KissMeData/307930/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204100	201473200	4975	4975	4975	4975	1231
3	20231018	204000	201473200	4975	4975	4975	4975	0
4	20231018	203900	201473200	4975	4975	4975	4975	0
5	20231018	203800	201473200	4975	4975	4975	4975	0
6	20231018	203700	201473200	4975	4975	4975	4975	0
7	20231018	203600	201473200	4975	4975	4975	4975	0
8	20231018	203500	201473200	4975	4975	4975	4975	0
9	20231018	203400	201473200	4975	4975	4975	4975	0
10	20231018	203300	201473200	4975	4975	4975	4975	0
11	20231018	203200	201473200	4975	4975	4975	4975	0
12	20231018	203100	201473200	4975	4975	4975	4975	0
13	20231018	203000	201473200	4975	4975	4975	4975	0
14	20231018	202900	201473200	4975	4975	4975	4975	0
15	20231018	202800	201473200	4975	4975	4975	4975	0
16	20231018	202700	201473200	4975	4975	4975	4975	0
17	20231018	202600	201473200	4975	4975	4975	4975	0
18	20231018	202500	201473200	4975	4975	4975	4975	0
19	20231018	202400	201473200	4975	4975	4975	4975	0
20	20231018	202300	201473200	4975	4975	4975	4975	0
21	20231018	202200	201473200	4975	4975	4975	4975	0
22	20231018	202100	201473200	4975	4975	4975	4975	0
23	20231018	202000	201473200	4975	4975	4975	4975	0
24	20231018	201900	201473200	4975	4975	4975	4975	0
25	20231018	201800	201473200	4975	4975	4975	4975	0
26	20231018	201700	201473200	4975	4975	4975	4975	0
27	20231018	201600	201473200	4975	4975	4975	4975	0
28	20231018	201500	201473200	4975	4975	4975	4975	0
29	20231018	201400	201473200	4975	4975	4975	4975	0
30	20231018	201300	201473200	4975	4975	4975	4975	0
31	20231018	201200	201473200	4975	4975	4975	4975	0
32	20231018	201100	201473200	4975	4975	4975	4975	1231
33	20231018	201000	201473200	4975	4975	4975	4975	0
34	20231018	200900	201473200	4975	4975	4975	4975	0
35	20231018	200800	201473200	4975	4975	4975	4975	0
36	20231018	200700	201473200	4975	4975	4975	4975	0
37	20231018	200600	201473200	4975	4975	4975	4975	0
38	20231018	200500	201473200	4975	4975	4975	4975	0
39	20231018	200400	201473200	4975	4975	4975	4975	0
40	20231018	200300	201473200	4975	4975	4975	4975	0
41	20231018	200200	201473200	4975	4975	4975	4975	0
42	20231018	200100	201473200	4975	4975	4975	4975	0
43	20231018	200000	201473200	4975	4975	4975	4975	0
44	20231018	195900	201473200	4975	4975	4975	4975	0
45	20231018	195800	201473200	4975	4975	4975	4975	0
46	20231018	195700	201473200	4975	4975	4975	4975	0
47	20231018	195600	201473200	4975	4975	4975	4975	0
48	20231018	195500	201473200	4975	4975	4975	4975	0
49	20231018	195400	201473200	4975	4975	4975	4975	0
50	20231018	195300	201473200	4975	4975	4975	4975	0
51	20231018	195200	201473200	4975	4975	4975	4975	0
52	20231018	195100	201473200	4975	4975	4975	4975	0
53	20231018	195000	201473200	4975	4975	4975	4975	0
54	20231018	194900	201473200	4975	4975	4975	4975	0
55	20231018	194800	201473200	4975	4975	4975	4975	0
56	20231018	194700	201473200	4975	4975	4975	4975	0
57	20231018	194600	201473200	4975	4975	4975	4975	0
58	20231018	194500	201473200	4975	4975	4975	4975	0
59	20231018	194400	201473200	4975	4975	4975	4975	0
60	20231018	194300	201473200	4975	4975	4975	4975	0
61	20231018	194200	201473200	4975	4975	4975	4975	0
62	20231018	194100	201473200	4975	4975	4975	4975	1231
63	20231018	194000	201473200	4975	4975	4975	4975	0
64	20231018	193900	201473200	4975	4975	4975	4975	0
65	20231018	193800	201473200	4975	4975	4975	4975	0
66	20231018	193700	201473200	4975	4975	4975	4975	0
67	20231018	193600	201473200	4975	4975	4975	4975	0
68	20231018	193500	201473200	4975	4975	4975	4975	0
69	20231018	193400	201473200	4975	4975	4975	4975	0
70	20231018	193300	201473200	4975	4975	4975	4975	0
71	20231018	193200	201473200	4975	4975	4975	4975	0
72	20231018	193100	201473200	4975	4975	4975	4975	0
73	20231018	193000	201473200	4975	4975	4975	4975	0
74	20231018	192900	201473200	4975	4975	4975	4975	0
75	20231018	192800	201473200	4975	4975	4975	4975	0
76	20231018	192700	201473200	4975	4975	4975	4975	0
77	20231018	192600	201473200	4975	4975	4975	4975	0
78	20231018	192500	201473200	4975	4975	4975	4975	0
79	20231018	192400	201473200	4975	4975	4975	4975	0
80	20231018	192300	201473200	4975	4975	4975	4975	0
81	20231018	192200	201473200	4975	4975	4975	4975	0
82	20231018	192100	201473200	4975	4975	4975	4975	0
83	20231018	192000	201473200	4975	4975	4975	4975	0
84	20231018	191900	201473200	4975	4975	4975	4975	0
85	20231018	191800	201473200	4975	4975	4975	4975	0
86	20231018	191700	201473200	4975	4975	4975	4975	0
87	20231018	191600	201473200	4975	4975	4975	4975	0
88	20231018	191500	201473200	4975	4975	4975	4975	0
89	20231018	191400	201473200	4975	4975	4975	4975	0
90	20231018	191300	201473200	4975	4975	4975	4975	0
91	20231018	191200	201473200	4975	4975	4975	4975	0
92	20231018	191100	201473200	4975	4975	4975	4975	1231
93	20231018	191000	201473200	4975	4975	4975	4975	0
94	20231018	190900	201473200	4975	4975	4975	4975	0
95	20231018	190800	201473200	4975	4975	4975	4975	0
96	20231018	190700	201473200	4975	4975	4975	4975	0
97	20231018	190600	201473200	4975	4975	4975	4975	0
98	20231018	190500	201473200	4975	4975	4975	4975	0
99	20231018	190400	201473200	4975	4975	4975	4975	0
100	20231018	190300	201473200	4975	4975	4975	4975	0
101	20231018	190200	201473200	4975	4975	4975	4975	0
102	20231018	190100	201473200	4975	4975	4975	4975	0
103	20231018	190000	201473200	4975	4975	4975	4975	0
104	20231018	185900	201473200	4975	4975	4975	4975	0
105	20231018	185800	201473200	4975	4975	4975	4975	0
106	20231018	185700	201473200	4975	4975	4975	4975	0
107	20231018	185600	201473200	4975	4975	4975	4975	0
108	20231018	185500	201473200	4975	4975	4975	4975	0
109	20231018	185400	201473200	4975	4975	4975	4975	0
110	20231018	185300	201473200	4975	4975	4975	4975	0
111	20231018	185200	201473200	4975	4975	4975	4975	0
112	20231018	185100	201473200	4975	4975	4975	4975	0
113	20231018	185000	201473200	4975	4975	4975	4975	0
114	20231018	184900	201473200	4975	4975	4975	4975	0
115	20231018	184800	201473200	4975	4975	4975	4975	0
116	20231018	184700	201473200	4975	4975	4975	4975	0
117	20231018	184600	201473200	4975	4975	4975	4975	0
118	20231018	184500	201473200	4975	4975	4975	4975	0
119	20231018	184400	201473200	4975	4975	4975	4975	0
120	20231018	184300	201473200	4975	4975	4975	4975	0
121	20231018	184200	201473200	4975	4975	4975	4975	0
122	20231018	184100	201473200	4975	4975	4975	4975	1231
123	20231018	184000	201473200	4975	4975	4975	4975	0
124	20231018	183900	201473200	4975	4975	4975	4975	0
125	20231018	183800	201473200	4975	4975	4975	4975	0
126	20231018	183700	201473200	4975	4975	4975	4975	0
127	20231018	183600	201473200	4975	4975	4975	4975	0
128	20231018	183500	201473200	4975	4975	4975	4975	0
129	20231018	183400	201473200	4975	4975	4975	4975	0
130	20231018	183300	201473200	4975	4975	4975	4975	0
131	20231018	183200	201473200	4975	4975	4975	4975	0
132	20231018	183100	201473200	4975	4975	4975	4975	0
133	20231018	183000	201473200	4975	4975	4975	4975	0
134	20231018	182900	201473200	4975	4975	4975	4975	0
135	20231018	182800	201473200	4975	4975	4975	4975	0
136	20231018	182700	201473200	4975	4975	4975	4975	0
137	20231018	182600	201473200	4975	4975	4975	4975	0
138	20231018	182500	201473200	4975	4975	4975	4975	0
139	20231018	182400	201473200	4975	4975	4975	4975	0
140	20231018	182300	201473200	4975	4975	4975	4975	0
141	20231018	182200	201473200	4975	4975	4975	4975	0
142	20231018	182100	201473200	4975	4975	4975	4975	0
143	20231018	182000	201473200	4975	4975	4975	4975	0
144	20231018	181900	201473200	4975	4975	4975	4975	0
145	20231018	181800	201473200	4975	4975	4975	4975	0
146	20231018	181700	201473200	4975	4975	4975	4975	0
147	20231018	181600	201473200	4975	4975	4975	4975	0
148	20231018	181500	201473200	4975	4975	4975	4975	0
149	20231018	181400	201473200	4975	4975	4975	4975	0
150	20231018	181300	201473200	4975	4975	4975	4975	0
151	20231018	181200	201473200	4975	4975	4975	4975	0
152	20231018	181100	201473200	4975	4975	4975	4975	1231
153	20231018	181000	201473200	4975	4975	4975	4975	0
154	20231018	180900	201473200	4975	4975	4975	4975	0
155	20231018	180800	201473200	4975	4975	4975	4975	0
156	20231018	180700	201473200	4975	4975	4975	4975	0
157	20231018	180600	201473200	4975	4975	4975	4975	0
158	20231018	180500	201473200	4975	4975	4975	4975	0
159	20231018	180400	201473200	4975	4975	4975	4975	0
160	20231018	180300	201473200	4975	4975	4975	4975	0
161	20231018	180200	201473200	4975	4975	4975	4975	0
162	20231018	180100	201473200	4975	4975	4975	4975	0
163	20231018	180000	201473200	4975	4975	4975	4975	0
164	20231018	175900	201473200	4975	4975	4975	4975	0
165	20231018	175800	201473200	4975	4975	4975	4975	0
166	20231018	175700	201473200	4975	4975	4975	4975	0
167	20231018	175600	201473200	4975	4975	4975	4975	0
168	20231018	175500	201473200	4975	4975	4975	4975	0
169	20231018	175400	201473200	4975	4975	4975	4975	0
170	20231018	175300	201473200	4975	4975	4975	4975	0
171	20231018	175200	201473200	4975	4975	4975	4975	0
172	20231018	175100	201473200	4975	4975	4975	4975	0
173	20231018	175000	201473200	4975	4975	4975	4975	0
174	20231018	174900	201473200	4975	4975	4975	4975	0
175	20231018	174800	201473200	4975	4975	4975	4975	0
176	20231018	174700	201473200	4975	4975	4975	4975	0
177	20231018	174600	201473200	4975	4975	4975	4975	0
178	20231018	174500	201473200	4975	4975	4975	4975	0
179	20231018	174400	201473200	4975	4975	4975	4975	0
180	20231018	174300	201473200	4975	4975	4975	4975	0
181	20231018	174200	201473200	4975	4975	4975	4975	0
182	20231018	174100	201473200	4975	4975	4975	4975	1231
183	20231018	174000	201473200	4975	4975	4975	4975	0
184	20231018	173900	201473200	4975	4975	4975	4975	0
185	20231018	173800	201473200	4975	4975	4975	4975	0
186	20231018	173700	201473200	4975	4975	4975	4975	0
187	20231018	173600	201473200	4975	4975	4975	4975	0
188	20231018	173500	201473200	4975	4975	4975	4975	0
189	20231018	173400	201473200	4975	4975	4975	4975	0
190	20231018	173300	201473200	4975	4975	4975	4975	0
191	20231018	173200	201473200	4975	4975	4975	4975	0
192	20231018	173100	201473200	4975	4975	4975	4975	0
193	20231018	173000	201473200	4975	4975	4975	4975	0
194	20231018	172900	201473200	4975	4975	4975	4975	0
195	20231018	172800	201473200	4975	4975	4975	4975	0
196	20231018	172700	201473200	4975	4975	4975	4975	0
197	20231018	172600	201473200	4975	4975	4975	4975	0
198	20231018	172500	201473200	4975	4975	4975	4975	0
199	20231018	172400	201473200	4975	4975	4975	4975	0
200	20231018	172300	201473200	4975	4975	4975	4975	0
201	20231018	172200	201473200	4975	4975	4975	4975	0
202	20231018	172100	201473200	4975	4975	4975	4975	0
203	20231018	172000	201473200	4975	4975	4975	4975	0
204	20231018	171900	201473200	4975	4975	4975	4975	0
205	20231018	171800	201473200	4975	4975	4975	4975	0
206	20231018	171700	201473200	4975	4975	4975	4975	0
207	20231018	171600	201473200	4975	4975	4975	4975	0
208	20231018	171500	201473200	4975	4975	4975	4975	0
209	20231018	171400	201473200	4975	4975	4975	4975	0
210	20231018	171300	201473200	4975	4975	4975	4975	0
211	20231018	171200	201473200	4975	4975	4975	4975	0
212	20231018	171100	201473200	4975	4975	4975	4975	1231
213	20231018	171000	201473200	4975	4975	4975	4975	0
214	20231018	170900	201473200	4975	4975	4975	4975	0
215	20231018	170800	201473200	4975	4975	4975	4975	0
216	20231018	170700	201473200	4975	4975	4975	4975	0
217	20231018	170600	201473200	4975	4975	4975	4975	0
218	20231018	170500	201473200	4975	4975	4975	4975	0
219	20231018	170400	201473200	4975	4975	4975	4975	0
220	20231018	170300	201473200	4975	4975	4975	4975	0
221	20231018	170200	201473200	4975	4975	4975	4975	0
222	20231018	170100	201473200	4975	4975	4975	4975	0
223	20231018	170000	201473200	4975	4975	4975	4975	0
224	20231018	165900	201473200	4975	4975	4975	4975	0
225	20231018	165800	201473200	4975	4975	4975	4975	0
226	20231018	165700	201473200	4975	4975	4975	4975	0
227	20231018	165600	201473200	4975	4975	4975	4975	0
228	20231018	165500	201473200	4975	4975	4975	4975	0
229	20231018	165400	201473200	4975	4975	4975	4975	0
230	20231018	165300	201473200	4975	4975	4975	4975	0
231	20231018	165200	201473200	4975	4975	4975	4975	0
232	20231018	165100	201473200	4975	4975	4975	4975	0
233	20231018	165000	201473200	4975	4975	4975	4975	0
234	20231018	164900	201473200	4975	4975	4975	4975	0
235	20231018	164800	201473200	4975	4975	4975	4975	0
236	20231018	164700	201473200	4975	4975	4975	4975	0
237	20231018	164600	201473200	4975	4975	4975	4975	0
238	20231018	164500	201473200	4975	4975	4975	4975	0
239	20231018	164400	201473200	4975	4975	4975	4975	0
240	20231018	164300	201473200	4975	4975	4975	4975	0
241	20231018	164200	201473200	4975	4975	4975	4975	0
242	20231018	164100	201473200	4975	4975	4975	4975	1231
243	20231018	164000	201473200	4975	4975	4975	4975	0
244	20231018	163900	201473200	4975	4975	4975	4975	0
245	20231018	163800	201473200	4975	4975	4975	4975	0
246	20231018	163700	201473200	4975	4975	4975	4975	0
247	20231018	163600	201473200	4975	4975	4975	4975	0
248	20231018	163500	201473200	4975	4975	4975	4975	0
249	20231018	163400	201473200	4975	4975	4975	4975	0
250	20231018	163300	201473200	4975	4975	4975	4975	0
251	20231018	163200	201473200	4975	4975	4975	4975	0
252	20231018	163100	201473200	4975	4975	4975	4975	0
253	20231018	163000	201473200	4975	4975	4975	4975	0
254	20231018	162900	201473200	4975	4975	4975	4975	0
255	20231018	162800	201473200	4975	4975	4975	4975	0
256	20231018	162700	201473200	4975	4975	4975	4975	0
257	20231018	162600	201473200	4975	4975	4975	4975	0
258	20231018	162500	201473200	4975	4975	4975	4975	0
259	20231018	162400	201473200	4975	4975	4975	4975	0
260	20231018	162300	201473200	4975	4975	4975	4975	0
261	20231018	162200	201473200	4975	4975	4975	4975	0
262	20231018	162100	201473200	4975	4975	4975	4975	0
263	20231018	162000	201473200	4975	4975	4975	4975	0
264	20231018	161900	201473200	4975	4975	4975	4975	0
265	20231018	161800	201473200	4975	4975	4975	4975	0
266	20231018	161700	201473200	4975	4975	4975	4975	0
267	20231018	161600	201473200	4975	4975	4975	4975	0
268	20231018	161500	201473200	4975	4975	4975	4975	0
269	20231018	161400	201473200	4975	4975	4975	4975	0
270	20231018	161300	201473200	4975	4975	4975	4975	0
271	20231018	161200	201473200	4975	4975	4975	4975	0
272	20231018	161100	201473200	4975	4975	4975	4975	1231
273	20231018	161000	201473200	4975	4975	4975	4975	0
274	20231018	160900	201473200	4975	4975	4975	4975	0
275	20231018	160800	201473200	4975	4975	4975	4975	0
276	20231018	160700	201473200	4975	4975	4975	4975	0
277	20231018	160600	201473200	4975	4975	4975	4975	0
278	20231018	160500	201473200	4975	4975	4975	4975	0
279	20231018	160400	201473200	4975	4975	4975	4975	0
280	20231018	160300	201473200	4975	4975	4975	4975	0
281	20231018	160200	201473200	4975	4975	4975	4975	0
282	20231018	160100	201473200	4975	4975	4975	4975	0
283	20231018	160000	201473200	4975	4975	4975	4975	0
284	20231018	155900	201473200	4975	4975	4975	4975	0
285	20231018	155800	201473200	4975	4975	4975	4975	0
286	20231018	155700	201473200	4975	4975	4975	4975	0
287	20231018	155600	201473200	4975	4975	4975	4975	0
288	20231018	155500	201473200	4975	4975	4975	4975	0
289	20231018	155400	201473200	4975	4975	4975	4975	0
290	20231018	155300	201473200	4975	4975	4975	4975	0
291	20231018	155200	201473200	4975	4975	4975	4975	0
292	20231018	155100	201473200	4975	4975	4975	4975	0
293	20231018	155000	201473200	4975	4975	4975	4975	0
294	20231018	154900	201473200	4975	4975	4975	4975	0
295	20231018	154800	201473200	4975	4975	4975	4975	0
296	20231018	154700	201473200	4975	4975	4975	4975	0
297	20231018	154600	201473200	4975	4975	4975	4975	0
298	20231018	154500	201473200	4975	4975	4975	4975	0
299	20231018	154400	201473200	4975	4975	4975	4975	0
300	20231018	154300	201473200	4975	4975	4975	4975	0
301	20231018	154200	201473200	4975	4975	4975	4975	0
302	20231018	154100	201473200	4975	4975	4975	4975	1231
303	20231018	154000	201473200	4975	4975	4975	4975	0
304	20231018	153900	201473200	4975	4975	4975	4975	0
305	20231018	153800	201473200	4975	4975	4975	4975	0
306	20231018	153700	201473200	4975	4975	4975	4975	0
307	20231018	153600	201473200	4975	4975	4975	4975	0
308	20231018	153500	201473200	4975	4975	4975	4975	0
309	20231018	153400	201473200	4975	4975	4975	4975	0
310	20231018	153300	201473200	4975	4975	4975	4975	0
311	20231018	153200	201473200	4975	4975	4975	4975	0
312	20231018	153100	201473200	4975	4975	4975	4975	0
313	20231018	153000	201473200	4975	4975	4975	4975	1231
314	20231018	152900	195348975	4995	4995	4995	4995	0
315	20231018	152800	195348975	4995	4995	4995	4995	0
316	20231018	152700	195348975	4995	4995	4995	4995	0
317	20231018	152600	195348975	4995	4995	4995	4995	0
318	20231018	152500	195348975	4995	4995	4995	4995	0
319	20231018	152400	195348975	4995	4995	4995	4995	0
320	20231018	152300	195348975	4995	4995	4995	4995	0
321	20231018	152200	195348975	4995	4995	4995	4995	0
322	20231018	152100	195348975	4995	4995	4995	4995	0
323	20231018	152000	195348975	4995	4995	4995	4995	0
324	20231018	151900	195348975	4995	4995	4995	4995	323
325	20231018	151800	193735590	4995	4990	4995	4975	765
326	20231018	151700	189917490	4975	4985	4985	4975	404
327	20231018	151600	187905230	4995	4995	4995	4995	0
328	20231018	151500	187905230	4995	4995	4995	4995	0
329	20231018	151400	187905230	4995	4995	4995	4995	1
330	20231018	151300	187900235	4975	4980	4980	4970	715
331	20231018	151200	184341695	4990	4995	4995	4990	15
332	20231018	151100	184266835	4995	4995	4995	4995	19
333	20231018	151000	184171930	4995	4995	4995	4995	0
334	20231018	150900	184171930	4995	4995	4995	4995	0
335	20231018	150800	184171930	4995	5000	5000	4985	153
336	20231018	150700	183407120	5000	5000	5000	5000	6
337	20231018	150600	183377120	5000	5000	5010	5000	4
338	20231018	150500	183357110	5000	5000	5000	5000	167
339	20231018	150400	182522110	4995	4995	4995	4995	0
340	20231018	150300	182522110	4995	4995	4995	4995	7
341	20231018	150200	182487145	4995	4995	4995	4995	10
342	20231018	150100	182437195	4995	4995	4995	4995	10
343	20231018	150000	182387245	4995	4995	4995	4995	80
344	20231018	145900	181987645	4995	4985	4995	4985	2
345	20231018	145800	181977665	4995	4995	4995	4995	0
346	20231018	145700	181977665	4995	4995	4995	4995	0
347	20231018	145600	181977665	4995	4995	4995	4995	0
348	20231018	145500	181977665	4995	4995	4995	4995	0
349	20231018	145400	181977665	4995	4995	4995	4995	0
350	20231018	145300	181977665	4995	4995	4995	4995	0
351	20231018	145200	181977665	4995	4995	4995	4995	1
352	20231018	145100	181972670	4995	4995	4995	4995	0
353	20231018	145000	181972670	4995	4995	4995	4995	0
354	20231018	144900	181972670	4995	4995	4995	4995	0
355	20231018	144800	181972670	4995	4995	4995	4995	1
356	20231018	144700	181967675	4975	4970	4980	4970	2039
357	20231018	144600	171829645	4970	4970	4970	4970	0
358	20231018	144500	171829645	4970	4970	4970	4970	5
359	20231018	144400	171804795	4970	4970	4970	4970	0
360	20231018	144300	171804795	4970	4970	4970	4970	0
361	20231018	144200	171804795	4970	4975	4975	4970	315
362	20231018	144100	170237850	4980	4980	4980	4980	0
363	20231018	144000	170237850	4980	4980	4980	4980	52
364	20231018	143900	169978890	4990	4990	4990	4990	0
365	20231018	143800	169978890	4990	4990	4990	4990	0
366	20231018	143700	169978890	4990	4990	4990	4990	185
367	20231018	143600	169055740	4990	4990	4990	4990	0
368	20231018	143500	169055740	4990	4990	4990	4990	0
369	20231018	143400	169055740	4990	4990	4990	4990	0
370	20231018	143300	169055740	4990	4990	4990	4990	0
371	20231018	143200	169055740	4990	4990	4990	4990	0
372	20231018	143100	169055740	4990	4990	4990	4990	0
373	20231018	143000	169055740	4990	4990	4995	4990	314
374	20231018	142900	167487410	4990	5000	5000	4990	158
375	20231018	142800	166697480	5000	5000	5000	5000	103
376	20231018	142700	166182480	5000	5000	5000	5000	0
377	20231018	142600	166182480	5000	5000	5000	5000	0
378	20231018	142500	166182480	5000	5000	5000	5000	0
379	20231018	142400	166182480	5000	5000	5000	5000	27
380	20231018	142300	166047480	5000	5000	5000	5000	32
381	20231018	142200	165887480	4995	4995	4995	4995	0
382	20231018	142100	165887480	4995	5000	5000	4995	594
383	20231018	142000	162917530	5000	5000	5000	5000	62
384	20231018	141900	162607530	5010	5010	5010	5010	0
385	20231018	141800	162607530	5010	5010	5010	5010	0
386	20231018	141700	162607530	5010	5010	5010	5010	0
387	20231018	141600	162607530	5010	5010	5010	5010	0
388	20231018	141500	162607530	5010	5010	5010	5010	0
389	20231018	141400	162607530	5010	5010	5010	5010	0
390	20231018	141300	162607530	5010	5010	5010	5010	0
391	20231018	141200	162607530	5010	5010	5010	5010	0
392	20231018	141100	162607530	5010	5000	5010	5000	3
393	20231018	141000	162592520	5010	5010	5010	5010	1
394	20231018	140900	162587510	5010	5010	5010	5010	59
395	20231018	140800	162291920	5020	5020	5020	5020	0
396	20231018	140700	162291920	5020	5020	5020	5020	45
397	20231018	140600	162066020	5010	5010	5010	5010	0
398	20231018	140500	162066020	5010	5010	5010	5010	0
399	20231018	140400	162066020	5010	5010	5010	5010	0
400	20231018	140300	162066020	5010	5010	5010	5010	482
401	20231018	140200	159651200	5020	5020	5020	5020	0
402	20231018	140100	159651200	5020	5020	5020	5020	0
403	20231018	140000	159651200	5020	5020	5020	5020	0
404	20231018	135900	159651200	5020	5020	5020	5020	0
405	20231018	135800	159651200	5020	5020	5020	5020	408
406	20231018	135700	157603040	5020	5020	5020	5020	0
407	20231018	135600	157603040	5020	5020	5020	5020	0
408	20231018	135500	157603040	5020	5020	5020	5020	0
409	20231018	135400	157603040	5020	5020	5020	5020	0
410	20231018	135300	157603040	5020	5020	5020	5020	0
411	20231018	135200	157603040	5020	5020	5020	5020	0
412	20231018	135100	157603040	5020	5020	5020	5020	0
413	20231018	135000	157603040	5020	5020	5020	5020	0
414	20231018	134900	157603040	5020	5020	5020	5020	0
415	20231018	134800	157603040	5020	5020	5020	5020	45
416	20231018	134700	157377140	5020	5020	5020	5020	0
417	20231018	134600	157377140	5020	5020	5020	5020	1
418	20231018	134500	157372120	5020	5020	5020	5020	0
419	20231018	134400	157372120	5020	5020	5020	5020	1
420	20231018	134300	157367100	5000	5020	5020	5000	21
421	20231018	134200	157262080	5000	5000	5000	5000	0
422	20231018	134100	157262080	5000	5000	5000	5000	30
423	20231018	134000	157112080	5020	5020	5020	5020	84
424	20231018	133900	156690400	5020	5020	5020	5020	0
425	20231018	133800	156690400	5020	5020	5020	5020	1
426	20231018	133700	156685380	5000	5000	5000	5000	20
427	20231018	133600	156585380	4995	4995	4995	4995	0
428	20231018	133500	156585380	4995	4995	4995	4995	0
429	20231018	133400	156585380	4995	4995	4995	4995	0
430	20231018	133300	156585380	4995	4995	4995	4995	30
431	20231018	133200	156435530	5020	5020	5020	5020	0
432	20231018	133100	156435530	5020	5020	5020	5020	0
433	20231018	133000	156435530	5020	5010	5020	5010	510
434	20231018	132900	153879980	5010	5010	5010	5010	52
435	20231018	132800	153619460	5010	5010	5010	5010	0
436	20231018	132700	153619460	5010	5000	5010	5000	313
437	20231018	132600	152052600	5000	5000	5000	5000	100
438	20231018	132500	151552600	5000	5000	5000	5000	0
439	20231018	132400	151552600	5000	5000	5000	5000	4
440	20231018	132300	151532600	5000	4995	5000	4995	1002
441	20231018	132200	146527280	4995	4995	4995	4995	10
442	20231018	132100	146477330	4995	4995	4995	4995	0
443	20231018	132000	146477330	4995	4995	4995	4995	0
444	20231018	131900	146477330	4995	4995	4995	4995	0
445	20231018	131800	146477330	4995	4995	4995	4995	0
446	20231018	131700	146477330	4995	4995	4995	4995	0
447	20231018	131600	146477330	4995	4995	4995	4995	0
448	20231018	131500	146477330	4995	4995	4995	4995	1
449	20231018	131400	146472335	4985	4985	4985	4985	0
450	20231018	131300	146472335	4985	4985	4985	4985	0
451	20231018	131200	146472335	4985	4985	4985	4985	127
452	20231018	131100	145839240	4990	4990	4990	4990	0
453	20231018	131000	145839240	4990	4990	4990	4990	506
454	20231018	130900	143314300	4995	4995	4995	4995	0
455	20231018	130800	143314300	4995	4995	4995	4995	60
456	20231018	130700	143014600	4995	4995	4995	4995	154
457	20231018	130600	142245370	4995	4995	4995	4995	0
458	20231018	130500	142245370	4995	4995	4995	4995	0
459	20231018	130400	142245370	4995	4995	4995	4995	0
460	20231018	130300	142245370	4995	4995	4995	4995	0
461	20231018	130200	142245370	4995	4995	4995	4995	2
462	20231018	130100	142235380	4995	4995	4995	4995	0
463	20231018	130000	142235380	4995	4995	4995	4995	50
464	20231018	125900	141985630	4995	4995	4995	4995	0
465	20231018	125800	141985630	4995	4995	4995	4995	0
466	20231018	125700	141985630	4995	4995	4995	4995	3
467	20231018	125600	141970645	4995	4995	4995	4995	160
468	20231018	125500	141171445	4995	4995	4995	4995	0
469	20231018	125400	141171445	4995	4995	4995	4995	0
470	20231018	125300	141171445	4995	4995	4995	4995	0
471	20231018	125200	141171445	4995	4995	4995	4995	1
472	20231018	125100	141166450	4995	4995	4995	4995	0
473	20231018	125000	141166450	4995	4995	4995	4995	0
474	20231018	124900	141166450	4995	4995	4995	4995	0
475	20231018	124800	141166450	4995	4995	4995	4995	201
476	20231018	124700	140162455	4995	4995	4995	4995	0
477	20231018	124600	140162455	4995	4995	4995	4995	0
478	20231018	124500	140162455	4995	4995	4995	4995	0
479	20231018	124400	140162455	4995	4995	4995	4995	0
480	20231018	124300	140162455	4995	4995	4995	4995	0
481	20231018	124200	140162455	4995	4995	4995	4995	0
482	20231018	124100	140162455	4995	4995	4995	4995	0
483	20231018	124000	140162455	4995	4995	4995	4995	0
484	20231018	123900	140162455	4995	4995	4995	4995	0
485	20231018	123800	140162455	4995	4995	4995	4995	0
486	20231018	123700	140162455	4995	4995	4995	4995	0
487	20231018	123600	140162455	4995	4995	4995	4995	0
488	20231018	123500	140162455	4995	4995	4995	4995	1
489	20231018	123400	140157460	4970	4990	4990	4970	200
490	20231018	123300	139161460	4990	4990	4990	4990	0
491	20231018	123200	139161460	4990	4970	4990	4970	101
492	20231018	123100	138659470	4990	4990	4990	4990	0
493	20231018	123000	138659470	4990	4990	4990	4990	201
494	20231018	122900	137656480	4970	4970	4970	4970	500
495	20231018	122800	135171480	4990	4990	4990	4990	0
496	20231018	122700	135171480	4990	4990	4990	4990	0
497	20231018	122600	135171480	4990	4975	4990	4970	599
498	20231018	122500	132194420	4980	4980	4980	4980	10
499	20231018	122400	132144620	4980	4990	4990	4980	218
500	20231018	122300	131057120	5000	5000	5000	5000	0
501	20231018	122200	131057120	5000	5000	5000	5000	0
502	20231018	122100	131057120	5000	5000	5000	5000	0
503	20231018	122000	131057120	5000	5000	5000	5000	0
504	20231018	121900	131057120	5000	5000	5000	5000	0
505	20231018	121800	131057120	5000	5000	5000	5000	0
506	20231018	121700	131057120	5000	5000	5000	5000	0
507	20231018	121600	131057120	5000	5000	5000	5000	0
508	20231018	121500	131057120	5000	5000	5000	5000	299
509	20231018	121400	129562120	4990	4990	4990	4990	0
510	20231018	121300	129562120	4990	4990	4990	4990	0
511	20231018	121200	129562120	4990	4990	4990	4990	0
512	20231018	121100	129562120	4990	4990	4990	4990	0
513	20231018	121000	129562120	4990	4990	4990	4990	0
514	20231018	120900	129562120	4990	4990	4990	4990	0
515	20231018	120800	129562120	4990	4990	4990	4990	0
516	20231018	120700	129562120	4990	4990	4990	4990	0
517	20231018	120600	129562120	4990	4990	4990	4990	0
518	20231018	120500	129562120	4990	4990	4990	4990	0
519	20231018	120400	129562120	4990	4990	4990	4990	0
520	20231018	120300	129562120	4990	4990	4990	4990	100
521	20231018	120200	129063120	4990	4990	4990	4990	0
522	20231018	120100	129063120	4990	4990	4990	4990	0
523	20231018	120000	129063120	4990	5010	5010	4990	1419
524	20231018	115900	121981950	5010	5010	5010	5010	0
525	20231018	115800	121981950	5010	5010	5010	5010	92
526	20231018	115700	121521030	5010	5010	5010	5010	0
527	20231018	115600	121521030	5010	5010	5010	5010	0
528	20231018	115500	121521030	5010	5010	5010	5010	1
529	20231018	115400	121516020	5000	5000	5000	5000	0
530	20231018	115300	121516020	5000	5000	5000	5000	0
531	20231018	115200	121516020	5000	5000	5000	5000	0
532	20231018	115100	121516020	5000	5000	5000	5000	168
533	20231018	115000	120676020	5010	5010	5010	5010	0
534	20231018	114900	120676020	5010	5010	5010	5010	0
535	20231018	114800	120676020	5010	5010	5010	5010	207
536	20231018	114700	119638950	5010	5010	5010	5010	0
537	20231018	114600	119638950	5010	5010	5010	5010	0
538	20231018	114500	119638950	5010	5010	5010	5010	0
539	20231018	114400	119638950	5010	5010	5010	5010	0
540	20231018	114300	119638950	5010	5030	5030	5010	103
541	20231018	114200	119122900	5010	5010	5010	5010	0
542	20231018	114100	119122900	5010	5010	5010	5010	0
543	20231018	114000	119122900	5010	5010	5010	5010	17
544	20231018	113900	119037730	5020	5020	5020	5020	0
545	20231018	113800	119037730	5020	5020	5020	5020	0
546	20231018	113700	119037730	5020	5020	5020	5020	0
547	20231018	113600	119037730	5020	5020	5020	5020	0
548	20231018	113500	119037730	5020	5020	5020	5020	0
549	20231018	113400	119037730	5020	5020	5020	5020	0
550	20231018	113300	119037730	5020	5020	5020	5020	10
551	20231018	113200	118987530	5020	5020	5020	5020	0
552	20231018	113100	118987530	5020	5000	5020	4990	6934
553	20231018	113000	84378495	5000	5000	5000	5000	0
554	20231018	112900	84378495	5000	5000	5000	5000	0
555	20231018	112800	84378495	5000	5000	5000	5000	200
556	20231018	112700	83378495	5010	5010	5010	5010	0
557	20231018	112600	83378495	5010	5010	5010	5010	0
558	20231018	112500	83378495	5010	5010	5010	5010	0
559	20231018	112400	83378495	5010	5010	5010	5010	106
560	20231018	112300	82847435	5020	5020	5020	5020	0
561	20231018	112200	82847435	5020	5020	5020	5020	0
562	20231018	112100	82847435	5020	5020	5020	5020	0
563	20231018	112000	82847435	5020	5020	5020	5020	1
564	20231018	111900	82842415	5010	5010	5010	5010	0
565	20231018	111800	82842415	5010	5010	5010	5010	183
566	20231018	111700	81925585	5010	5010	5010	5010	0
567	20231018	111600	81925585	5010	5020	5020	5010	200
568	20231018	111500	80922335	5020	5020	5020	5020	0
569	20231018	111400	80922335	5020	5020	5020	5020	1
570	20231018	111300	80917315	5020	5020	5020	5020	127
571	20231018	111200	80279775	5030	5030	5030	5030	0
572	20231018	111100	80279775	5030	5030	5030	5030	0
573	20231018	111000	80279775	5030	5030	5030	5030	0
574	20231018	110900	80279775	5030	5030	5030	5030	0
575	20231018	110800	80279775	5030	5030	5030	5030	0
576	20231018	110700	80279775	5030	5030	5030	5030	0
577	20231018	110600	80279775	5030	5020	5030	5020	1066
578	20231018	110500	74928425	5010	5010	5010	5010	94
579	20231018	110400	74457485	5010	5010	5010	5010	1
580	20231018	110300	74452475	5010	5010	5010	5010	0
581	20231018	110200	74452475	5010	5010	5010	5010	0
582	20231018	110100	74452475	5010	5010	5010	5010	10
583	20231018	110000	74402375	4995	4995	4995	4995	0
584	20231018	105900	74402375	4995	4995	4995	4995	1
585	20231018	105800	74397380	4995	4995	4995	4995	0
586	20231018	105700	74397380	4995	4995	4995	4995	0
587	20231018	105600	74397380	4995	4995	4995	4995	1
588	20231018	105500	74392385	4995	4995	4995	4995	1
589	20231018	105400	74387390	5000	5000	5000	5000	0
590	20231018	105300	74387390	5000	5000	5000	5000	152
591	20231018	105200	73627390	5000	5000	5000	5000	0
592	20231018	105100	73627390	5000	5000	5000	5000	0
593	20231018	105000	73627390	5000	5000	5000	5000	353
594	20231018	104900	71862390	5000	5000	5000	5000	252
595	20231018	104800	70602390	5000	5000	5000	5000	0
596	20231018	104700	70602390	5000	5000	5000	5000	0
597	20231018	104600	70602390	5000	5000	5000	5000	20
598	20231018	104500	70502390	5000	5000	5000	5000	207
599	20231018	104400	69467390	5000	5000	5000	5000	0
600	20231018	104300	69467390	5000	5000	5000	5000	0
601	20231018	104200	69467390	5000	5000	5000	5000	0
602	20231018	104100	69467390	5000	5020	5020	5000	840
603	20231018	104000	65261360	5050	5050	5050	5050	0
604	20231018	103900	65261360	5050	5050	5050	5050	0
605	20231018	103800	65261360	5050	5050	5050	5050	0
606	20231018	103700	65261360	5050	5050	5050	5050	10
607	20231018	103600	65210860	5050	5050	5050	5050	0
608	20231018	103500	65210860	5050	5040	5050	5040	251
609	20231018	103400	63945400	5040	5040	5040	5040	10
610	20231018	103300	63895000	5030	5030	5030	5030	0
611	20231018	103200	63895000	5030	5030	5030	5030	0
612	20231018	103100	63895000	5030	5030	5030	5030	100
613	20231018	103000	63392000	5030	5020	5030	5020	404
614	20231018	102900	61360880	5020	5010	5020	5010	703
615	20231018	102800	57832830	4965	5010	5010	4965	1388
616	20231018	102700	50918000	4990	4990	4990	4990	0
617	20231018	102600	50918000	4990	4990	4990	4990	0
618	20231018	102500	50918000	4990	4990	4990	4990	0
619	20231018	102400	50918000	4990	4990	4990	4990	0
620	20231018	102300	50918000	4990	4990	4990	4990	0
621	20231018	102200	50918000	4990	4990	4990	4990	0
622	20231018	102100	50918000	4990	4990	4990	4990	0
623	20231018	102000	50918000	4990	4990	4990	4990	87
624	20231018	101900	50483870	4970	4970	4970	4970	0
625	20231018	101800	50483870	4970	4970	4970	4970	0
626	20231018	101700	50483870	4970	4970	4970	4970	0
627	20231018	101600	50483870	4970	5010	5010	4970	1501
628	20231018	101500	43006875	5010	5010	5010	5010	0
629	20231018	101400	43006875	5010	4985	5010	4985	700
630	20231018	101300	39510720	4995	4995	4995	4995	1
631	20231018	101200	39505725	4965	4965	4965	4965	0
632	20231018	101100	39505725	4965	4965	4965	4965	0
633	20231018	101000	39505725	4965	4965	4965	4965	27
634	20231018	100900	39371670	4970	4970	4970	4970	0
635	20231018	100800	39371670	4970	4970	4970	4970	0
636	20231018	100700	39371670	4970	4970	4970	4970	0
637	20231018	100600	39371670	4970	4990	4990	4970	2417
638	20231018	100500	27324465	4990	4990	4990	4990	0
639	20231018	100400	27324465	4990	4990	4990	4990	0
640	20231018	100300	27324465	4990	4990	4990	4990	0
641	20231018	100200	27324465	4990	5030	5030	4990	431
642	20231018	100100	25171540	5030	5030	5030	5030	0
643	20231018	100000	25171540	5030	5030	5030	5030	0
644	20231018	095900	25171540	5030	5030	5030	5030	0
645	20231018	095800	25171540	5030	5030	5030	5030	0
646	20231018	095700	25171540	5030	5030	5030	5030	0
647	20231018	095600	25171540	5030	5020	5030	5020	232
648	20231018	095500	24006560	5020	5020	5020	5020	107
649	20231018	095400	23469420	5020	5020	5020	5020	3
650	20231018	095300	23454360	5010	5000	5010	4995	1574
651	20231018	095200	15580800	5000	5000	5000	5000	0
652	20231018	095100	15580800	5000	5000	5000	5000	127
653	20231018	095000	14945800	5000	4985	5000	4985	86
654	20231018	094900	14517075	5000	5000	5000	5000	0
655	20231018	094800	14517075	5000	5000	5000	5000	24
656	20231018	094700	14397075	5000	5000	5000	5000	0
657	20231018	094600	14397075	5000	5000	5000	5000	138
658	20231018	094500	13707075	5000	5000	5000	5000	1
659	20231018	094400	13702075	4985	4985	4985	4985	20
660	20231018	094300	13602375	5000	5000	5000	5000	10
661	20231018	094200	13552375	5000	4995	5000	4985	317
662	20231018	094100	11969445	5010	5010	5010	5010	0
663	20231018	094000	11969445	5010	5010	5010	5010	2
664	20231018	093900	11959425	5010	5010	5010	5010	0
665	20231018	093800	11959425	5010	5010	5010	5010	0
666	20231018	093700	11959425	5010	5010	5010	5010	0
667	20231018	093600	11959425	5010	5010	5010	5010	0
668	20231018	093500	11959425	5010	5010	5010	5010	0
669	20231018	093400	11959425	5010	5010	5010	5010	3
670	20231018	093300	11944395	5010	5010	5010	5010	0
671	20231018	093200	11944395	5010	5010	5010	5010	1
672	20231018	093100	11939385	5010	5010	5010	5010	0
673	20231018	093000	11939385	5010	5010	5010	5010	1
674	20231018	092900	11934375	5000	5000	5000	5000	0
675	20231018	092800	11934375	5000	5000	5000	5000	0
676	20231018	092700	11934375	5000	5000	5000	5000	0
677	20231018	092600	11934375	5000	4990	5000	4990	260
678	20231018	092500	10635965	4990	4990	4990	4990	26
679	20231018	092400	10506225	4990	4990	4990	4990	95
680	20231018	092300	10032175	4990	4990	4990	4990	100
681	20231018	092200	9533175	4980	4980	4980	4980	120
682	20231018	092100	8935575	4980	4980	4980	4980	4
683	20231018	092000	8915655	4980	4980	4980	4980	53
684	20231018	091900	8651715	4980	4980	4980	4980	0
685	20231018	091800	8651715	4980	4970	4980	4970	56
686	20231018	091700	8373335	4970	4970	4970	4970	140
687	20231018	091600	7677535	4970	4970	4970	4970	0
688	20231018	091500	7677535	4970	4975	4975	4970	153
689	20231018	091400	6916375	4975	4975	4975	4975	0
690	20231018	091300	6916375	4975	4975	4975	4975	1
691	20231018	091200	6911400	4960	4960	4960	4960	10
692	20231018	091100	6861800	4985	4985	4985	4985	0
693	20231018	091000	6861800	4985	4985	4985	4985	1
694	20231018	090900	6856815	4985	4985	4985	4985	51
695	20231018	090800	6602580	4985	4985	4985	4985	0
696	20231018	090700	6602580	4985	4985	4985	4985	0
697	20231018	090600	6602580	4985	4985	4985	4985	500
698	20231018	090500	4110080	4985	4985	4985	4985	0
699	20231018	090400	4110080	4985	4985	4985	4985	0
700	20231018	090300	4110080	4985	4985	4985	4965	3
701	20231018	090200	4095145	4955	4995	4995	4955	13
702	20231018	090100	4030690	4950	4950	4950	4950	261
703	20231018	090000	2738740	4965	4950	4965	4950	553