KissMeData/002990/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183700	188877640	4930	4930	4930	4930	842
3	20231012	183600	188877640	4930	4930	4930	4930	0
4	20231012	183500	188877640	4930	4930	4930	4930	0
5	20231012	183400	188877640	4930	4930	4930	4930	0
6	20231012	183300	188877640	4930	4930	4930	4930	0
7	20231012	183200	188877640	4930	4930	4930	4930	0
8	20231012	183100	188877640	4930	4930	4930	4930	0
9	20231012	183000	188877640	4930	4930	4930	4930	0
10	20231012	182900	188877640	4930	4930	4930	4930	0
11	20231012	182800	188877640	4930	4930	4930	4930	0
12	20231012	182700	188877640	4930	4930	4930	4930	0
13	20231012	182600	188877640	4930	4930	4930	4930	0
14	20231012	182500	188877640	4930	4930	4930	4930	0
15	20231012	182400	188877640	4930	4930	4930	4930	0
16	20231012	182300	188877640	4930	4930	4930	4930	0
17	20231012	182200	188877640	4930	4930	4930	4930	0
18	20231012	182100	188877640	4930	4930	4930	4930	0
19	20231012	182000	188877640	4930	4930	4930	4930	0
20	20231012	181900	188877640	4930	4930	4930	4930	0
21	20231012	181800	188877640	4930	4930	4930	4930	0
22	20231012	181700	188877640	4930	4930	4930	4930	0
23	20231012	181600	188877640	4930	4930	4930	4930	0
24	20231012	181500	188877640	4930	4930	4930	4930	0
25	20231012	181400	188877640	4930	4930	4930	4930	0
26	20231012	181300	188877640	4930	4930	4930	4930	0
27	20231012	181200	188877640	4930	4930	4930	4930	0
28	20231012	181100	188877640	4930	4930	4930	4930	0
29	20231012	181000	188877640	4930	4930	4930	4930	0
30	20231012	180900	188877640	4930	4930	4930	4930	0
31	20231012	180800	188877640	4930	4930	4930	4930	0
32	20231012	180700	188877640	4930	4930	4930	4930	842
33	20231012	180600	188877640	4930	4930	4930	4930	0
34	20231012	180500	188877640	4930	4930	4930	4930	0
35	20231012	180400	188877640	4930	4930	4930	4930	0
36	20231012	180300	188877640	4930	4930	4930	4930	0
37	20231012	180200	188877640	4930	4930	4930	4930	0
38	20231012	180100	188877640	4930	4930	4930	4930	0
39	20231012	180000	188877640	4930	4930	4930	4930	0
40	20231012	175900	188877640	4930	4930	4930	4930	0
41	20231012	175800	188877640	4930	4930	4930	4930	0
42	20231012	175700	188877640	4930	4930	4930	4930	0
43	20231012	175600	188877640	4930	4930	4930	4930	0
44	20231012	175500	188877640	4930	4930	4930	4930	0
45	20231012	175400	188877640	4930	4930	4930	4930	0
46	20231012	175300	188877640	4930	4930	4930	4930	0
47	20231012	175200	188877640	4930	4930	4930	4930	0
48	20231012	175100	188877640	4930	4930	4930	4930	0
49	20231012	175000	188877640	4930	4930	4930	4930	0
50	20231012	174900	188877640	4930	4930	4930	4930	0
51	20231012	174800	188877640	4930	4930	4930	4930	0
52	20231012	174700	188877640	4930	4930	4930	4930	0
53	20231012	174600	188877640	4930	4930	4930	4930	0
54	20231012	174500	188877640	4930	4930	4930	4930	0
55	20231012	174400	188877640	4930	4930	4930	4930	0
56	20231012	174300	188877640	4930	4930	4930	4930	0
57	20231012	174200	188877640	4930	4930	4930	4930	0
58	20231012	174100	188877640	4930	4930	4930	4930	0
59	20231012	174000	188877640	4930	4930	4930	4930	0
60	20231012	173900	188877640	4930	4930	4930	4930	0
61	20231012	173800	188877640	4930	4930	4930	4930	0
62	20231012	173700	188877640	4930	4930	4930	4930	842
63	20231012	173600	188877640	4930	4930	4930	4930	0
64	20231012	173500	188877640	4930	4930	4930	4930	0
65	20231012	173400	188877640	4930	4930	4930	4930	0
66	20231012	173300	188877640	4930	4930	4930	4930	0
67	20231012	173200	188877640	4930	4930	4930	4930	0
68	20231012	173100	188877640	4930	4930	4930	4930	0
69	20231012	173000	188877640	4930	4930	4930	4930	0
70	20231012	172900	188877640	4930	4930	4930	4930	0
71	20231012	172800	188877640	4930	4930	4930	4930	0
72	20231012	172700	188877640	4930	4930	4930	4930	0
73	20231012	172600	188877640	4930	4930	4930	4930	0
74	20231012	172500	188877640	4930	4930	4930	4930	0
75	20231012	172400	188877640	4930	4930	4930	4930	0
76	20231012	172300	188877640	4930	4930	4930	4930	0
77	20231012	172200	188877640	4930	4930	4930	4930	0
78	20231012	172100	188877640	4930	4930	4930	4930	0
79	20231012	172000	188877640	4930	4930	4930	4930	0
80	20231012	171900	188877640	4930	4930	4930	4930	0
81	20231012	171800	188877640	4930	4930	4930	4930	0
82	20231012	171700	188877640	4930	4930	4930	4930	0
83	20231012	171600	188877640	4930	4930	4930	4930	0
84	20231012	171500	188877640	4930	4930	4930	4930	0
85	20231012	171400	188877640	4930	4930	4930	4930	0
86	20231012	171300	188877640	4930	4930	4930	4930	0
87	20231012	171200	188877640	4930	4930	4930	4930	0
88	20231012	171100	188877640	4930	4930	4930	4930	0
89	20231012	171000	188877640	4930	4930	4930	4930	0
90	20231012	170900	188877640	4930	4930	4930	4930	0
91	20231012	170800	188877640	4930	4930	4930	4930	0
92	20231012	170700	188877640	4930	4930	4930	4930	842
93	20231012	170600	188877640	4930	4930	4930	4930	0
94	20231012	170500	188877640	4930	4930	4930	4930	0
95	20231012	170400	188877640	4930	4930	4930	4930	0
96	20231012	170300	188877640	4930	4930	4930	4930	0
97	20231012	170200	188877640	4930	4930	4930	4930	0
98	20231012	170100	188877640	4930	4930	4930	4930	0
99	20231012	170000	188877640	4930	4930	4930	4930	0
100	20231012	165900	188877640	4930	4930	4930	4930	0
101	20231012	165800	188877640	4930	4930	4930	4930	0
102	20231012	165700	188877640	4930	4930	4930	4930	0
103	20231012	165600	188877640	4930	4930	4930	4930	0
104	20231012	165500	188877640	4930	4930	4930	4930	0
105	20231012	165400	188877640	4930	4930	4930	4930	0
106	20231012	165300	188877640	4930	4930	4930	4930	0
107	20231012	165200	188877640	4930	4930	4930	4930	0
108	20231012	165100	188877640	4930	4930	4930	4930	0
109	20231012	165000	188877640	4930	4930	4930	4930	0
110	20231012	164900	188877640	4930	4930	4930	4930	0
111	20231012	164800	188877640	4930	4930	4930	4930	0
112	20231012	164700	188877640	4930	4930	4930	4930	0
113	20231012	164600	188877640	4930	4930	4930	4930	0
114	20231012	164500	188877640	4930	4930	4930	4930	0
115	20231012	164400	188877640	4930	4930	4930	4930	0
116	20231012	164300	188877640	4930	4930	4930	4930	0
117	20231012	164200	188877640	4930	4930	4930	4930	0
118	20231012	164100	188877640	4930	4930	4930	4930	0
119	20231012	164000	188877640	4930	4930	4930	4930	0
120	20231012	163900	188877640	4930	4930	4930	4930	0
121	20231012	163800	188877640	4930	4930	4930	4930	0
122	20231012	163700	188877640	4930	4930	4930	4930	842
123	20231012	163600	188877640	4930	4930	4930	4930	0
124	20231012	163500	188877640	4930	4930	4930	4930	0
125	20231012	163400	188877640	4930	4930	4930	4930	0
126	20231012	163300	188877640	4930	4930	4930	4930	0
127	20231012	163200	188877640	4930	4930	4930	4930	0
128	20231012	163100	188877640	4930	4930	4930	4930	0
129	20231012	163000	188877640	4930	4930	4930	4930	0
130	20231012	162900	188877640	4930	4930	4930	4930	0
131	20231012	162800	188877640	4930	4930	4930	4930	0
132	20231012	162700	188877640	4930	4930	4930	4930	0
133	20231012	162600	188877640	4930	4930	4930	4930	0
134	20231012	162500	188877640	4930	4930	4930	4930	0
135	20231012	162400	188877640	4930	4930	4930	4930	0
136	20231012	162300	188877640	4930	4930	4930	4930	0
137	20231012	162200	188877640	4930	4930	4930	4930	0
138	20231012	162100	188877640	4930	4930	4930	4930	0
139	20231012	162000	188877640	4930	4930	4930	4930	0
140	20231012	161900	188877640	4930	4930	4930	4930	0
141	20231012	161800	188877640	4930	4930	4930	4930	0
142	20231012	161700	188877640	4930	4930	4930	4930	0
143	20231012	161600	188877640	4930	4930	4930	4930	0
144	20231012	161500	188877640	4930	4930	4930	4930	0
145	20231012	161400	188877640	4930	4930	4930	4930	0
146	20231012	161300	188877640	4930	4930	4930	4930	0
147	20231012	161200	188877640	4930	4930	4930	4930	0
148	20231012	161100	188877640	4930	4930	4930	4930	0
149	20231012	161000	188877640	4930	4930	4930	4930	0
150	20231012	160900	188877640	4930	4930	4930	4930	0
151	20231012	160800	188877640	4930	4930	4930	4930	0
152	20231012	160700	188877640	4930	4930	4930	4930	842
153	20231012	160600	188877640	4930	4930	4930	4930	0
154	20231012	160500	188877640	4930	4930	4930	4930	0
155	20231012	160400	188877640	4930	4930	4930	4930	0
156	20231012	160300	188877640	4930	4930	4930	4930	0
157	20231012	160200	188877640	4930	4930	4930	4930	0
158	20231012	160100	188877640	4930	4930	4930	4930	0
159	20231012	160000	188877640	4930	4930	4930	4930	0
160	20231012	155900	188877640	4930	4930	4930	4930	0
161	20231012	155800	188877640	4930	4930	4930	4930	0
162	20231012	155700	188877640	4930	4930	4930	4930	0
163	20231012	155600	188877640	4930	4930	4930	4930	0
164	20231012	155500	188877640	4930	4930	4930	4930	0
165	20231012	155400	188877640	4930	4930	4930	4930	0
166	20231012	155300	188877640	4930	4930	4930	4930	0
167	20231012	155200	188877640	4930	4930	4930	4930	0
168	20231012	155100	188877640	4930	4930	4930	4930	0
169	20231012	155000	188877640	4930	4930	4930	4930	0
170	20231012	154900	188877640	4930	4930	4930	4930	0
171	20231012	154800	188877640	4930	4930	4930	4930	0
172	20231012	154700	188877640	4930	4930	4930	4930	0
173	20231012	154600	188877640	4930	4930	4930	4930	0
174	20231012	154500	188877640	4930	4930	4930	4930	0
175	20231012	154400	188877640	4930	4930	4930	4930	0
176	20231012	154300	188877640	4930	4930	4930	4930	0
177	20231012	154200	188877640	4930	4930	4930	4930	0
178	20231012	154100	188877640	4930	4930	4930	4930	0
179	20231012	154000	188877640	4930	4930	4930	4930	0
180	20231012	153900	188877640	4930	4930	4930	4930	0
181	20231012	153800	188877640	4930	4930	4930	4930	0
182	20231012	153700	188877640	4930	4930	4930	4930	842
183	20231012	153600	188877640	4930	4930	4930	4930	0
184	20231012	153500	188877640	4930	4930	4930	4930	0
185	20231012	153400	188877640	4930	4930	4930	4930	0
186	20231012	153300	188877640	4930	4930	4930	4930	0
187	20231012	153200	188877640	4930	4930	4930	4930	0
188	20231012	153100	188877640	4930	4930	4930	4930	0
189	20231012	153000	188877640	4930	4930	4930	4930	842
190	20231012	152900	184726580	4960	4960	4960	4960	0
191	20231012	152800	184726580	4960	4960	4960	4960	0
192	20231012	152700	184726580	4960	4960	4960	4960	0
193	20231012	152600	184726580	4960	4960	4960	4960	0
194	20231012	152500	184726580	4960	4960	4960	4960	0
195	20231012	152400	184726580	4960	4960	4960	4960	0
196	20231012	152300	184726580	4960	4960	4960	4960	0
197	20231012	152200	184726580	4960	4960	4960	4960	0
198	20231012	152100	184726580	4960	4960	4960	4960	0
199	20231012	152000	184726580	4960	4960	4960	4960	0
200	20231012	151900	184726580	4960	4940	4960	4940	155
201	20231012	151800	183960765	4940	4945	4950	4940	286
202	20231012	151700	182547360	4945	4950	4950	4945	133
203	20231012	151600	181889550	4950	4950	4955	4950	104
204	20231012	151500	181374740	4955	4955	4955	4955	1
205	20231012	151400	181369785	4950	4950	4950	4950	205
206	20231012	151300	180355035	4960	4955	4960	4955	40
207	20231012	151200	180156745	4960	4965	4965	4960	40
208	20231012	151100	179958320	4960	4960	4960	4960	0
209	20231012	151000	179958320	4960	4960	4960	4960	7
210	20231012	150900	179923600	4960	4965	4965	4960	83
211	20231012	150800	179511670	4965	4965	4965	4965	0
212	20231012	150700	179511670	4965	4965	4965	4965	0
213	20231012	150600	179511670	4965	4965	4965	4965	1
214	20231012	150500	179506705	4960	4960	4960	4960	0
215	20231012	150400	179506705	4960	4955	4965	4950	1133
216	20231012	150300	173888165	4950	4950	4950	4950	29
217	20231012	150200	173744615	4955	4955	4955	4950	216
218	20231012	150100	172674580	4955	4955	4955	4955	0
219	20231012	150000	172674580	4955	4955	4955	4955	0
220	20231012	145900	172674580	4955	4955	4955	4955	0
221	20231012	145800	172674580	4955	4955	4955	4955	1
222	20231012	145700	172669625	4960	4960	4960	4960	0
223	20231012	145600	172669625	4960	4960	4960	4960	0
224	20231012	145500	172669625	4960	4960	4960	4960	0
225	20231012	145400	172669625	4960	4965	4965	4960	13
226	20231012	145300	172605140	4960	4960	4960	4960	0
227	20231012	145200	172605140	4960	4960	4960	4960	100
228	20231012	145100	172109140	4965	4965	4965	4965	100
229	20231012	145000	171612640	4970	4970	4970	4970	24
230	20231012	144900	171493360	4970	4970	4970	4970	0
231	20231012	144800	171493360	4970	4960	4970	4960	402
232	20231012	144700	169497430	4965	4965	4965	4965	0
233	20231012	144600	169497430	4965	4965	4965	4965	0
234	20231012	144500	169497430	4965	4965	4965	4965	0
235	20231012	144400	169497430	4965	4965	4965	4965	0
236	20231012	144300	169497430	4965	4965	4965	4965	0
237	20231012	144200	169497430	4965	4965	4965	4965	0
238	20231012	144100	169497430	4965	4965	4965	4965	13
239	20231012	144000	169432885	4970	4970	4970	4970	0
240	20231012	143900	169432885	4970	4970	4970	4970	0
241	20231012	143800	169432885	4970	4970	4970	4970	10
242	20231012	143700	169383185	4965	4965	4965	4965	0
243	20231012	143600	169383185	4965	4960	4965	4960	289
244	20231012	143500	167949245	4955	4955	4955	4955	187
245	20231012	143400	167022660	4950	4950	4950	4950	0
246	20231012	143300	167022660	4950	4950	4950	4945	1375
247	20231012	143200	160222215	4950	4950	4950	4950	0
248	20231012	143100	160222215	4950	4950	4950	4950	0
249	20231012	143000	160222215	4950	4950	4950	4950	0
250	20231012	142900	160222215	4950	4950	4950	4950	100
251	20231012	142800	159727215	4955	4955	4955	4955	22
252	20231012	142700	159618205	4955	4955	4955	4955	0
253	20231012	142600	159618205	4955	4955	4955	4955	0
254	20231012	142500	159618205	4955	4955	4955	4955	0
255	20231012	142400	159618205	4955	4955	4955	4955	0
256	20231012	142300	159618205	4955	4955	4955	4955	49
257	20231012	142200	159375410	4955	4955	4955	4955	0
258	20231012	142100	159375410	4955	4965	4965	4955	299
259	20231012	142000	157892250	4970	4970	4970	4970	102
260	20231012	141900	157385310	4975	4975	4975	4975	100
261	20231012	141800	156887810	4970	4965	4970	4965	126
262	20231012	141700	156262015	4960	4960	4960	4960	337
263	20231012	141600	154590495	4960	4960	4960	4960	0
264	20231012	141500	154590495	4960	4960	4960	4960	0
265	20231012	141400	154590495	4960	4960	4960	4960	100
266	20231012	141300	154094495	4960	4960	4960	4960	100
267	20231012	141200	153598495	4955	4955	4955	4955	0
268	20231012	141100	153598495	4955	4955	4955	4955	93
269	20231012	141000	153137680	4950	4945	4950	4945	1733
270	20231012	140900	144563135	4945	4950	4950	4945	216
271	20231012	140800	143494475	4950	4950	4950	4950	0
272	20231012	140700	143494475	4950	4950	4950	4950	50
273	20231012	140600	143246975	4950	4955	4955	4950	363
274	20231012	140500	141448505	4960	4960	4960	4960	0
275	20231012	140400	141448505	4960	4960	4960	4960	15
276	20231012	140300	141374105	4955	4960	4960	4955	233
277	20231012	140200	140218590	4965	4965	4965	4965	126
278	20231012	140100	139593000	4965	4965	4965	4965	500
279	20231012	140000	137110500	4965	4965	4965	4965	0
280	20231012	135900	137110500	4965	4965	4965	4965	0
281	20231012	135800	137110500	4965	4965	4965	4965	0
282	20231012	135700	137110500	4965	4965	4965	4965	0
283	20231012	135600	137110500	4965	4965	4965	4965	2
284	20231012	135500	137100570	4970	4970	4970	4970	200
285	20231012	135400	136106570	4970	4970	4970	4970	0
286	20231012	135300	136106570	4970	4970	4970	4970	0
287	20231012	135200	136106570	4970	4970	4970	4970	0
288	20231012	135100	136106570	4970	4970	4970	4970	0
289	20231012	135000	136106570	4970	4970	4970	4970	0
290	20231012	134900	136106570	4970	4970	4970	4970	0
291	20231012	134800	136106570	4970	4970	4970	4970	100
292	20231012	134700	135609570	4970	4970	4970	4970	50
293	20231012	134600	135361070	4970	4970	4970	4970	0
294	20231012	134500	135361070	4970	4970	4970	4970	0
295	20231012	134400	135361070	4970	4970	4970	4970	0
296	20231012	134300	135361070	4970	4970	4970	4970	177
297	20231012	134200	134481380	4970	4965	4970	4965	404
298	20231012	134100	132475470	4965	4970	4970	4965	300
299	20231012	134000	130985945	4970	4970	4970	4970	0
300	20231012	133900	130985945	4970	4970	4970	4970	22
301	20231012	133800	130876605	4975	4975	4975	4975	0
302	20231012	133700	130876605	4975	4975	4975	4975	0
303	20231012	133600	130876605	4975	4970	4975	4970	5
304	20231012	133500	130851750	4970	4970	4970	4970	0
305	20231012	133400	130851750	4970	4970	4970	4970	0
306	20231012	133300	130851750	4970	4970	4970	4970	0
307	20231012	133200	130851750	4970	4970	4970	4970	33
308	20231012	133100	130687740	4970	4975	4975	4970	566
309	20231012	133000	127872055	4980	4980	4980	4980	1
310	20231012	132900	127867075	4975	4975	4975	4975	0
311	20231012	132800	127867075	4975	4975	4975	4975	0
312	20231012	132700	127867075	4975	4975	4975	4975	1
313	20231012	132600	127862100	4975	4975	4975	4975	0
314	20231012	132500	127862100	4975	4975	4975	4975	1
315	20231012	132400	127857125	4975	4975	4975	4975	0
316	20231012	132300	127857125	4975	4975	4975	4975	50
317	20231012	132200	127608375	4975	4975	4980	4975	309
318	20231012	132100	126071045	4975	4975	4975	4975	0
319	20231012	132000	126071045	4975	4975	4975	4975	867
320	20231012	131900	121757720	4970	4965	4970	4965	1056
321	20231012	131800	116510615	4960	4965	4965	4960	53
322	20231012	131700	116247640	4965	4965	4965	4965	17
323	20231012	131600	116163235	4965	4965	4965	4965	17
324	20231012	131500	116078830	4965	4965	4965	4965	0
325	20231012	131400	116078830	4965	4965	4965	4965	18
326	20231012	131300	115989460	4965	4965	4965	4965	53
327	20231012	131200	115726315	4970	4970	4970	4970	0
328	20231012	131100	115726315	4970	4970	4970	4970	0
329	20231012	131000	115726315	4970	4970	4970	4970	0
330	20231012	130900	115726315	4970	4970	4970	4970	0
331	20231012	130800	115726315	4970	4970	4970	4970	0
332	20231012	130700	115726315	4970	4970	4970	4970	0
333	20231012	130600	115726315	4970	4970	4970	4970	21
334	20231012	130500	115621945	4965	4965	4965	4965	0
335	20231012	130400	115621945	4965	4965	4965	4965	0
336	20231012	130300	115621945	4965	4965	4965	4965	0
337	20231012	130200	115621945	4965	4965	4965	4965	0
338	20231012	130100	115621945	4965	4970	4970	4965	117
339	20231012	130000	115040540	4965	4965	4965	4965	0
340	20231012	125900	115040540	4965	4965	4965	4965	0
341	20231012	125800	115040540	4965	4965	4970	4965	945
342	20231012	125700	110347450	4965	4965	4965	4965	0
343	20231012	125600	110347450	4965	4965	4965	4965	0
344	20231012	125500	110347450	4965	4965	4965	4965	20
345	20231012	125400	110248150	4965	4965	4965	4965	0
346	20231012	125300	110248150	4965	4965	4965	4965	5
347	20231012	125200	110223325	4960	4965	4965	4960	1777
348	20231012	125100	101408705	4970	4970	4970	4970	0
349	20231012	125000	101408705	4970	4970	4970	4970	0
350	20231012	124900	101408705	4970	4970	4970	4970	0
351	20231012	124800	101408705	4970	4970	4970	4970	0
352	20231012	124700	101408705	4970	4970	4970	4970	3
353	20231012	124600	101393795	4965	4965	4965	4965	0
354	20231012	124500	101393795	4965	4965	4965	4965	0
355	20231012	124400	101393795	4965	4965	4965	4965	0
356	20231012	124300	101393795	4965	4970	4970	4965	133
357	20231012	124200	100732965	4975	4975	4975	4975	2
358	20231012	124100	100723015	4970	4970	4970	4970	4
359	20231012	124000	100703135	4970	4970	4970	4970	0
360	20231012	123900	100703135	4970	4970	4970	4970	3
361	20231012	123800	100688225	4970	4970	4970	4970	0
362	20231012	123700	100688225	4970	4970	4970	4970	0
363	20231012	123600	100688225	4970	4965	4980	4965	1006
364	20231012	123500	95689125	4965	4965	4965	4965	20
365	20231012	123400	95589825	4960	4960	4960	4960	0
366	20231012	123300	95589825	4960	4960	4960	4960	0
367	20231012	123200	95589825	4960	4965	4965	4960	75
368	20231012	123100	95217525	4965	4965	4965	4965	25
369	20231012	123000	95093400	4965	4965	4965	4965	0
370	20231012	122900	95093400	4965	4965	4965	4965	0
371	20231012	122800	95093400	4965	4965	4965	4965	1
372	20231012	122700	95088435	4955	4960	4960	4955	108
373	20231012	122600	94552855	4960	4960	4960	4960	0
374	20231012	122500	94552855	4960	4960	4960	4960	0
375	20231012	122400	94552855	4960	4960	4960	4960	3
376	20231012	122300	94537975	4960	4960	4960	4960	0
377	20231012	122200	94537975	4960	4960	4960	4960	0
378	20231012	122100	94537975	4960	4960	4960	4960	0
379	20231012	122000	94537975	4960	4960	4960	4960	0
380	20231012	121900	94537975	4960	4960	4960	4960	10
381	20231012	121800	94488375	4955	4955	4955	4955	0
382	20231012	121700	94488375	4955	4955	4955	4955	0
383	20231012	121600	94488375	4955	4955	4955	4955	0
384	20231012	121500	94488375	4955	4955	4955	4955	0
385	20231012	121400	94488375	4955	4955	4955	4955	0
386	20231012	121300	94488375	4955	4955	4955	4955	0
387	20231012	121200	94488375	4955	4955	4955	4955	0
388	20231012	121100	94488375	4955	4955	4955	4955	0
389	20231012	121000	94488375	4955	4955	4955	4955	0
390	20231012	120900	94488375	4955	4955	4955	4955	0
391	20231012	120800	94488375	4955	4955	4955	4955	0
392	20231012	120700	94488375	4955	4955	4955	4955	0
393	20231012	120600	94488375	4955	4955	4955	4955	0
394	20231012	120500	94488375	4955	4955	4955	4955	0
395	20231012	120400	94488375	4955	4955	4955	4955	0
396	20231012	120300	94488375	4955	4955	4955	4955	0
397	20231012	120200	94488375	4955	4955	4955	4955	0
398	20231012	120100	94488375	4955	4955	4955	4955	0
399	20231012	120000	94488375	4955	4955	4955	4955	39
400	20231012	115900	94295130	4950	4950	4950	4950	0
401	20231012	115800	94295130	4950	4950	4950	4950	0
402	20231012	115700	94295130	4950	4950	4950	4950	0
403	20231012	115600	94295130	4950	4950	4950	4950	503
404	20231012	115500	91805280	4950	4955	4955	4950	134
405	20231012	115400	91141440	4945	4945	4945	4945	0
406	20231012	115300	91141440	4945	4945	4945	4945	0
407	20231012	115200	91141440	4945	4945	4945	4945	0
408	20231012	115100	91141440	4945	4945	4945	4945	0
409	20231012	115000	91141440	4945	4945	4945	4945	0
410	20231012	114900	91141440	4945	4945	4945	4945	0
411	20231012	114800	91141440	4945	4955	4955	4945	623
412	20231012	114700	88058155	4960	4960	4960	4960	12
413	20231012	114600	87998635	4960	4960	4960	4960	25
414	20231012	114500	87874635	4970	4970	4970	4970	0
415	20231012	114400	87874635	4970	4970	4970	4970	10
416	20231012	114300	87824935	4960	4960	4960	4960	0
417	20231012	114200	87824935	4960	4970	4970	4960	572
418	20231012	114100	84982955	4970	4980	4980	4970	1864
419	20231012	114000	75711610	4980	4980	4980	4980	66
420	20231012	113900	75382930	4980	4980	4980	4980	0
421	20231012	113800	75382930	4980	4980	4980	4980	0
422	20231012	113700	75382930	4980	4980	4980	4980	0
423	20231012	113600	75382930	4980	4980	4980	4980	0
424	20231012	113500	75382930	4980	4980	4980	4980	0
425	20231012	113400	75382930	4980	4980	4980	4980	0
426	20231012	113300	75382930	4980	4980	4980	4980	0
427	20231012	113200	75382930	4980	4980	4980	4980	0
428	20231012	113100	75382930	4980	4980	4980	4980	0
429	20231012	113000	75382930	4980	4980	4980	4980	30
430	20231012	112900	75233530	4980	4980	4980	4980	0
431	20231012	112800	75233530	4980	4980	4980	4980	0
432	20231012	112700	75233530	4980	4980	4980	4980	0
433	20231012	112600	75233530	4980	4980	4980	4980	0
434	20231012	112500	75233530	4980	4980	4980	4980	12
435	20231012	112400	75173770	4980	4980	4980	4980	0
436	20231012	112300	75173770	4980	4980	4980	4980	0
437	20231012	112200	75173770	4980	4980	4980	4980	10
438	20231012	112100	75123970	4975	4975	4975	4975	0
439	20231012	112000	75123970	4975	4975	4975	4975	0
440	20231012	111900	75123970	4975	4975	4975	4975	5
441	20231012	111800	75099095	4975	4975	4975	4975	0
442	20231012	111700	75099095	4975	4980	4980	4975	19
443	20231012	111600	75004545	4975	4975	4975	4975	0
444	20231012	111500	75004545	4975	4975	4975	4975	0
445	20231012	111400	75004545	4975	4975	4975	4975	0
446	20231012	111300	75004545	4975	4975	4975	4975	0
447	20231012	111200	75004545	4975	4975	4975	4975	0
448	20231012	111100	75004545	4975	4975	4975	4975	3
449	20231012	111000	74989620	4975	4975	4975	4975	5
450	20231012	110900	74964745	4975	4975	4975	4975	0
451	20231012	110800	74964745	4975	4975	4975	4975	0
452	20231012	110700	74964745	4975	4980	4980	4975	126
453	20231012	110600	74337395	4975	4975	4975	4975	0
454	20231012	110500	74337395	4975	4975	4975	4975	0
455	20231012	110400	74337395	4975	4975	4975	4975	0
456	20231012	110300	74337395	4975	4980	4980	4975	13
457	20231012	110200	74272665	4980	4980	4980	4980	0
458	20231012	110100	74272665	4980	4980	4980	4975	48
459	20231012	110000	74033675	4980	4980	4980	4980	0
460	20231012	105900	74033675	4980	4980	4980	4980	0
461	20231012	105800	74033675	4980	4980	4980	4980	1
462	20231012	105700	74028695	4975	4975	4975	4975	6
463	20231012	105600	73998845	4980	4980	4980	4980	14
464	20231012	105500	73929125	4975	4975	4975	4975	91
465	20231012	105400	73476400	4980	4980	4980	4980	0
466	20231012	105300	73476400	4980	4975	4980	4975	61
467	20231012	105200	73172875	4975	4975	4975	4975	90
468	20231012	105100	72725125	4975	4975	4975	4975	22
469	20231012	105000	72615675	4970	4970	4970	4970	252
470	20231012	104900	71363235	4970	4975	4975	4970	57
471	20231012	104800	71079685	4975	4975	4975	4975	89
472	20231012	104700	70636910	4970	4970	4970	4970	0
473	20231012	104600	70636910	4970	4970	4970	4970	113
474	20231012	104500	70075300	4970	4970	4970	4970	0
475	20231012	104400	70075300	4970	4970	4970	4970	90
476	20231012	104300	69628000	4970	4970	4970	4970	1
477	20231012	104200	69623030	4970	4970	4970	4970	41
478	20231012	104100	69419260	4975	4980	4980	4975	242
479	20231012	104000	68215110	4980	4980	4980	4980	14
480	20231012	103900	68145390	4975	4980	4980	4975	205
481	20231012	103800	67124800	4980	4980	4980	4980	0
482	20231012	103700	67124800	4980	4980	4980	4980	0
483	20231012	103600	67124800	4980	4980	4980	4980	100
484	20231012	103500	66626800	4980	4980	4980	4980	60
485	20231012	103400	66328000	4980	4980	4980	4980	100
486	20231012	103300	65830000	4980	4975	4980	4975	250
487	20231012	103200	64585565	4975	4975	4975	4975	10
488	20231012	103100	64535815	4975	4960	4975	4960	661
489	20231012	103000	61254445	4960	4960	4960	4960	70
490	20231012	102900	60907245	4960	4960	4960	4960	108
491	20231012	102800	60371565	4960	4960	4960	4960	50
492	20231012	102700	60123565	4960	4960	4960	4960	34
493	20231012	102600	59954925	4960	4960	4960	4960	0
494	20231012	102500	59954925	4960	4960	4960	4960	1
495	20231012	102400	59949965	4950	4960	4960	4950	292
496	20231012	102300	58501930	4960	4960	4960	4950	121
497	20231012	102200	57901950	4955	4960	4960	4955	307
498	20231012	102100	56379465	4960	4960	4960	4960	2
499	20231012	102000	56369545	4960	4960	4960	4955	326
500	20231012	101900	54752890	4960	4960	4960	4960	10
501	20231012	101800	54703290	4960	4960	4960	4960	0
502	20231012	101700	54703290	4960	4960	4960	4960	10
503	20231012	101600	54653690	4955	4950	4955	4950	417
504	20231012	101500	52587750	4945	4945	4945	4945	0
505	20231012	101400	52587750	4945	4945	4945	4945	0
506	20231012	101300	52587750	4945	4945	4945	4945	0
507	20231012	101200	52587750	4945	4945	4945	4945	0
508	20231012	101100	52587750	4945	4945	4945	4945	158
509	20231012	101000	51806440	4945	4945	4945	4945	39
510	20231012	100900	51613585	4945	4945	4945	4945	0
511	20231012	100800	51613585	4945	4945	4945	4945	0
512	20231012	100700	51613585	4945	4945	4945	4945	0
513	20231012	100600	51613585	4945	4945	4945	4945	56
514	20231012	100500	51336665	4950	4950	4950	4950	0
515	20231012	100400	51336665	4950	4950	4950	4950	27
516	20231012	100300	51203015	4960	4955	4960	4955	70
517	20231012	100200	50856105	4945	4955	4955	4945	245
518	20231012	100100	49643655	4955	4955	4955	4955	257
519	20231012	100000	48370220	4955	4955	4955	4950	102
520	20231012	095900	47865160	4950	4950	4950	4950	275
521	20231012	095800	46503910	4950	4950	4950	4950	0
522	20231012	095700	46503910	4950	4950	4950	4950	10
523	20231012	095600	46454410	4950	4950	4950	4950	0
524	20231012	095500	46454410	4950	4950	4950	4950	100
525	20231012	095400	45959410	4950	4950	4950	4950	2
526	20231012	095300	45949510	4945	4945	4945	4945	30
527	20231012	095200	45801160	4950	4950	4950	4950	10
528	20231012	095100	45751660	4945	4945	4945	4945	0
529	20231012	095000	45751660	4945	4945	4945	4945	0
530	20231012	094900	45751660	4945	4950	4950	4945	164
531	20231012	094800	44940180	4950	4950	4950	4950	207
532	20231012	094700	43915530	4950	4950	4950	4950	10
533	20231012	094600	43866030	4950	4950	4950	4950	8
534	20231012	094500	43826430	4950	4945	4950	4945	30
535	20231012	094400	43678030	4950	4950	4950	4945	66
536	20231012	094300	43351585	4945	4945	4945	4945	1
537	20231012	094200	43346640	4950	4950	4950	4950	316
538	20231012	094100	41782440	4950	4950	4950	4950	11
539	20231012	094000	41727990	4945	4945	4945	4945	26
540	20231012	093900	41599420	4940	4940	4940	4940	0
541	20231012	093800	41599420	4940	4945	4945	4940	119
542	20231012	093700	41011055	4940	4940	4940	4940	470
543	20231012	093600	38689255	4940	4940	4940	4940	0
544	20231012	093500	38689255	4940	4940	4940	4940	0
545	20231012	093400	38689255	4940	4945	4945	4940	85
546	20231012	093300	38269165	4945	4945	4945	4945	5
547	20231012	093200	38244440	4945	4940	4945	4940	122
548	20231012	093100	37641650	4940	4940	4940	4940	100
549	20231012	093000	37147650	4945	4945	4945	4945	11
550	20231012	092900	37093255	4945	4945	4945	4945	21
551	20231012	092800	36989410	4945	4945	4945	4945	20
552	20231012	092700	36890510	4945	4945	4945	4945	0
553	20231012	092600	36890510	4945	4945	4945	4945	0
554	20231012	092500	36890510	4945	4945	4945	4945	0
555	20231012	092400	36890510	4945	4945	4945	4940	384
556	20231012	092300	34992395	4945	4945	4945	4945	0
557	20231012	092200	34992395	4945	4945	4945	4945	85
558	20231012	092100	34572070	4945	4945	4945	4945	0
559	20231012	092000	34572070	4945	4945	4945	4945	611
560	20231012	091900	31550675	4945	4950	4950	4945	157
561	20231012	091800	30773880	4950	4950	4950	4950	0
562	20231012	091700	30773880	4950	4950	4950	4950	319
563	20231012	091600	29194830	4950	4950	4950	4950	0
564	20231012	091500	29194830	4950	4950	4950	4950	1
565	20231012	091400	29189880	4945	4945	4945	4945	100
566	20231012	091300	28695380	4950	4950	4950	4950	0
567	20231012	091200	28695380	4950	4950	4950	4950	0
568	20231012	091100	28695380	4950	4950	4950	4950	17
569	20231012	091000	28611230	4955	4950	4955	4950	143
570	20231012	090900	27903230	4950	4950	4950	4950	1
571	20231012	090800	27898280	4950	4950	4950	4950	1
572	20231012	090700	27893330	4950	4945	4950	4945	1009
573	20231012	090600	22903780	4950	4950	4950	4945	415
574	20231012	090500	20851530	4950	4945	4950	4945	1388
575	20231012	090400	13987840	4945	4950	4950	4945	1180
576	20231012	090300	8152475	4955	4955	4955	4955	0
577	20231012	090200	8152475	4955	4955	4955	4955	129
578	20231012	090100	7513280	4960	4955	4965	4955	27
579	20231012	090000	7379310	4955	4945	4960	4945	1492