020	5020	0
360	20231012	142000	406395230	5020	5020	5020	5020	0
361	20231012	141900	406395230	5020	5020	5020	5020	0
362	20231012	141800	406395230	5020	5020	5020	5020	0
363	20231012	141700	406395230	5020	5020	5020	5020	0
364	20231012	141600	406395230	5020	5020	5020	5020	0
365	20231012	141500	406395230	5020	5020	5020	5020	149
366	20231012	141400	405647250	5020	5020	5020	5020	2
367	20231012	141300	405637210	5020	5010	5020	5010	501
368	20231012	141200	403127190	5020	5020	5020	5020	0
369	20231012	141100	403127190	5020	5010	5020	5010	144
370	20231012	141000	402405740	5000	5000	5000	5000	0
371	20231012	140900	402405740	5000	5000	5000	5000	577
372	20231012	140800	399520740	5010	4995	5010	4995	801
373	20231012	140700	395519730	5020	5020	5020	5020	0
374	20231012	140600	395519730	5020	5020	5020	5020	0
375	20231012	140500	395519730	5020	5020	5020	5020	0
376	20231012	140400	395519730	5020	5020	5020	5020	0
377	20231012	140300	395519730	5020	5020	5020	5020	0
378	20231012	140200	395519730	5020	5000	5020	5000	19
379	20231012	140100	395424710	5020	5020	5020	5020	0
380	20231012	140000	395424710	5020	5020	5020	5020	1
381	20231012	135900	395419690	5000	5000	5000	5000	12
382	20231012	135800	395359690	5020	5020	5020	5020	0
383	20231012	135700	395359690	5020	5020	5020	5020	0
384	20231012	135600	395359690	5020	5020	5020	5020	0
385	20231012	135500	395359690	5020	5020	5020	5020	200
386	20231012	135400	394355690	5020	5020	5020	5020	1
387	20231012	135300	394350670	5000	5010	5010	5000	2700
388	20231012	135200	380846670	5020	5020	5020	5020	2
389	20231012	135100	380836630	5020	5020	5020	5020	1
390	20231012	135000	380831610	5000	5000	5000	5000	1
391	20231012	134900	380826610	5020	5020	5020	5020	0
392	20231012	134800	380826610	5020	5020	5020	5020	0
393	20231012	134700	380826610	5020	5020	5020	5020	0
394	20231012	134600	380826610	5020	5020	5020	5020	0
395	20231012	134500	380826610	5020	5010	5020	5010	522
396	20231012	134400	378207170	5020	5020	5020	5020	0
397	20231012	134300	378207170	5020	5020	5020	5020	0
398	20231012	134200	378207170	5020	5020	5020	5020	4
399	20231012	134100	378187090	5000	5000	5000	5000	0
400	20231012	134000	378187090	5000	5010	5010	5000	300
401	20231012	133900	376685090	5010	5010	5010	5010	0
402	20231012	133800	376685090	5010	5010	5010	5010	11
403	20231012	133700	376629980	5020	5020	5020	5020	0
404	20231012	133600	376629980	5020	5010	5020	5010	157
405	20231012	133500	375843390	5020	5020	5020	5020	0
406	20231012	133400	375843390	5020	5020	5020	5020	0
407	20231012	133300	375843390	5020	5020	5020	5020	0
408	20231012	133200	375843390	5020	5020	5020	5010	157
409	20231012	133100	375056800	5020	5000	5020	5000	3
410	20231012	133000	375041780	5000	5000	5000	5000	30
411	20231012	132900	374891780	5020	5020	5020	5020	0
412	20231012	132800	374891780	5020	5020	5020	5020	1
413	20231012	132700	374886760	5000	5010	5010	5000	120
414	20231012	132600	374286560	5010	5010	5010	5010	0
415	20231012	132500	374286560	5010	5010	5010	5010	0
416	20231012	132400	374286560	5010	5010	5010	5010	449
417	20231012	132300	372037070	5010	4995	5010	4995	265
418	20231012	132200	370709720	5010	5010	5010	5010	0
419	20231012	132100	370709720	5010	5010	5010	5010	0
420	20231012	132000	370709720	5010	5010	5010	5010	0
421	20231012	131900	370709720	5010	5010	5010	5010	0
422	20231012	131800	370709720	5010	5010	5010	5010	0
423	20231012	131700	370709720	5010	5000	5010	5000	276
424	20231012	131600	369329710	5010	5010	5010	5010	0
425	20231012	131500	369329710	5010	5010	5010	5010	0
426	20231012	131400	369329710	5010	5010	5010	5010	0
427	20231012	131300	369329710	5010	5010	5010	5010	0
428	20231012	131200	369329710	5010	5010	5010	5010	0
429	20231012	131100	369329710	5010	5010	5010	5010	0
430	20231012	131000	369329710	5010	5010	5010	5010	0
431	20231012	130900	369329710	5010	5010	5010	5010	0
432	20231012	130800	369329710	5010	5010	5010	5010	1
433	20231012	130700	369324700	5000	5000	5000	5000	185
434	20231012	130600	368399700	5010	5010	5010	5010	0
435	20231012	130500	368399700	5010	5010	5010	5010	0
436	20231012	130400	368399700	5010	5010	5010	5010	0
437	20231012	130300	368399700	5010	5010	5010	5010	0
438	20231012	130200	368399700	5010	5010	5010	5010	155
439	20231012	130100	367623150	5020	5020	5020	5020	0
440	20231012	130000	367623150	5020	5020	5020	5020	0
441	20231012	125900	367623150	5020	5020	5020	5020	0
442	20231012	125800	367623150	5020	5020	5020	5020	0
443	20231012	125700	367623150	5020	5010	5020	5010	6
444	20231012	125600	367593080	5010	5010	5010	5010	95
445	20231012	125500	367117130	5020	5020	5020	5020	0
446	20231012	125400	367117130	5020	5020	5020	5020	2
447	20231012	125300	367107090	5020	5020	5020	5020	0
448	20231012	125200	367107090	5020	5020	5020	5020	0
449	20231012	125100	367107090	5020	5020	5020	5020	0
450	20231012	125000	367107090	5020	5020	5020	5020	0
451	20231012	124900	367107090	5020	5020	5020	5020	0
452	20231012	124800	367107090	5020	5020	5020	5020	0
453	20231012	124700	367107090	5020	5020	5020	5020	0
454	20231012	124600	367107090	5020	5020	5020	5020	2
455	20231012	124500	367097050	5020	5020	5020	5020	0
456	20231012	124400	367097050	5020	5020	5020	5020	0
457	20231012	124300	367097050	5020	5020	5020	5020	0
458	20231012	124200	367097050	5020	5020	5020	5020	0
459	20231012	124100	367097050	5020	5000	5020	5000	16
460	20231012	124000	367017030	5000	5000	5000	5000	546
461	20231012	123900	364287030	5020	5020	5020	5020	0
462	20231012	123800	364287030	5020	5020	5020	5020	0
463	20231012	123700	364287030	5020	5020	5020	5020	0
464	20231012	123600	364287030	5020	5020	5020	5020	0
465	20231012	123500	364287030	5020	5010	5020	5010	16
466	20231012	123400	364206860	5020	5020	5020	5020	0
467	20231012	123300	364206860	5020	5020	5020	5020	0
468	20231012	123200	364206860	5020	5020	5020	5020	1
469	20231012	123100	364201840	5010	5010	5010	5010	0
470	20231012	123000	364201840	5010	5010	5010	5010	0
471	20231012	122900	364201840	5010	5010	5010	5010	0
472	20231012	122800	364201840	5010	5010	5010	5010	0
473	20231012	122700	364201840	5010	5010	5010	5010	100
474	20231012	122600	363700840	5020	5020	5020	5020	0
475	20231012	122500	363700840	5020	5020	5020	5020	0
476	20231012	122400	363700840	5020	5010	5020	5010	11
477	20231012	122300	363645720	5020	5020	5020	5020	0
478	20231012	122200	363645720	5020	5020	5020	5020	0
479	20231012	122100	363645720	5020	5020	5020	5020	0
480	20231012	122000	363645720	5020	5020	5020	5020	0
481	20231012	121900	363645720	5020	5020	5020	5020	0
482	20231012	121800	363645720	5020	5020	5020	5020	0
483	20231012	121700	363645720	5020	5020	5020	5020	0
484	20231012	121600	363645720	5020	5020	5020	5020	0
485	20231012	121500	363645720	5020	5000	5020	5000	851
486	20231012	121400	359390700	5020	5020	5020	5020	0
487	20231012	121300	359390700	5020	5020	5020	5020	0
488	20231012	121200	359390700	5020	5000	5020	5000	201
489	20231012	121100	358385680	5020	5020	5020	5020	0
490	20231012	121000	358385680	5020	5020	5020	5020	0
491	20231012	120900	358385680	5020	5020	5020	5020	0
492	20231012	120800	358385680	5020	5020	5020	5020	0
493	20231012	120700	358385680	5020	5020	5020	5020	0
494	20231012	120600	358385680	5020	5020	5020	5020	0
495	20231012	120500	358385680	5020	5020	5020	5020	1
496	20231012	120400	358380660	5020	5020	5020	5020	0
497	20231012	120300	358380660	5020	5020	5020	5020	0
498	20231012	120200	358380660	5020	5020	5020	5020	0
499	20231012	120100	358380660	5020	5020	5020	5020	0
500	20231012	120000	358380660	5020	5020	5020	5020	0
501	20231012	115900	358380660	5020	5020	5020	5020	0
502	20231012	115800	358380660	5020	5020	5020	5020	0
503	20231012	115700	358380660	5020	5020	5020	5020	0
504	20231012	115600	358380660	5020	5020	5020	5020	0
505	20231012	115500	358380660	5020	5020	5020	5020	0
506	20231012	115400	358380660	5020	5020	5020	5020	1
507	20231012	115300	358375640	5020	5020	5020	5020	0
508	20231012	115200	358375640	5020	5020	5020	5020	0
509	20231012	115100	358375640	5020	5020	5020	5020	1
510	20231012	115000	358370620	5000	5000	5000	5000	100
511	20231012	114900	357870620	5020	5020	5020	5020	0
512	20231012	114800	357870620	5020	5020	5020	5020	300
513	20231012	114700	356364620	5020	5010	5020	5010	2
514	20231012	114600	356354590	5020	5020	5020	5020	50
515	20231012	114500	356103590	5020	5020	5020	5020	0
516	20231012	114400	356103590	5020	5020	5020	5020	0
517	20231012	114300	356103590	5020	5020	5020	5020	0
518	20231012	114200	356103590	5020	5020	5020	5020	0
519	20231012	114100	356103590	5020	5020	5020	5020	0
520	20231012	114000	356103590	5020	5020	5020	5020	0
521	20231012	113900	356103590	5020	5020	5020	5020	0
522	20231012	113800	356103590	5020	5020	5020	5020	50
523	20231012	113700	355852590	5030	5030	5030	5030	0
524	20231012	113600	355852590	5030	5030	5030	5030	0
525	20231012	113500	355852590	5030	5030	5030	5030	0
526	20231012	113400	355852590	5030	5030	5030	5030	0
527	20231012	113300	355852590	5030	5030	5030	5030	0
528	20231012	113200	355852590	5030	5030	5030	5030	0
529	20231012	113100	355852590	5030	5030	5030	5030	0
530	20231012	113000	355852590	5030	5030	5030	5030	0
531	20231012	112900	355852590	5030	5030	5030	5030	0
532	20231012	112800	355852590	5030	5030	5030	5030	0
533	20231012	112700	355852590	5030	5030	5030	5030	0
534	20231012	112600	355852590	5030	5030	5030	5030	0
535	20231012	112500	355852590	5030	5030	5030	5030	0
536	20231012	112400	355852590	5030	5030	5030	5030	0
537	20231012	112300	355852590	5030	4995	5030	4995	301
538	20231012	112200	354349060	4995	4995	4995	4995	2000
539	20231012	112100	344359060	5030	5030	5030	5030	1
540	20231012	112000	344354030	5000	5010	5010	5000	2500
541	20231012	111900	331839810	5020	5020	5020	5020	1105
542	20231012	111800	326292710	5030	5030	5030	5030	0
543	20231012	111700	326292710	5030	5030	5030	5030	782
544	20231012	111600	322359250	5050	5050	5050	5050	1
545	20231012	111500	322354200	5030	5030	5030	5030	3
546	20231012	111400	322339110	5050	5050	5050	5050	0
547	20231012	111300	322339110	5050	5050	5050	5050	0
548	20231012	111200	322339110	5050	5050	5050	5050	0
549	20231012	111100	322339110	5050	5050	5050	5050	0
550	20231012	111000	322339110	5050	5050	5050	5050	1
551	20231012	110900	322334060	5050	5050	5050	5050	0
552	20231012	110800	322334060	5050	5050	5050	5050	0
553	20231012	110700	322334060	5050	5050	5050	5050	0
554	20231012	110600	322334060	5050	5050	5050	5050	0
555	20231012	110500	322334060	5050	5050	5050	5050	1
556	20231012	110400	322329010	5030	5040	5040	5030	68
557	20231012	110300	321986960	5040	5040	5040	5040	0
558	20231012	110200	321986960	5040	5020	5040	5020	4001
559	20231012	110100	301901920	5040	5040	5040	5040	1
560	20231012	110000	301896880	5030	5030	5030	5030	30
561	20231012	105900	301745980	5050	5050	5050	5050	0
562	20231012	105800	301745980	5050	5040	5050	5040	16
563	20231012	105700	301665330	5020	5020	5020	5020	597
564	20231012	105600	298668390	5020	5030	5030	5020	246
565	20231012	105500	297432440	5040	5040	5040	5030	202
566	20231012	105400	296416360	5040	5040	5040	5040	114
567	20231012	105300	295841800	5050	5050	5050	5050	0
568	20231012	105200	295841800	5050	5050	5050	5050	9
569	20231012	105100	295796350	5050	5050	5050	5050	0
570	20231012	105000	295796350	5050	5050	5050	5050	0
571	20231012	104900	295796350	5050	5050	5050	5050	0
572	20231012	104800	295796350	5050	5050	5050	5050	1
573	20231012	104700	295791300	5050	5030	5050	5030	6
574	20231012	104600	295761100	5050	5050	5050	5050	0
575	20231012	104500	295761100	5050	5050	5050	5050	0
576	20231012	104400	295761100	5050	5050	5050	5050	0
577	20231012	104300	295761100	5050	5030	5050	5030	23
578	20231012	104200	295645390	5050	5050	5050	5050	0
579	20231012	104100	295645390	5050	5040	5050	5040	426
580	20231012	104000	293498340	5050	5050	5050	5050	0
581	20231012	103900	293498340	5050	5050	5050	5050	0
582	20231012	103800	293498340	5050	5050	5050	5050	0
583	20231012	103700	293498340	5050	5050	5050	5050	0
584	20231012	103600	293498340	5050	5050	5050	5050	0
585	20231012	103500	293498340	5050	5050	5050	5050	20
586	20231012	103400	293397340	5060	5060	5060	5060	0
587	20231012	103300	293397340	5060	5060	5060	5060	0
588	20231012	103200	293397340	5060	5060	5060	5060	1
589	20231012	103100	293392280	5030	5030	5030	5030	104
590	20231012	103000	292869160	5060	5060	5060	5060	0
591	20231012	102900	292869160	5060	5060	5060	5060	2
592	20231012	102800	292859040	5060	5060	5060	5060	1
593	20231012	102700	292853980	5040	5040	5040	5040	70
594	20231012	102600	292501180	5060	5060	5060	5060	0
595	20231012	102500	292501180	5060	5060	5060	5060	1
596	20231012	102400	292496120	5060	5060	5060	5060	0
597	20231012	102300	292496120	5060	5060	5060	5060	398
598	20231012	102200	290482240	5060	5040	5060	5040	2382
599	20231012	102100	278466040	5040	5040	5040	5030	140
600	20231012	102000	277761820	5030	5030	5030	5030	100
601	20231012	101900	277258820	5050	5020	5050	5020	311
602	20231012	101800	275697370	5050	5040	5050	5030	402
603	20231012	101700	273673270	5050	5050	5050	5050	1
604	20231012	101600	273668220	5050	5030	5050	5030	502
605	20231012	101500	271143140	5050	5050	5050	5040	245
606	20231012	101400	269907320	5050	5050	5050	5050	143
607	20231012	101300	269185170	5070	5070	5070	5070	0
608	20231012	101200	269185170	5070	5070	5070	5070	0
609	20231012	101100	269185170	5070	5050	5070	5040	119
610	20231012	101000	268585340	5070	5050	5070	5050	166
611	20231012	100900	267746840	5050	5070	5070	5050	740
612	20231012	100800	264009580	5080	5080	5080	5080	0
613	20231012	100700	264009580	5080	5080	5080	5080	0
614	20231012	100600	264009580	5080	5060	5080	5050	1209
615	20231012	100500	257895040	5090	5080	5090	5080	906
616	20231012	100400	253292530	5080	5050	5080	5050	15
617	20231012	100300	253216690	5090	5080	5090	5080	2709
618	20231012	100200	239432880	5090	5090	5090	5080	392
619	20231012	100100	237437620	5050	5090	5090	5050	1587
620	20231012	100000	229362230	5090	5060	5090	5060	8852
621	20231012	095900	184485070	5060	5030	5060	5030	4804
622	20231012	095800	160256050	5030	5030	5030	5030	1296
623	20231012	095700	153737170	5030	5020	5030	5010	224
624	20231012	095600	152611150	5030	5020	5030	5020	1809
625	20231012	095500	143529750	5020	5020	5020	5020	3
626	20231012	095400	143514690	5020	5020	5020	5020	634
627	20231012	095300	140332010	5020	5020	5020	5020	0
628	20231012	095200	140332010	5020	5020	5020	5020	418
629	20231012	095100	138233650	5020	5020	5020	5020	82
630	20231012	095000	137822010	5020	5010	5020	4995	639
631	20231012	094900	134617255	5010	5010	5010	5010	14
632	20231012	094800	134547115	5010	5000	5020	5000	3247
633	20231012	094700	118284465	4995	4995	4995	4995	376
634	20231012	094600	116406345	4995	4995	4995	4995	0
635	20231012	094500	116406345	4995	4970	4995	4970	1960
636	20231012	094400	106663895	4970	4970	4970	4970	20
637	20231012	094300	106564495	4970	4970	4970	4970	0
638	20231012	094200	106564495	4970	4955	4970	4955	2409
639	20231012	094100	94619755	4955	4955	4955	4935	980
640	20231012	094000	89774145	4955	4955	4955	4955	0
641	20231012	093900	89774145	4955	4950	4955	4950	31
642	20231012	093800	89620640	4955	4950	4955	4950	21
643	20231012	093700	89516635	4950	4950	4950	4950	237
644	20231012	093600	88343485	4955	4955	4955	4955	0
645	20231012	093500	88343485	4955	4955	4955	4955	320
646	20231012	093400	86757885	4955	4955	4955	4950	572
647	20231012	093300	83926465	4955	4955	4955	4955	500
648	20231012	093200	81448965	4950	4955	4955	4950	11
649	20231012	093100	81394510	4950	4955	4955	4950	83
650	20231012	093000	80983295	4955	4945	4955	4945	47
651	20231012	092900	80750870	4945	4935	4945	4935	325
652	20231012	092800	79146985	4935	4940	4940	4935	1051
653	20231012	092700	73959530	4940	4945	4945	4940	1128
654	20231012	092600	68382450	4945	4970	4970	4940	3677
655	20231012	092500	50192475	5000	4985	5000	4985	159
656	20231012	092400	49399140	4985	4970	4985	4970	516
657	20231012	092300	46834185	4985	4970	4985	4970	3
658	20231012	092200	46819245	4985	4970	4985	4970	51
659	20231012	092100	46565610	4980	4980	4980	4980	5
660	20231012	092000	46540710	4990	5000	5010	4955	530
661	20231012	091900	43901045	5000	4990	5010	4980	1856
662	20231012	091800	34641080	5010	5000	5010	5000	1653
663	20231012	091700	26376050	5010	5010	5010	5010	6
664	20231012	091600	26345990	5010	5010	5010	5010	80
665	20231012	091500	25945190	5010	5000	5010	4990	426
666	20231012	091400	23819040	5010	4995	5010	4995	48
667	20231012	091300	23579220	4980	4980	4980	4980	113
668	20231012	091200	23016480	4995	4985	4995	4980	958
669	20231012	091100	18240850	5000	5000	5010	5000	113
670	20231012	091000	17675840	5000	5000	5010	5000	246
671	20231012	090900	16445810	5010	4995	5010	4980	292
672	20231012	090800	14988115	5020	5020	5020	5010	57
673	20231012	090700	14702225	5020	5020	5020	5020	15
674	20231012	090600	14626925	5020	5020	5020	5020	3
675	20231012	090500	14611865	5020	5020	5020	5020	2
676	20231012	090400	14601825	4995	5030	5030	4995	607
677	20231012	090300	11564200	5040	5020	5040	5020	294
678	20231012	090200	10085350	5030	4995	5030	4995	476
679	20231012	090100	7691420	5040	4980	5040	4980	150
680	20231012	090000	6936410	5070	4940	5070	4940	1404