KissMeData/044960/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191600	149120695	5020	5020	5020	5020	882
3	20231019	191500	149120695	5020	5020	5020	5020	0
4	20231019	191400	149120695	5020	5020	5020	5020	0
5	20231019	191300	149120695	5020	5020	5020	5020	0
6	20231019	191200	149120695	5020	5020	5020	5020	0
7	20231019	191100	149120695	5020	5020	5020	5020	0
8	20231019	191000	149120695	5020	5020	5020	5020	0
9	20231019	190900	149120695	5020	5020	5020	5020	0
10	20231019	190800	149120695	5020	5020	5020	5020	0
11	20231019	190700	149120695	5020	5020	5020	5020	0
12	20231019	190600	149120695	5020	5020	5020	5020	0
13	20231019	190500	149120695	5020	5020	5020	5020	0
14	20231019	190400	149120695	5020	5020	5020	5020	0
15	20231019	190300	149120695	5020	5020	5020	5020	0
16	20231019	190200	149120695	5020	5020	5020	5020	0
17	20231019	190100	149120695	5020	5020	5020	5020	0
18	20231019	190000	149120695	5020	5020	5020	5020	0
19	20231019	185900	149120695	5020	5020	5020	5020	0
20	20231019	185800	149120695	5020	5020	5020	5020	0
21	20231019	185700	149120695	5020	5020	5020	5020	0
22	20231019	185600	149120695	5020	5020	5020	5020	0
23	20231019	185500	149120695	5020	5020	5020	5020	0
24	20231019	185400	149120695	5020	5020	5020	5020	0
25	20231019	185300	149120695	5020	5020	5020	5020	0
26	20231019	185200	149120695	5020	5020	5020	5020	0
27	20231019	185100	149120695	5020	5020	5020	5020	0
28	20231019	185000	149120695	5020	5020	5020	5020	0
29	20231019	184900	149120695	5020	5020	5020	5020	0
30	20231019	184800	149120695	5020	5020	5020	5020	0
31	20231019	184700	149120695	5020	5020	5020	5020	0
32	20231019	184600	149120695	5020	5020	5020	5020	882
33	20231019	184500	149120695	5020	5020	5020	5020	0
34	20231019	184400	149120695	5020	5020	5020	5020	0
35	20231019	184300	149120695	5020	5020	5020	5020	0
36	20231019	184200	149120695	5020	5020	5020	5020	0
37	20231019	184100	149120695	5020	5020	5020	5020	0
38	20231019	184000	149120695	5020	5020	5020	5020	0
39	20231019	183900	149120695	5020	5020	5020	5020	0
40	20231019	183800	149120695	5020	5020	5020	5020	0
41	20231019	183700	149120695	5020	5020	5020	5020	0
42	20231019	183600	149120695	5020	5020	5020	5020	0
43	20231019	183500	149120695	5020	5020	5020	5020	0
44	20231019	183400	149120695	5020	5020	5020	5020	0
45	20231019	183300	149120695	5020	5020	5020	5020	0
46	20231019	183200	149120695	5020	5020	5020	5020	0
47	20231019	183100	149120695	5020	5020	5020	5020	0
48	20231019	183000	149120695	5020	5020	5020	5020	0
49	20231019	182900	149120695	5020	5020	5020	5020	0
50	20231019	182800	149120695	5020	5020	5020	5020	0
51	20231019	182700	149120695	5020	5020	5020	5020	0
52	20231019	182600	149120695	5020	5020	5020	5020	0
53	20231019	182500	149120695	5020	5020	5020	5020	0
54	20231019	182400	149120695	5020	5020	5020	5020	0
55	20231019	182300	149120695	5020	5020	5020	5020	0
56	20231019	182200	149120695	5020	5020	5020	5020	0
57	20231019	182100	149120695	5020	5020	5020	5020	0
58	20231019	182000	149120695	5020	5020	5020	5020	0
59	20231019	181900	149120695	5020	5020	5020	5020	0
60	20231019	181800	149120695	5020	5020	5020	5020	0
61	20231019	181700	149120695	5020	5020	5020	5020	0
62	20231019	181600	149120695	5020	5020	5020	5020	882
63	20231019	181500	149120695	5020	5020	5020	5020	0
64	20231019	181400	149120695	5020	5020	5020	5020	0
65	20231019	181300	149120695	5020	5020	5020	5020	0
66	20231019	181200	149120695	5020	5020	5020	5020	0
67	20231019	181100	149120695	5020	5020	5020	5020	0
68	20231019	181000	149120695	5020	5020	5020	5020	0
69	20231019	180900	149120695	5020	5020	5020	5020	0
70	20231019	180800	149120695	5020	5020	5020	5020	0
71	20231019	180700	149120695	5020	5020	5020	5020	0
72	20231019	180600	149120695	5020	5020	5020	5020	0
73	20231019	180500	149120695	5020	5020	5020	5020	0
74	20231019	180400	149120695	5020	5020	5020	5020	0
75	20231019	180300	149120695	5020	5020	5020	5020	0
76	20231019	180200	149120695	5020	5020	5020	5020	0
77	20231019	180100	149120695	5020	5020	5020	5020	0
78	20231019	180000	149120695	5020	5020	5020	5020	0
79	20231019	175900	149120695	5020	5020	5020	5020	0
80	20231019	175800	149120695	5020	5020	5020	5020	0
81	20231019	175700	149120695	5020	5020	5020	5020	0
82	20231019	175600	149120695	5020	5020	5020	5020	0
83	20231019	175500	149120695	5020	5020	5020	5020	0
84	20231019	175400	149120695	5020	5020	5020	5020	0
85	20231019	175300	149120695	5020	5020	5020	5020	0
86	20231019	175200	149120695	5020	5020	5020	5020	0
87	20231019	175100	149120695	5020	5020	5020	5020	0
88	20231019	175000	149120695	5020	5020	5020	5020	0
89	20231019	174900	149120695	5020	5020	5020	5020	0
90	20231019	174800	149120695	5020	5020	5020	5020	0
91	20231019	174700	149120695	5020	5020	5020	5020	0
92	20231019	174600	149120695	5020	5020	5020	5020	882
93	20231019	174500	149120695	5020	5020	5020	5020	0
94	20231019	174400	149120695	5020	5020	5020	5020	0
95	20231019	174300	149120695	5020	5020	5020	5020	0
96	20231019	174200	149120695	5020	5020	5020	5020	0
97	20231019	174100	149120695	5020	5020	5020	5020	0
98	20231019	174000	149120695	5020	5020	5020	5020	0
99	20231019	173900	149120695	5020	5020	5020	5020	0
100	20231019	173800	149120695	5020	5020	5020	5020	0
101	20231019	173700	149120695	5020	5020	5020	5020	0
102	20231019	173600	149120695	5020	5020	5020	5020	0
103	20231019	173500	149120695	5020	5020	5020	5020	0
104	20231019	173400	149120695	5020	5020	5020	5020	0
105	20231019	173300	149120695	5020	5020	5020	5020	0
106	20231019	173200	149120695	5020	5020	5020	5020	0
107	20231019	173100	149120695	5020	5020	5020	5020	0
108	20231019	173000	149120695	5020	5020	5020	5020	0
109	20231019	172900	149120695	5020	5020	5020	5020	0
110	20231019	172800	149120695	5020	5020	5020	5020	0
111	20231019	172700	149120695	5020	5020	5020	5020	0
112	20231019	172600	149120695	5020	5020	5020	5020	0
113	20231019	172500	149120695	5020	5020	5020	5020	0
114	20231019	172400	149120695	5020	5020	5020	5020	0
115	20231019	172300	149120695	5020	5020	5020	5020	0
116	20231019	172200	149120695	5020	5020	5020	5020	0
117	20231019	172100	149120695	5020	5020	5020	5020	0
118	20231019	172000	149120695	5020	5020	5020	5020	0
119	20231019	171900	149120695	5020	5020	5020	5020	0
120	20231019	171800	149120695	5020	5020	5020	5020	0
121	20231019	171700	149120695	5020	5020	5020	5020	0
122	20231019	171600	149120695	5020	5020	5020	5020	882
123	20231019	171500	149120695	5020	5020	5020	5020	0
124	20231019	171400	149120695	5020	5020	5020	5020	0
125	20231019	171300	149120695	5020	5020	5020	5020	0
126	20231019	171200	149120695	5020	5020	5020	5020	0
127	20231019	171100	149120695	5020	5020	5020	5020	0
128	20231019	171000	149120695	5020	5020	5020	5020	0
129	20231019	170900	149120695	5020	5020	5020	5020	0
130	20231019	170800	149120695	5020	5020	5020	5020	0
131	20231019	170700	149120695	5020	5020	5020	5020	0
132	20231019	170600	149120695	5020	5020	5020	5020	0
133	20231019	170500	149120695	5020	5020	5020	5020	0
134	20231019	170400	149120695	5020	5020	5020	5020	0
135	20231019	170300	149120695	5020	5020	5020	5020	0
136	20231019	170200	149120695	5020	5020	5020	5020	0
137	20231019	170100	149120695	5020	5020	5020	5020	0
138	20231019	170000	149120695	5020	5020	5020	5020	0
139	20231019	165900	149120695	5020	5020	5020	5020	0
140	20231019	165800	149120695	5020	5020	5020	5020	0
141	20231019	165700	149120695	5020	5020	5020	5020	0
142	20231019	165600	149120695	5020	5020	5020	5020	0
143	20231019	165500	149120695	5020	5020	5020	5020	0
144	20231019	165400	149120695	5020	5020	5020	5020	0
145	20231019	165300	149120695	5020	5020	5020	5020	0
146	20231019	165200	149120695	5020	5020	5020	5020	0
147	20231019	165100	149120695	5020	5020	5020	5020	0
148	20231019	165000	149120695	5020	5020	5020	5020	0
149	20231019	164900	149120695	5020	5020	5020	5020	0
150	20231019	164800	149120695	5020	5020	5020	5020	0
151	20231019	164700	149120695	5020	5020	5020	5020	0
152	20231019	164600	149120695	5020	5020	5020	5020	882
153	20231019	164500	149120695	5020	5020	5020	5020	0
154	20231019	164400	149120695	5020	5020	5020	5020	0
155	20231019	164300	149120695	5020	5020	5020	5020	0
156	20231019	164200	149120695	5020	5020	5020	5020	0
157	20231019	164100	149120695	5020	5020	5020	5020	0
158	20231019	164000	149120695	5020	5020	5020	5020	0
159	20231019	163900	149120695	5020	5020	5020	5020	0
160	20231019	163800	149120695	5020	5020	5020	5020	0
161	20231019	163700	149120695	5020	5020	5020	5020	0
162	20231019	163600	149120695	5020	5020	5020	5020	0
163	20231019	163500	149120695	5020	5020	5020	5020	0
164	20231019	163400	149120695	5020	5020	5020	5020	0
165	20231019	163300	149120695	5020	5020	5020	5020	0
166	20231019	163200	149120695	5020	5020	5020	5020	0
167	20231019	163100	149120695	5020	5020	5020	5020	0
168	20231019	163000	149120695	5020	5020	5020	5020	0
169	20231019	162900	149120695	5020	5020	5020	5020	0
170	20231019	162800	149120695	5020	5020	5020	5020	0
171	20231019	162700	149120695	5020	5020	5020	5020	0
172	20231019	162600	149120695	5020	5020	5020	5020	0
173	20231019	162500	149120695	5020	5020	5020	5020	0
174	20231019	162400	149120695	5020	5020	5020	5020	0
175	20231019	162300	149120695	5020	5020	5020	5020	0
176	20231019	162200	149120695	5020	5020	5020	5020	0
177	20231019	162100	149120695	5020	5020	5020	5020	0
178	20231019	162000	149120695	5020	5020	5020	5020	0
179	20231019	161900	149120695	5020	5020	5020	5020	0
180	20231019	161800	149120695	5020	5020	5020	5020	0
181	20231019	161700	149120695	5020	5020	5020	5020	0
182	20231019	161600	149120695	5020	5020	5020	5020	882
183	20231019	161500	149120695	5020	5020	5020	5020	0
184	20231019	161400	149120695	5020	5020	5020	5020	0
185	20231019	161300	149120695	5020	5020	5020	5020	0
186	20231019	161200	149120695	5020	5020	5020	5020	0
187	20231019	161100	149120695	5020	5020	5020	5020	0
188	20231019	161000	149120695	5020	5020	5020	5020	0
189	20231019	160900	149120695	5020	5020	5020	5020	0
190	20231019	160800	149120695	5020	5020	5020	5020	0
191	20231019	160700	149120695	5020	5020	5020	5020	0
192	20231019	160600	149120695	5020	5020	5020	5020	0
193	20231019	160500	149120695	5020	5020	5020	5020	0
194	20231019	160400	149120695	5020	5020	5020	5020	0
195	20231019	160300	149120695	5020	5020	5020	5020	0
196	20231019	160200	149120695	5020	5020	5020	5020	0
197	20231019	160100	149120695	5020	5020	5020	5020	0
198	20231019	160000	149120695	5020	5020	5020	5020	0
199	20231019	155900	149120695	5020	5020	5020	5020	0
200	20231019	155800	149120695	5020	5020	5020	5020	0
201	20231019	155700	149120695	5020	5020	5020	5020	0
202	20231019	155600	149120695	5020	5020	5020	5020	0
203	20231019	155500	149120695	5020	5020	5020	5020	0
204	20231019	155400	149120695	5020	5020	5020	5020	0
205	20231019	155300	149120695	5020	5020	5020	5020	0
206	20231019	155200	149120695	5020	5020	5020	5020	0
207	20231019	155100	149120695	5020	5020	5020	5020	0
208	20231019	155000	149120695	5020	5020	5020	5020	0
209	20231019	154900	149120695	5020	5020	5020	5020	0
210	20231019	154800	149120695	5020	5020	5020	5020	0
211	20231019	154700	149120695	5020	5020	5020	5020	0
212	20231019	154600	149120695	5020	5020	5020	5020	882
213	20231019	154500	149120695	5020	5020	5020	5020	0
214	20231019	154400	149120695	5020	5020	5020	5020	0
215	20231019	154300	149120695	5020	5020	5020	5020	0
216	20231019	154200	149120695	5020	5020	5020	5020	0
217	20231019	154100	149120695	5020	5020	5020	5020	0
218	20231019	154000	149120695	5020	5020	5020	5020	0
219	20231019	153900	149120695	5020	5020	5020	5020	0
220	20231019	153800	149120695	5020	5020	5020	5020	0
221	20231019	153700	149120695	5020	5020	5020	5020	0
222	20231019	153600	149120695	5020	5020	5020	5020	0
223	20231019	153500	149120695	5020	5020	5020	5020	0
224	20231019	153400	149120695	5020	5020	5020	5020	0
225	20231019	153300	149120695	5020	5020	5020	5020	0
226	20231019	153200	149120695	5020	5020	5020	5020	0
227	20231019	153100	149120695	5020	5020	5020	5020	0
228	20231019	153000	149120695	5020	5020	5020	5020	882
229	20231019	152900	144693055	5000	5000	5000	5000	0
230	20231019	152800	144693055	5000	5000	5000	5000	0
231	20231019	152700	144693055	5000	5000	5000	5000	0
232	20231019	152600	144693055	5000	5000	5000	5000	0
233	20231019	152500	144693055	5000	5000	5000	5000	0
234	20231019	152400	144693055	5000	5000	5000	5000	0
235	20231019	152300	144693055	5000	5000	5000	5000	0
236	20231019	152200	144693055	5000	5000	5000	5000	0
237	20231019	152100	144693055	5000	5000	5000	5000	0
238	20231019	152000	144693055	5000	5000	5000	5000	0
239	20231019	151900	144693055	5000	5010	5010	5000	239
240	20231019	151800	143498035	5000	5000	5000	5000	189
241	20231019	151700	142553035	4990	4990	4990	4990	0
242	20231019	151600	142553035	4990	4990	4990	4990	0
243	20231019	151500	142553035	4990	4990	4990	4990	0
244	20231019	151400	142553035	4990	4990	4990	4990	0
245	20231019	151300	142553035	4990	4990	4990	4990	0
246	20231019	151200	142553035	4990	4990	4990	4990	100
247	20231019	151100	142054035	4990	4990	4990	4990	0
248	20231019	151000	142054035	4990	4990	4990	4990	0
249	20231019	150900	142054035	4990	4990	4990	4990	100
250	20231019	150800	141555035	4990	4990	4990	4990	100
251	20231019	150700	141056035	4990	4990	4990	4990	25
252	20231019	150600	140931285	4990	4990	4990	4990	0
253	20231019	150500	140931285	4990	4990	4990	4990	10
254	20231019	150400	140881385	4990	4990	4990	4990	0
255	20231019	150300	140881385	4990	4990	4990	4990	4
256	20231019	150200	140861425	4990	4990	4990	4990	145
257	20231019	150100	140137875	4990	4990	4990	4990	85
258	20231019	150000	139713725	4990	4990	4990	4990	15
259	20231019	145900	139638875	4985	4985	4985	4985	0
260	20231019	145800	139638875	4985	4985	4985	4985	0
261	20231019	145700	139638875	4985	4985	4985	4985	0
262	20231019	145600	139638875	4985	4990	4990	4985	2019
263	20231019	145500	129565830	4990	4990	4990	4990	1
264	20231019	145400	129560840	5000	4990	5000	4990	211
265	20231019	145300	128507840	4995	4995	4995	4995	0
266	20231019	145200	128507840	4995	4995	4995	4995	0
267	20231019	145100	128507840	4995	4995	4995	4995	0
268	20231019	145000	128507840	4995	4995	4995	4995	0
269	20231019	144900	128507840	4995	4995	4995	4995	0
270	20231019	144800	128507840	4995	4995	4995	4995	0
271	20231019	144700	128507840	4995	4995	4995	4995	78
272	20231019	144600	128118230	5000	5000	5000	5000	0
273	20231019	144500	128118230	5000	5000	5000	5000	18
274	20231019	144400	128028230	5000	5000	5000	5000	0
275	20231019	144300	128028230	5000	5000	5000	5000	0
276	20231019	144200	128028230	5000	5000	5000	5000	0
277	20231019	144100	128028230	5000	5000	5000	5000	18
278	20231019	144000	127938230	5000	5000	5000	5000	36
279	20231019	143900	127758230	5000	5000	5000	5000	54
280	20231019	143800	127488230	5000	5000	5000	5000	18
281	20231019	143700	127398230	5000	5000	5000	5000	18
282	20231019	143600	127308230	5010	5010	5010	5010	0
283	20231019	143500	127308230	5010	5010	5010	5010	0
284	20231019	143400	127308230	5010	5010	5010	5010	0
285	20231019	143300	127308230	5010	5010	5010	5010	0
286	20231019	143200	127308230	5010	5000	5010	5000	29
287	20231019	143100	127163220	5000	5000	5000	5000	191
288	20231019	143000	126208220	5000	5000	5000	5000	0
289	20231019	142900	126208220	5000	5000	5000	5000	0
290	20231019	142800	126208220	5000	5000	5000	5000	36
291	20231019	142700	126028220	5000	5000	5000	5000	18
292	20231019	142600	125938220	4995	4995	4995	4995	0
293	20231019	142500	125938220	4995	4995	4995	4995	54
294	20231019	142400	125668490	4995	4995	4995	4995	0
295	20231019	142300	125668490	4995	4995	4995	4995	0
296	20231019	142200	125668490	4995	4995	4995	4995	0
297	20231019	142100	125668490	4995	4995	4995	4995	0
298	20231019	142000	125668490	4995	5000	5000	4995	22
299	20231019	141900	125558595	4995	4995	4995	4995	0
300	20231019	141800	125558595	4995	4995	4995	4995	82
301	20231019	141700	125149005	4995	4995	4995	4995	51
302	20231019	141600	124894260	4995	4995	4995	4995	0
303	20231019	141500	124894260	4995	4995	4995	4995	200
304	20231019	141400	123895260	4995	4995	4995	4995	100
305	20231019	141300	123395760	4995	4995	4995	4995	0
306	20231019	141200	123395760	4995	4995	4995	4995	0
307	20231019	141100	123395760	4995	4995	4995	4995	0
308	20231019	141000	123395760	4995	4995	4995	4995	1
309	20231019	140900	123390765	4990	4990	4990	4990	0
310	20231019	140800	123390765	4990	4990	4990	4990	401
311	20231019	140700	121389775	4995	4995	4995	4995	0
312	20231019	140600	121389775	4995	4995	4995	4995	1
313	20231019	140500	121384780	4990	4990	4990	4990	0
314	20231019	140400	121384780	4990	4990	4990	4990	0
315	20231019	140300	121384780	4990	4990	4990	4990	250
316	20231019	140200	120137280	4995	4995	4995	4995	2
317	20231019	140100	120127290	4990	4990	4990	4990	0
318	20231019	140000	120127290	4990	4990	4990	4990	0
319	20231019	135900	120127290	4990	4990	4990	4990	0
320	20231019	135800	120127290	4990	4990	4990	4990	1
321	20231019	135700	120122300	4995	4995	4995	4995	0
322	20231019	135600	120122300	4995	4995	4995	4995	1
323	20231019	135500	120117305	4995	4995	4995	4995	0
324	20231019	135400	120117305	4995	4995	4995	4995	142
325	20231019	135300	119408015	4995	4995	4995	4995	42
326	20231019	135200	119198225	5000	5000	5000	5000	0
327	20231019	135100	119198225	5000	5000	5000	5000	10
328	20231019	135000	119148225	5000	5000	5000	5000	1
329	20231019	134900	119143225	5000	5000	5000	5000	0
330	20231019	134800	119143225	5000	5000	5000	5000	0
331	20231019	134700	119143225	5000	5000	5000	5000	0
332	20231019	134600	119143225	5000	5000	5000	5000	0
333	20231019	134500	119143225	5000	5000	5000	5000	0
334	20231019	134400	119143225	5000	5000	5000	5000	0
335	20231019	134300	119143225	5000	5000	5000	5000	0
336	20231019	134200	119143225	5000	5000	5000	5000	40
337	20231019	134100	118943225	5000	5000	5000	5000	0
338	20231019	134000	118943225	5000	5000	5000	5000	0
339	20231019	133900	118943225	5000	5000	5000	5000	0
340	20231019	133800	118943225	5000	5000	5000	5000	0
341	20231019	133700	118943225	5000	5000	5000	5000	0
342	20231019	133600	118943225	5000	5000	5000	5000	0
343	20231019	133500	118943225	5000	5000	5000	5000	0
344	20231019	133400	118943225	5000	5000	5000	5000	0
345	20231019	133300	118943225	5000	5000	5000	5000	0
346	20231019	133200	118943225	5000	5000	5000	5000	0
347	20231019	133100	118943225	5000	5000	5000	5000	0
348	20231019	133000	118943225	5000	5000	5000	5000	0
349	20231019	132900	118943225	5000	5000	5000	5000	0
350	20231019	132800	118943225	5000	5000	5000	5000	20
351	20231019	132700	118843225	5000	5000	5000	5000	0
352	20231019	132600	118843225	5000	5000	5000	5000	0
353	20231019	132500	118843225	5000	5000	5000	5000	100
354	20231019	132400	118343225	5010	5010	5010	5010	0
355	20231019	132300	118343225	5010	5010	5010	5010	0
356	20231019	132200	118343225	5010	5010	5010	5010	0
357	20231019	132100	118343225	5010	5010	5010	5010	0
358	20231019	132000	118343225	5010	5010	5010	5010	5
359	20231019	131900	118318175	5010	5010	5010	5010	0
360	20231019	131800	118318175	5010	5010	5010	5010	0
361	20231019	131700	118318175	5010	5010	5010	5010	0
362	20231019	131600	118318175	5010	5010	5010	5010	0
363	20231019	131500	118318175	5010	5010	5010	5010	0
364	20231019	131400	118318175	5010	5010	5010	5010	0
365	20231019	131300	118318175	5010	5010	5010	5010	0
366	20231019	131200	118318175	5010	5010	5010	5010	0
367	20231019	131100	118318175	5010	5010	5010	5010	0
368	20231019	131000	118318175	5010	5010	5010	5010	0
369	20231019	130900	118318175	5010	5010	5010	5010	0
370	20231019	130800	118318175	5010	5010	5010	5010	0
371	20231019	130700	118318175	5010	5010	5010	5010	0
372	20231019	130600	118318175	5010	5010	5010	5010	0
373	20231019	130500	118318175	5010	5010	5010	5010	0
374	20231019	130400	118318175	5010	5010	5010	5010	0
375	20231019	130300	118318175	5010	5010	5010	5010	0
376	20231019	130200	118318175	5010	5010	5010	5010	0
377	20231019	130100	118318175	5010	5010	5010	5010	0
378	20231019	130000	118318175	5010	5010	5010	5010	0
379	20231019	125900	118318175	5010	5010	5010	5010	0
380	20231019	125800	118318175	5010	5010	5010	5010	0
381	20231019	125700	118318175	5010	5010	5010	5010	0
382	20231019	125600	118318175	5010	5010	5010	5010	0
383	20231019	125500	118318175	5010	5010	5010	5010	0
384	20231019	125400	118318175	5010	5010	5010	5010	0
385	20231019	125300	118318175	5010	5010	5010	5010	0
386	20231019	125200	118318175	5010	5010	5010	5010	1
387	20231019	125100	118313165	5010	5010	5010	5010	19
388	20231019	125000	118217975	5020	5020	5020	5020	0
389	20231019	124900	118217975	5020	5020	5020	5020	1
390	20231019	124800	118212955	4985	4990	4990	4985	196
391	20231019	124700	117235645	5020	5020	5020	5020	0
392	20231019	124600	117235645	5020	5020	5020	5020	0
393	20231019	124500	117235645	5020	5020	5020	5020	0
394	20231019	124400	117235645	5020	5020	5020	5020	0
395	20231019	124300	117235645	5020	5020	5020	5020	0
396	20231019	124200	117235645	5020	5020	5020	5020	0
397	20231019	124100	117235645	5020	5020	5020	5020	61
398	20231019	124000	116929425	4985	5020	5020	4985	62
399	20231019	123900	116620320	4985	4985	4985	4985	0
400	20231019	123800	116620320	4985	4985	4985	4985	300
401	20231019	123700	115124820	4980	4980	4980	4980	0
402	20231019	123600	115124820	4980	4980	4980	4980	0
403	20231019	123500	115124820	4980	4980	4980	4980	0
404	20231019	123400	115124820	4980	4980	4980	4980	0
405	20231019	123300	115124820	4980	4980	4980	4980	0
406	20231019	123200	115124820	4980	4980	4980	4980	0
407	20231019	123100	115124820	4980	4980	4980	4980	0
408	20231019	123000	115124820	4980	4980	4980	4980	0
409	20231019	122900	115124820	4980	4980	4980	4980	0
410	20231019	122800	115124820	4980	4980	4980	4980	0
411	20231019	122700	115124820	4980	4980	4980	4980	30
412	20231019	122600	114975420	4975	4975	4975	4975	0
413	20231019	122500	114975420	4975	4975	4975	4975	0
414	20231019	122400	114975420	4975	4975	4975	4975	0
415	20231019	122300	114975420	4975	4975	4975	4975	0
416	20231019	122200	114975420	4975	4975	4975	4975	2
417	20231019	122100	114965470	4975	4975	4975	4975	151
418	20231019	122000	114214245	4975	4975	4975	4975	0
419	20231019	121900	114214245	4975	4975	4975	4975	0
420	20231019	121800	114214245	4975	4975	4975	4975	0
421	20231019	121700	114214245	4975	4975	4975	4975	0
422	20231019	121600	114214245	4975	4975	4975	4975	0
423	20231019	121500	114214245	4975	4975	4975	4975	22
424	20231019	121400	114104795	4975	4980	4980	4975	132
425	20231019	121300	113448090	4975	4980	4980	4975	369
426	20231019	121200	111611765	4980	4980	4980	4980	987
427	20231019	121100	106696505	4985	4990	4990	4985	3571
428	20231019	121000	88879875	4995	4995	4995	4995	0
429	20231019	120900	88879875	4995	4995	4995	4995	500
430	20231019	120800	86382375	4995	4995	4995	4995	0
431	20231019	120700	86382375	4995	4995	4995	4995	1
432	20231019	120600	86377380	4990	4990	4990	4990	0
433	20231019	120500	86377380	4990	4990	4990	4990	1
434	20231019	120400	86372390	4995	4995	4995	4995	0
435	20231019	120300	86372390	4995	4995	4995	4995	0
436	20231019	120200	86372390	4995	4995	4995	4995	166
437	20231019	120100	85543220	4995	4995	4995	4995	0
438	20231019	120000	85543220	4995	4995	4995	4995	53
439	20231019	115900	85278485	4990	4990	4990	4990	0
440	20231019	115800	85278485	4990	4995	4995	4990	51
441	20231019	115700	85023990	4995	4995	4995	4995	0
442	20231019	115600	85023990	4995	5000	5000	4995	3193
443	20231019	115500	69074950	5000	5000	5000	5000	1
444	20231019	115400	69069950	5000	5010	5010	5000	402
445	20231019	115300	67059940	5010	5010	5010	5010	1
446	20231019	115200	67054930	5000	5000	5000	5000	0
447	20231019	115100	67054930	5000	5000	5000	5000	0
448	20231019	115000	67054930	5000	5000	5000	5000	0
449	20231019	114900	67054930	5000	5000	5000	5000	0
450	20231019	114800	67054930	5000	5000	5000	5000	9
451	20231019	114700	67009930	5000	5000	5000	5000	0
452	20231019	114600	67009930	5000	5000	5000	5000	0
453	20231019	114500	67009930	5000	5000	5000	5000	0
454	20231019	114400	67009930	5000	5000	5000	5000	1829
455	20231019	114300	57864930	5010	5010	5010	5010	0
456	20231019	114200	57864930	5010	5010	5010	5010	0
457	20231019	114100	57864930	5010	5010	5010	5010	0
458	20231019	114000	57864930	5010	5010	5010	5010	1
459	20231019	113900	57859920	5010	5010	5010	5010	0
460	20231019	113800	57859920	5010	5010	5010	5010	0
461	20231019	113700	57859920	5010	5010	5010	5010	0
462	20231019	113600	57859920	5010	5010	5010	5010	0
463	20231019	113500	57859920	5010	5010	5010	5010	100
464	20231019	113400	57358920	5010	5010	5010	5010	26
465	20231019	113300	57228660	5010	5010	5010	5010	165
466	20231019	113200	56402010	5010	5010	5010	5010	0
467	20231019	113100	56402010	5010	5010	5010	5010	0
468	20231019	113000	56402010	5010	5010	5010	5010	0
469	20231019	112900	56402010	5010	5010	5010	5010	0
470	20231019	112800	56402010	5010	5010	5010	5010	156
471	20231019	112700	55620450	5010	5010	5010	5010	0
472	20231019	112600	55620450	5010	5010	5010	5010	0
473	20231019	112500	55620450	5010	5010	5010	5010	0
474	20231019	112400	55620450	5010	5010	5010	5010	0
475	20231019	112300	55620450	5010	5010	5010	5010	135
476	20231019	112200	54944100	5010	5010	5010	5010	0
477	20231019	112100	54944100	5010	5010	5010	5010	60
478	20231019	112000	54643500	5010	5010	5010	5010	0
479	20231019	111900	54643500	5010	5010	5010	5010	42
480	20231019	111800	54433080	5010	5010	5010	5010	145
481	20231019	111700	53706630	5010	5010	5010	5010	0
482	20231019	111600	53706630	5010	5010	5010	5010	0
483	20231019	111500	53706630	5010	5010	5010	5010	200
484	20231019	111400	52704630	5010	5010	5010	5010	0
485	20231019	111300	52704630	5010	5010	5010	5010	0
486	20231019	111200	52704630	5010	5010	5010	5010	0
487	20231019	111100	52704630	5010	5010	5010	5010	0
488	20231019	111000	52704630	5010	5010	5010	5010	0
489	20231019	110900	52704630	5010	5010	5010	5010	0
490	20231019	110800	52704630	5010	5010	5010	5010	400
491	20231019	110700	50700630	5010	5010	5010	5010	0
492	20231019	110600	50700630	5010	5010	5010	5010	0
493	20231019	110500	50700630	5010	5010	5010	5010	179
494	20231019	110400	49803840	5010	5010	5010	5010	200
495	20231019	110300	48801840	5010	5010	5010	5010	0
496	20231019	110200	48801840	5010	5010	5010	5010	0
497	20231019	110100	48801840	5010	5010	5010	5010	0
498	20231019	110000	48801840	5010	5010	5010	5010	1
499	20231019	105900	48796830	5010	5010	5010	5010	0
500	20231019	105800	48796830	5010	5010	5010	5010	125
501	20231019	105700	48170580	5010	5010	5010	5010	0
502	20231019	105600	48170580	5010	5010	5010	5010	0
503	20231019	105500	48170580	5010	5010	5010	5010	1
504	20231019	105400	48165570	5010	5010	5010	5010	150
505	20231019	105300	47414070	5010	5010	5010	5010	583
506	20231019	105200	44493240	5030	5030	5030	5030	0
507	20231019	105100	44493240	5030	5030	5030	5030	0
508	20231019	105000	44493240	5030	5030	5030	5030	0
509	20231019	104900	44493240	5030	5030	5030	5030	0
510	20231019	104800	44493240	5030	5030	5030	5030	1
511	20231019	104700	44488210	5010	5030	5030	5010	203
512	20231019	104600	43471160	5010	5010	5010	5010	0
513	20231019	104500	43471160	5010	5010	5010	5010	10
514	20231019	104400	43421060	5030	5030	5030	5030	0
515	20231019	104300	43421060	5030	5030	5030	5030	0
516	20231019	104200	43421060	5030	5030	5030	5030	1
517	20231019	104100	43416030	5010	5010	5010	5010	470
518	20231019	104000	41061330	5020	5020	5020	5020	0
519	20231019	103900	41061330	5020	5020	5020	5020	407
520	20231019	103800	39018190	5030	5030	5030	5030	20
521	20231019	103700	38917590	5020	5020	5020	5020	0
522	20231019	103600	38917590	5020	5020	5020	5020	0
523	20231019	103500	38917590	5020	5020	5020	5020	41
524	20231019	103400	38711770	5020	5020	5020	5020	0
525	20231019	103300	38711770	5020	5020	5020	5020	0
526	20231019	103200	38711770	5020	5020	5020	5020	0
527	20231019	103100	38711770	5020	5020	5020	5020	0
528	20231019	103000	38711770	5020	5020	5020	5020	0
529	20231019	102900	38711770	5020	5020	5020	5020	0
530	20231019	102800	38711770	5020	5020	5020	5020	0
531	20231019	102700	38711770	5020	5020	5020	5020	0
532	20231019	102600	38711770	5020	5020	5020	5020	0
533	20231019	102500	38711770	5020	5020	5020	5020	20
534	20231019	102400	38611370	5030	5030	5030	5030	0
535	20231019	102300	38611370	5030	5030	5030	5030	0
536	20231019	102200	38611370	5030	5030	5030	5030	0
537	20231019	102100	38611370	5030	5030	5030	5030	0
538	20231019	102000	38611370	5030	5030	5030	5030	1
539	20231019	101900	38606340	5030	5030	5030	5030	0
540	20231019	101800	38606340	5030	5030	5030	5030	718
541	20231019	101700	34994800	5020	5020	5020	5020	0
542	20231019	101600	34994800	5020	5020	5020	5020	0
543	20231019	101500	34994800	5020	5020	5020	5020	0
544	20231019	101400	34994800	5020	5020	5020	5020	0
545	20231019	101300	34994800	5020	5020	5020	5020	0
546	20231019	101200	34994800	5020	5020	5020	5020	0
547	20231019	101100	34994800	5020	5020	5020	5020	11
548	20231019	101000	34939580	5030	5030	5030	5030	0
549	20231019	100900	34939580	5030	5030	5030	5030	0
550	20231019	100800	34939580	5030	5030	5030	5030	10
551	20231019	100700	34889280	5040	5040	5040	5040	0
552	20231019	100600	34889280	5040	5040	5040	5040	1
553	20231019	100500	34884240	5020	5020	5020	5020	0
554	20231019	100400	34884240	5020	5020	5020	5020	200
555	20231019	100300	33880240	5020	5020	5020	5020	511
556	20231019	100200	31315020	5020	5020	5020	5020	94
557	20231019	100100	30843140	5020	5020	5020	5020	0
558	20231019	100000	30843140	5020	5020	5020	5020	0
559	20231019	095900	30843140	5020	5020	5020	5020	0
560	20231019	095800	30843140	5020	5020	5020	5020	40
561	20231019	095700	30642340	5020	5020	5020	5020	0
562	20231019	095600	30642340	5020	5020	5020	5020	6
563	20231019	095500	30612220	5040	5030	5040	5030	805
564	20231019	095400	26563050	5020	5020	5020	5020	0
565	20231019	095300	26563050	5020	5020	5020	5020	0
566	20231019	095200	26563050	5020	5020	5020	5020	0
567	20231019	095100	26563050	5020	5020	5020	5020	300
568	20231019	095000	25057050	5030	5030	5030	5030	2
569	20231019	094900	25046990	5020	5020	5020	5020	100
570	20231019	094800	24544990	5020	5020	5020	5020	100
571	20231019	094700	24042990	5010	5010	5010	5010	0
572	20231019	094600	24042990	5010	5010	5010	5010	0
573	20231019	094500	24042990	5010	5010	5010	5010	10
574	20231019	094400	23992890	5040	5040	5040	5040	0
575	20231019	094300	23992890	5040	5040	5040	5040	0
576	20231019	094200	23992890	5040	5040	5040	5040	0
577	20231019	094100	23992890	5040	5040	5040	5040	0
578	20231019	094000	23992890	5040	5040	5040	5040	0
579	20231019	093900	23992890	5040	5040	5040	5040	42
580	20231019	093800	23781210	5040	5040	5040	5040	1
581	20231019	093700	23776170	5030	5030	5030	5030	0
582	20231019	093600	23776170	5030	5020	5030	5020	11
583	20231019	093500	23720850	5040	5040	5040	5040	0
584	20231019	093400	23720850	5040	5040	5040	5040	1
585	20231019	093300	23715810	5040	5040	5040	5040	0
586	20231019	093200	23715810	5040	5040	5040	5040	5
587	20231019	093100	23690610	5010	5010	5010	5010	0
588	20231019	093000	23690610	5010	5010	5010	5010	0
589	20231019	092900	23690610	5010	5010	5010	5010	0
590	20231019	092800	23690610	5010	5010	5010	5010	0
591	20231019	092700	23690610	5010	5010	5010	5010	1
592	20231019	092600	23685600	5050	5050	5050	5050	1
593	20231019	092500	23680550	5000	5000	5000	5000	0
594	20231019	092400	23680550	5000	5000	5000	5000	0
595	20231019	092300	23680550	5000	5010	5010	5000	301
596	20231019	092200	22174150	5000	5000	5000	5000	0
597	20231019	092100	22174150	5000	5000	5000	5000	0
598	20231019	092000	22174150	5000	5010	5010	5000	219
599	20231019	091900	21078230	5020	5020	5020	5020	0
600	20231019	091800	21078230	5020	5020	5020	5020	20
601	20231019	091700	20977830	5020	5020	5020	5020	2
602	20231019	091600	20967790	5020	5020	5020	5020	600
603	20231019	091500	17955790	5050	5050	5050	5050	1
604	20231019	091400	17950740	5020	5020	5020	5020	0
605	20231019	091300	17950740	5020	5030	5030	5020	14
606	20231019	091200	17880430	5050	5050	5050	5050	0
607	20231019	091100	17880430	5050	5000	5050	5000	432
608	20231019	091000	15720380	5010	5010	5010	5010	611
609	20231019	090900	12659270	5000	5000	5000	5000	500
610	20231019	090800	10159270	5010	5010	5010	5010	542
611	20231019	090700	7443850	5010	5010	5010	5010	258
612	20231019	090600	6151270	5020	5020	5020	5020	71
613	20231019	090500	5794850	5020	5020	5020	5020	51
614	20231019	090400	5538830	5020	5020	5020	5020	0
615	20231019	090300	5538830	5020	5020	5020	5020	0
616	20231019	090200	5538830	5020	5020	5020	5020	0
617	20231019	090100	5538830	5020	5020	5020	5010	513
618	20231019	090000	2968000	5050	5030	5050	5030	590