KissMeData/088260/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194500	65938135	5030	5030	5030	5030	2096
3	20231018	194400	65938135	5030	5030	5030	5030	0
4	20231018	194300	65938135	5030	5030	5030	5030	0
5	20231018	194200	65938135	5030	5030	5030	5030	0
6	20231018	194100	65938135	5030	5030	5030	5030	0
7	20231018	194000	65938135	5030	5030	5030	5030	0
8	20231018	193900	65938135	5030	5030	5030	5030	0
9	20231018	193800	65938135	5030	5030	5030	5030	0
10	20231018	193700	65938135	5030	5030	5030	5030	0
11	20231018	193600	65938135	5030	5030	5030	5030	0
12	20231018	193500	65938135	5030	5030	5030	5030	0
13	20231018	193400	65938135	5030	5030	5030	5030	0
14	20231018	193300	65938135	5030	5030	5030	5030	0
15	20231018	193200	65938135	5030	5030	5030	5030	0
16	20231018	193100	65938135	5030	5030	5030	5030	0
17	20231018	193000	65938135	5030	5030	5030	5030	0
18	20231018	192900	65938135	5030	5030	5030	5030	0
19	20231018	192800	65938135	5030	5030	5030	5030	0
20	20231018	192700	65938135	5030	5030	5030	5030	0
21	20231018	192600	65938135	5030	5030	5030	5030	0
22	20231018	192500	65938135	5030	5030	5030	5030	0
23	20231018	192400	65938135	5030	5030	5030	5030	0
24	20231018	192300	65938135	5030	5030	5030	5030	0
25	20231018	192200	65938135	5030	5030	5030	5030	0
26	20231018	192100	65938135	5030	5030	5030	5030	0
27	20231018	192000	65938135	5030	5030	5030	5030	0
28	20231018	191900	65938135	5030	5030	5030	5030	0
29	20231018	191800	65938135	5030	5030	5030	5030	0
30	20231018	191700	65938135	5030	5030	5030	5030	0
31	20231018	191600	65938135	5030	5030	5030	5030	0
32	20231018	191500	65938135	5030	5030	5030	5030	2096
33	20231018	191400	65938135	5030	5030	5030	5030	0
34	20231018	191300	65938135	5030	5030	5030	5030	0
35	20231018	191200	65938135	5030	5030	5030	5030	0
36	20231018	191100	65938135	5030	5030	5030	5030	0
37	20231018	191000	65938135	5030	5030	5030	5030	0
38	20231018	190900	65938135	5030	5030	5030	5030	0
39	20231018	190800	65938135	5030	5030	5030	5030	0
40	20231018	190700	65938135	5030	5030	5030	5030	0
41	20231018	190600	65938135	5030	5030	5030	5030	0
42	20231018	190500	65938135	5030	5030	5030	5030	0
43	20231018	190400	65938135	5030	5030	5030	5030	0
44	20231018	190300	65938135	5030	5030	5030	5030	0
45	20231018	190200	65938135	5030	5030	5030	5030	0
46	20231018	190100	65938135	5030	5030	5030	5030	0
47	20231018	190000	65938135	5030	5030	5030	5030	0
48	20231018	185900	65938135	5030	5030	5030	5030	0
49	20231018	185800	65938135	5030	5030	5030	5030	0
50	20231018	185700	65938135	5030	5030	5030	5030	0
51	20231018	185600	65938135	5030	5030	5030	5030	0
52	20231018	185500	65938135	5030	5030	5030	5030	0
53	20231018	185400	65938135	5030	5030	5030	5030	0
54	20231018	185300	65938135	5030	5030	5030	5030	0
55	20231018	185200	65938135	5030	5030	5030	5030	0
56	20231018	185100	65938135	5030	5030	5030	5030	0
57	20231018	185000	65938135	5030	5030	5030	5030	0
58	20231018	184900	65938135	5030	5030	5030	5030	0
59	20231018	184800	65938135	5030	5030	5030	5030	0
60	20231018	184700	65938135	5030	5030	5030	5030	0
61	20231018	184600	65938135	5030	5030	5030	5030	0
62	20231018	184500	65938135	5030	5030	5030	5030	2096
63	20231018	184400	65938135	5030	5030	5030	5030	0
64	20231018	184300	65938135	5030	5030	5030	5030	0
65	20231018	184200	65938135	5030	5030	5030	5030	0
66	20231018	184100	65938135	5030	5030	5030	5030	0
67	20231018	184000	65938135	5030	5030	5030	5030	0
68	20231018	183900	65938135	5030	5030	5030	5030	0
69	20231018	183800	65938135	5030	5030	5030	5030	0
70	20231018	183700	65938135	5030	5030	5030	5030	0
71	20231018	183600	65938135	5030	5030	5030	5030	0
72	20231018	183500	65938135	5030	5030	5030	5030	0
73	20231018	183400	65938135	5030	5030	5030	5030	0
74	20231018	183300	65938135	5030	5030	5030	5030	0
75	20231018	183200	65938135	5030	5030	5030	5030	0
76	20231018	183100	65938135	5030	5030	5030	5030	0
77	20231018	183000	65938135	5030	5030	5030	5030	0
78	20231018	182900	65938135	5030	5030	5030	5030	0
79	20231018	182800	65938135	5030	5030	5030	5030	0
80	20231018	182700	65938135	5030	5030	5030	5030	0
81	20231018	182600	65938135	5030	5030	5030	5030	0
82	20231018	182500	65938135	5030	5030	5030	5030	0
83	20231018	182400	65938135	5030	5030	5030	5030	0
84	20231018	182300	65938135	5030	5030	5030	5030	0
85	20231018	182200	65938135	5030	5030	5030	5030	0
86	20231018	182100	65938135	5030	5030	5030	5030	0
87	20231018	182000	65938135	5030	5030	5030	5030	0
88	20231018	181900	65938135	5030	5030	5030	5030	0
89	20231018	181800	65938135	5030	5030	5030	5030	0
90	20231018	181700	65938135	5030	5030	5030	5030	0
91	20231018	181600	65938135	5030	5030	5030	5030	0
92	20231018	181500	65938135	5030	5030	5030	5030	2096
93	20231018	181400	65938135	5030	5030	5030	5030	0
94	20231018	181300	65938135	5030	5030	5030	5030	0
95	20231018	181200	65938135	5030	5030	5030	5030	0
96	20231018	181100	65938135	5030	5030	5030	5030	0
97	20231018	181000	65938135	5030	5030	5030	5030	0
98	20231018	180900	65938135	5030	5030	5030	5030	0
99	20231018	180800	65938135	5030	5030	5030	5030	0
100	20231018	180700	65938135	5030	5030	5030	5030	0
101	20231018	180600	65938135	5030	5030	5030	5030	0
102	20231018	180500	65938135	5030	5030	5030	5030	0
103	20231018	180400	65938135	5030	5030	5030	5030	0
104	20231018	180300	65938135	5030	5030	5030	5030	0
105	20231018	180200	65938135	5030	5030	5030	5030	0
106	20231018	180100	65938135	5030	5030	5030	5030	0
107	20231018	180000	65938135	5030	5030	5030	5030	0
108	20231018	175900	65938135	5030	5030	5030	5030	0
109	20231018	175800	65938135	5030	5030	5030	5030	0
110	20231018	175700	65938135	5030	5030	5030	5030	0
111	20231018	175600	65938135	5030	5030	5030	5030	0
112	20231018	175500	65938135	5030	5030	5030	5030	0
113	20231018	175400	65938135	5030	5030	5030	5030	0
114	20231018	175300	65938135	5030	5030	5030	5030	0
115	20231018	175200	65938135	5030	5030	5030	5030	0
116	20231018	175100	65938135	5030	5030	5030	5030	0
117	20231018	175000	65938135	5030	5030	5030	5030	0
118	20231018	174900	65938135	5030	5030	5030	5030	0
119	20231018	174800	65938135	5030	5030	5030	5030	0
120	20231018	174700	65938135	5030	5030	5030	5030	0
121	20231018	174600	65938135	5030	5030	5030	5030	0
122	20231018	174500	65938135	5030	5030	5030	5030	2096
123	20231018	174400	65938135	5030	5030	5030	5030	0
124	20231018	174300	65938135	5030	5030	5030	5030	0
125	20231018	174200	65938135	5030	5030	5030	5030	0
126	20231018	174100	65938135	5030	5030	5030	5030	0
127	20231018	174000	65938135	5030	5030	5030	5030	0
128	20231018	173900	65938135	5030	5030	5030	5030	0
129	20231018	173800	65938135	5030	5030	5030	5030	0
130	20231018	173700	65938135	5030	5030	5030	5030	0
131	20231018	173600	65938135	5030	5030	5030	5030	0
132	20231018	173500	65938135	5030	5030	5030	5030	0
133	20231018	173400	65938135	5030	5030	5030	5030	0
134	20231018	173300	65938135	5030	5030	5030	5030	0
135	20231018	173200	65938135	5030	5030	5030	5030	0
136	20231018	173100	65938135	5030	5030	5030	5030	0
137	20231018	173000	65938135	5030	5030	5030	5030	0
138	20231018	172900	65938135	5030	5030	5030	5030	0
139	20231018	172800	65938135	5030	5030	5030	5030	0
140	20231018	172700	65938135	5030	5030	5030	5030	0
141	20231018	172600	65938135	5030	5030	5030	5030	0
142	20231018	172500	65938135	5030	5030	5030	5030	0
143	20231018	172400	65938135	5030	5030	5030	5030	0
144	20231018	172300	65938135	5030	5030	5030	5030	0
145	20231018	172200	65938135	5030	5030	5030	5030	0
146	20231018	172100	65938135	5030	5030	5030	5030	0
147	20231018	172000	65938135	5030	5030	5030	5030	0
148	20231018	171900	65938135	5030	5030	5030	5030	0
149	20231018	171800	65938135	5030	5030	5030	5030	0
150	20231018	171700	65938135	5030	5030	5030	5030	0
151	20231018	171600	65938135	5030	5030	5030	5030	0
152	20231018	171500	65938135	5030	5030	5030	5030	2096
153	20231018	171400	65938135	5030	5030	5030	5030	0
154	20231018	171300	65938135	5030	5030	5030	5030	0
155	20231018	171200	65938135	5030	5030	5030	5030	0
156	20231018	171100	65938135	5030	5030	5030	5030	0
157	20231018	171000	65938135	5030	5030	5030	5030	0
158	20231018	170900	65938135	5030	5030	5030	5030	0
159	20231018	170800	65938135	5030	5030	5030	5030	0
160	20231018	170700	65938135	5030	5030	5030	5030	0
161	20231018	170600	65938135	5030	5030	5030	5030	0
162	20231018	170500	65938135	5030	5030	5030	5030	0
163	20231018	170400	65938135	5030	5030	5030	5030	0
164	20231018	170300	65938135	5030	5030	5030	5030	0
165	20231018	170200	65938135	5030	5030	5030	5030	0
166	20231018	170100	65938135	5030	5030	5030	5030	0
167	20231018	170000	65938135	5030	5030	5030	5030	0
168	20231018	165900	65938135	5030	5030	5030	5030	0
169	20231018	165800	65938135	5030	5030	5030	5030	0
170	20231018	165700	65938135	5030	5030	5030	5030	0
171	20231018	165600	65938135	5030	5030	5030	5030	0
172	20231018	165500	65938135	5030	5030	5030	5030	0
173	20231018	165400	65938135	5030	5030	5030	5030	0
174	20231018	165300	65938135	5030	5030	5030	5030	0
175	20231018	165200	65938135	5030	5030	5030	5030	0
176	20231018	165100	65938135	5030	5030	5030	5030	0
177	20231018	165000	65938135	5030	5030	5030	5030	0
178	20231018	164900	65938135	5030	5030	5030	5030	0
179	20231018	164800	65938135	5030	5030	5030	5030	0
180	20231018	164700	65938135	5030	5030	5030	5030	0
181	20231018	164600	65938135	5030	5030	5030	5030	0
182	20231018	164500	65938135	5030	5030	5030	5030	2096
183	20231018	164400	65938135	5030	5030	5030	5030	0
184	20231018	164300	65938135	5030	5030	5030	5030	0
185	20231018	164200	65938135	5030	5030	5030	5030	0
186	20231018	164100	65938135	5030	5030	5030	5030	0
187	20231018	164000	65938135	5030	5030	5030	5030	0
188	20231018	163900	65938135	5030	5030	5030	5030	0
189	20231018	163800	65938135	5030	5030	5030	5030	0
190	20231018	163700	65938135	5030	5030	5030	5030	0
191	20231018	163600	65938135	5030	5030	5030	5030	0
192	20231018	163500	65938135	5030	5030	5030	5030	0
193	20231018	163400	65938135	5030	5030	5030	5030	0
194	20231018	163300	65938135	5030	5030	5030	5030	0
195	20231018	163200	65938135	5030	5030	5030	5030	0
196	20231018	163100	65938135	5030	5030	5030	5030	0
197	20231018	163000	65938135	5030	5030	5030	5030	0
198	20231018	162900	65938135	5030	5030	5030	5030	0
199	20231018	162800	65938135	5030	5030	5030	5030	0
200	20231018	162700	65938135	5030	5030	5030	5030	0
201	20231018	162600	65938135	5030	5030	5030	5030	0
202	20231018	162500	65938135	5030	5030	5030	5030	0
203	20231018	162400	65938135	5030	5030	5030	5030	0
204	20231018	162300	65938135	5030	5030	5030	5030	0
205	20231018	162200	65938135	5030	5030	5030	5030	0
206	20231018	162100	65938135	5030	5030	5030	5030	0
207	20231018	162000	65938135	5030	5030	5030	5030	0
208	20231018	161900	65938135	5030	5030	5030	5030	0
209	20231018	161800	65938135	5030	5030	5030	5030	0
210	20231018	161700	65938135	5030	5030	5030	5030	0
211	20231018	161600	65938135	5030	5030	5030	5030	0
212	20231018	161500	65938135	5030	5030	5030	5030	2096
213	20231018	161400	65938135	5030	5030	5030	5030	0
214	20231018	161300	65938135	5030	5030	5030	5030	0
215	20231018	161200	65938135	5030	5030	5030	5030	0
216	20231018	161100	65938135	5030	5030	5030	5030	0
217	20231018	161000	65938135	5030	5030	5030	5030	0
218	20231018	160900	65938135	5030	5030	5030	5030	0
219	20231018	160800	65938135	5030	5030	5030	5030	0
220	20231018	160700	65938135	5030	5030	5030	5030	0
221	20231018	160600	65938135	5030	5030	5030	5030	0
222	20231018	160500	65938135	5030	5030	5030	5030	0
223	20231018	160400	65938135	5030	5030	5030	5030	0
224	20231018	160300	65938135	5030	5030	5030	5030	0
225	20231018	160200	65938135	5030	5030	5030	5030	0
226	20231018	160100	65938135	5030	5030	5030	5030	0
227	20231018	160000	65938135	5030	5030	5030	5030	0
228	20231018	155900	65938135	5030	5030	5030	5030	0
229	20231018	155800	65938135	5030	5030	5030	5030	0
230	20231018	155700	65938135	5030	5030	5030	5030	0
231	20231018	155600	65938135	5030	5030	5030	5030	0
232	20231018	155500	65938135	5030	5030	5030	5030	0
233	20231018	155400	65938135	5030	5030	5030	5030	0
234	20231018	155300	65938135	5030	5030	5030	5030	0
235	20231018	155200	65938135	5030	5030	5030	5030	0
236	20231018	155100	65938135	5030	5030	5030	5030	0
237	20231018	155000	65938135	5030	5030	5030	5030	0
238	20231018	154900	65938135	5030	5030	5030	5030	0
239	20231018	154800	65938135	5030	5030	5030	5030	0
240	20231018	154700	65938135	5030	5030	5030	5030	0
241	20231018	154600	65938135	5030	5030	5030	5030	0
242	20231018	154500	65938135	5030	5030	5030	5030	2096
243	20231018	154400	65938135	5030	5030	5030	5030	0
244	20231018	154300	65938135	5030	5030	5030	5030	0
245	20231018	154200	65938135	5030	5030	5030	5030	0
246	20231018	154100	65938135	5030	5030	5030	5030	0
247	20231018	154000	65938135	5030	5030	5030	5030	0
248	20231018	153900	65938135	5030	5030	5030	5030	0
249	20231018	153800	65938135	5030	5030	5030	5030	0
250	20231018	153700	65938135	5030	5030	5030	5030	0
251	20231018	153600	65938135	5030	5030	5030	5030	0
252	20231018	153500	65938135	5030	5030	5030	5030	0
253	20231018	153400	65938135	5030	5030	5030	5030	0
254	20231018	153300	65938135	5030	5030	5030	5030	0
255	20231018	153200	65938135	5030	5030	5030	5030	0
256	20231018	153100	65938135	5030	5030	5030	5030	0
257	20231018	153000	65938135	5030	5030	5030	5030	2096
258	20231018	152900	55395255	5000	5000	5000	5000	0
259	20231018	152800	55395255	5000	5000	5000	5000	0
260	20231018	152700	55395255	5000	5000	5000	5000	0
261	20231018	152600	55395255	5000	5000	5000	5000	0
262	20231018	152500	55395255	5000	5000	5000	5000	0
263	20231018	152400	55395255	5000	5000	5000	5000	0
264	20231018	152300	55395255	5000	5000	5000	5000	0
265	20231018	152200	55395255	5000	5000	5000	5000	0
266	20231018	152100	55395255	5000	5000	5000	5000	0
267	20231018	152000	55395255	5000	5000	5000	5000	0
268	20231018	151900	55395255	5000	5000	5000	5000	1
269	20231018	151800	55390255	5020	5020	5020	5020	0
270	20231018	151700	55390255	5020	5020	5020	5020	0
271	20231018	151600	55390255	5020	5020	5020	5020	0
272	20231018	151500	55390255	5020	5020	5020	5020	0
273	20231018	151400	55390255	5020	5020	5020	5020	0
274	20231018	151300	55390255	5020	5020	5020	5020	0
275	20231018	151200	55390255	5020	5020	5020	5020	33
276	20231018	151100	55224595	5020	5020	5020	5020	0
277	20231018	151000	55224595	5020	5020	5020	5020	0
278	20231018	150900	55224595	5020	5020	5020	5020	34
279	20231018	150800	55053915	5010	5010	5010	5010	0
280	20231018	150700	55053915	5010	5010	5010	5010	0
281	20231018	150600	55053915	5010	5010	5010	5010	0
282	20231018	150500	55053915	5010	5020	5020	5010	40
283	20231018	150400	54853145	5010	5010	5010	5010	0
284	20231018	150300	54853145	5010	5010	5010	5010	0
285	20231018	150200	54853145	5010	5020	5020	5010	39
286	20231018	150100	54657395	5020	5020	5020	5020	149
287	20231018	150000	53909415	5010	5020	5020	4995	792
288	20231018	145900	49938660	5020	5020	5020	5020	0
289	20231018	145800	49938660	5020	5020	5020	5020	0
290	20231018	145700	49938660	5020	5020	5020	5020	0
291	20231018	145600	49938660	5020	5020	5020	5020	0
292	20231018	145500	49938660	5020	5020	5020	5020	0
293	20231018	145400	49938660	5020	5020	5020	5020	0
294	20231018	145300	49938660	5020	5020	5020	5020	0
295	20231018	145200	49938660	5020	5020	5020	5020	0
296	20231018	145100	49938660	5020	5020	5020	5020	0
297	20231018	145000	49938660	5020	5020	5020	5020	0
298	20231018	144900	49938660	5020	5020	5020	5020	0
299	20231018	144800	49938660	5020	5020	5020	5020	0
300	20231018	144700	49938660	5020	5020	5020	5020	0
301	20231018	144600	49938660	5020	5020	5020	5020	0
302	20231018	144500	49938660	5020	5020	5020	5020	0
303	20231018	144400	49938660	5020	5020	5020	5020	0
304	20231018	144300	49938660	5020	5020	5020	5020	0
305	20231018	144200	49938660	5020	5020	5020	5020	0
306	20231018	144100	49938660	5020	5020	5020	5020	0
307	20231018	144000	49938660	5020	5020	5020	5020	0
308	20231018	143900	49938660	5020	5020	5020	5020	0
309	20231018	143800	49938660	5020	5020	5020	5020	0
310	20231018	143700	49938660	5020	5020	5020	5020	0
311	20231018	143600	49938660	5020	5020	5020	5020	0
312	20231018	143500	49938660	5020	5020	5020	5020	0
313	20231018	143400	49938660	5020	5020	5020	5020	0
314	20231018	143300	49938660	5020	5020	5020	5020	0
315	20231018	143200	49938660	5020	5020	5020	5020	0
316	20231018	143100	49938660	5020	5020	5020	5020	0
317	20231018	143000	49938660	5020	5020	5020	5020	0
318	20231018	142900	49938660	5020	5020	5020	5020	0
319	20231018	142800	49938660	5020	5020	5020	5020	0
320	20231018	142700	49938660	5020	5020	5020	5020	0
321	20231018	142600	49938660	5020	5020	5020	5020	0
322	20231018	142500	49938660	5020	5020	5020	5020	1
323	20231018	142400	49933640	5020	5020	5020	5020	1
324	20231018	142300	49928620	5020	5020	5020	5020	0
325	20231018	142200	49928620	5020	5020	5020	5020	0
326	20231018	142100	49928620	5020	5020	5020	5020	4
327	20231018	142000	49908540	5020	5020	5020	5020	0
328	20231018	141900	49908540	5020	5020	5020	5020	1
329	20231018	141800	49903520	5010	5010	5010	5010	0
330	20231018	141700	49903520	5010	5010	5020	5010	32
331	20231018	141600	49743010	5010	5010	5010	5010	0
332	20231018	141500	49743010	5010	5010	5010	5010	0
333	20231018	141400	49743010	5010	5010	5010	5010	33
334	20231018	141300	49577680	5010	5020	5020	5010	50
335	20231018	141200	49326720	5010	5010	5010	5010	33
336	20231018	141100	49161390	4995	4995	4995	4995	0
337	20231018	141000	49161390	4995	5020	5020	4995	112
338	20231018	140900	48599250	5020	5020	5030	5020	170
339	20231018	140800	47745410	5020	5020	5020	5020	133
340	20231018	140700	47077750	5030	5030	5030	5030	0
341	20231018	140600	47077750	5030	5030	5030	5030	0
342	20231018	140500	47077750	5030	5030	5030	5030	2
343	20231018	140400	47067690	5030	5030	5030	5030	0
344	20231018	140300	47067690	5030	5030	5030	5030	0
345	20231018	140200	47067690	5030	5030	5030	5030	0
346	20231018	140100	47067690	5030	5030	5030	5030	9
347	20231018	140000	47022420	5020	5020	5020	5020	30
348	20231018	135900	46871820	5030	5030	5030	5030	1
349	20231018	135800	46866790	5030	5030	5030	5030	0
350	20231018	135700	46866790	5030	5030	5030	5030	14
351	20231018	135600	46796370	5030	5030	5030	5030	0
352	20231018	135500	46796370	5030	5030	5030	5030	0
353	20231018	135400	46796370	5030	5030	5030	5030	0
354	20231018	135300	46796370	5030	5030	5030	5030	68
355	20231018	135200	46454330	5020	5020	5020	5020	0
356	20231018	135100	46454330	5020	5020	5020	5020	66
357	20231018	135000	46123010	5020	5020	5020	4995	237
358	20231018	134900	44933345	5020	5020	5030	5020	68
359	20231018	134800	44591645	5020	5020	5020	5020	21
360	20231018	134700	44486225	5020	5020	5020	5020	0
361	20231018	134600	44486225	5020	5020	5020	5020	6
362	20231018	134500	44456105	5020	5020	5020	5010	164
363	20231018	134400	43632955	5020	5020	5020	5020	0
364	20231018	134300	43632955	5020	5020	5020	5020	202
365	20231018	134200	42618915	5030	5030	5030	5030	0
366	20231018	134100	42618915	5030	5020	5030	5020	162
367	20231018	134000	41805045	5010	5000	5010	5000	99
368	20231018	133900	41309975	5010	5010	5010	5010	180
369	20231018	133800	40408175	5010	5010	5010	5010	71
370	20231018	133700	40052465	5010	5010	5030	5010	920
371	20231018	133600	35433575	5000	5000	5000	5000	904
372	20231018	133500	30913575	4995	4995	4995	4995	0
373	20231018	133400	30913575	4995	4995	4995	4995	0
374	20231018	133300	30913575	4995	4995	4995	4995	0
375	20231018	133200	30913575	4995	4995	4995	4995	0
376	20231018	133100	30913575	4995	4995	4995	4995	0
377	20231018	133000	30913575	4995	4995	4995	4995	0
378	20231018	132900	30913575	4995	4995	4995	4995	0
379	20231018	132800	30913575	4995	4995	4995	4995	0
380	20231018	132700	30913575	4995	4995	4995	4995	0
381	20231018	132600	30913575	4995	4995	4995	4995	0
382	20231018	132500	30913575	4995	4995	4995	4995	0
383	20231018	132400	30913575	4995	4995	4995	4995	0
384	20231018	132300	30913575	4995	4995	4995	4995	0
385	20231018	132200	30913575	4995	4995	4995	4995	0
386	20231018	132100	30913575	4995	4995	4995	4995	0
387	20231018	132000	30913575	4995	4995	4995	4995	0
388	20231018	131900	30913575	4995	4995	4995	4995	2
389	20231018	131800	30903585	5000	5000	5000	5000	0
390	20231018	131700	30903585	5000	5000	5000	5000	1
391	20231018	131600	30898585	4995	4995	4995	4995	0
392	20231018	131500	30898585	4995	4995	4995	4995	0
393	20231018	131400	30898585	4995	4995	4995	4995	3
394	20231018	131300	30883600	5000	5000	5000	5000	2
395	20231018	131200	30873600	4995	4995	4995	4995	0
396	20231018	131100	30873600	4995	4995	4995	4995	0
397	20231018	131000	30873600	4995	4995	4995	4995	0
398	20231018	130900	30873600	4995	5000	5000	4995	10
399	20231018	130800	30823640	5000	5000	5000	5000	0
400	20231018	130700	30823640	5000	5000	5000	5000	0
401	20231018	130600	30823640	5000	5000	5000	5000	1
402	20231018	130500	30818640	5000	5000	5000	5000	6
403	20231018	130400	30788640	4995	4995	4995	4995	20
404	20231018	130300	30688740	4995	4995	4995	4995	0
405	20231018	130200	30688740	4995	4995	4995	4995	0
406	20231018	130100	30688740	4995	4995	4995	4995	12
407	20231018	130000	30628800	4990	4990	4990	4990	0
408	20231018	125900	30628800	4990	4990	4990	4990	54
409	20231018	125800	30359340	4995	4995	4995	4995	0
410	20231018	125700	30359340	4995	4995	4995	4995	38
411	20231018	125600	30169530	4995	4995	4995	4995	0
412	20231018	125500	30169530	4995	4995	4995	4995	3
413	20231018	125400	30154545	4995	4995	4995	4995	137
414	20231018	125300	29470230	4995	4995	4995	4995	49
415	20231018	125200	29225475	4990	4990	4990	4990	0
416	20231018	125100	29225475	4990	4990	4990	4990	0
417	20231018	125000	29225475	4990	4995	4995	4990	547
418	20231018	124900	26495665	5000	4995	5000	4995	15
419	20231018	124800	26420720	4995	4995	4995	4995	0
420	20231018	124700	26420720	4995	4995	4995	4995	0
421	20231018	124600	26420720	4995	4995	4995	4995	0
422	20231018	124500	26420720	4995	5000	5000	4995	8
423	20231018	124400	26380725	4995	4995	4995	4995	23
424	20231018	124300	26265840	4995	4995	4995	4995	0
425	20231018	124200	26265840	4995	4995	4995	4995	0
426	20231018	124100	26265840	4995	5000	5000	4995	13
427	20231018	124000	26200845	4995	5000	5000	4995	54
428	20231018	123900	25930865	4995	4995	4995	4995	4
429	20231018	123800	25910885	5000	5000	5000	5000	0
430	20231018	123700	25910885	5000	5000	5000	5000	2
431	20231018	123600	25900885	4995	4995	4995	4995	0
432	20231018	123500	25900885	4995	4995	4995	4995	0
433	20231018	123400	25900885	4995	4995	4995	4995	0
434	20231018	123300	25900885	4995	5000	5000	4995	8
435	20231018	123200	25860920	5000	5000	5000	5000	0
436	20231018	123100	25860920	5000	5000	5000	5000	0
437	20231018	123000	25860920	5000	5000	5000	5000	0
438	20231018	122900	25860920	5000	5000	5000	5000	5
439	20231018	122800	25835920	4995	4995	4995	4995	14
440	20231018	122700	25765990	4995	4995	4995	4995	0
441	20231018	122600	25765990	4995	4995	4995	4995	0
442	20231018	122500	25765990	4995	5000	5000	4995	12
443	20231018	122400	25705995	4995	4995	4995	4995	0
444	20231018	122300	25705995	4995	4995	4995	4995	31
445	20231018	122200	25551150	5000	5000	5000	5000	0
446	20231018	122100	25551150	5000	5000	5000	5000	21
447	20231018	122000	25446150	4995	4995	4995	4995	0
448	20231018	121900	25446150	4995	4995	4995	4995	37
449	20231018	121800	25261335	4990	4990	4990	4990	38
450	20231018	121700	25071715	4990	4995	4995	4990	30
451	20231018	121600	24921880	4990	4990	4990	4990	0
452	20231018	121500	24921880	4990	4990	4990	4990	0
453	20231018	121400	24921880	4990	4990	4990	4990	0
454	20231018	121300	24921880	4990	4995	4995	4990	135
455	20231018	121200	24247975	4990	4990	4990	4990	0
456	20231018	121100	24247975	4990	4990	4990	4990	0
457	20231018	121000	24247975	4990	4990	4990	4990	0
458	20231018	120900	24247975	4990	4995	4995	4990	134
459	20231018	120800	23578685	4990	4995	4995	4990	87
460	20231018	120700	23144155	4990	4990	4990	4990	0
461	20231018	120600	23144155	4990	4995	4995	4990	315
462	20231018	120500	21570765	4995	4995	4995	4995	350
463	20231018	120400	19822515	4995	4995	4995	4995	0
464	20231018	120300	19822515	4995	4995	4995	4995	0
465	20231018	120200	19822515	4995	4995	4995	4995	0
466	20231018	120100	19822515	4995	4995	4995	4995	0
467	20231018	120000	19822515	4995	4995	4995	4995	0
468	20231018	115900	19822515	4995	4995	4995	4995	0
469	20231018	115800	19822515	4995	4995	4995	4995	0
470	20231018	115700	19822515	4995	4995	4995	4995	0
471	20231018	115600	19822515	4995	4995	4995	4995	0
472	20231018	115500	19822515	4995	4995	4995	4995	0
473	20231018	115400	19822515	4995	4995	4995	4995	0
474	20231018	115300	19822515	4995	5000	5000	4995	3
475	20231018	115200	19807525	5000	5000	5000	5000	0
476	20231018	115100	19807525	5000	5000	5000	5000	0
477	20231018	115000	19807525	5000	5000	5000	5000	0
478	20231018	114900	19807525	5000	5000	5000	5000	1
479	20231018	114800	19802525	4995	4995	4995	4995	4
480	20231018	114700	19782545	5000	5000	5000	5000	0
481	20231018	114600	19782545	5000	5000	5000	5000	0
482	20231018	114500	19782545	5000	5000	5000	5000	2
483	20231018	114400	19772545	4995	4995	4995	4995	0
484	20231018	114300	19772545	4995	4995	4995	4995	7
485	20231018	114200	19737580	5000	5000	5000	5000	0
486	20231018	114100	19737580	5000	5000	5000	5000	5
487	20231018	114000	19712580	4995	4995	4995	4995	0
488	20231018	113900	19712580	4995	4995	4995	4995	0
489	20231018	113800	19712580	4995	4995	4995	4995	0
490	20231018	113700	19712580	4995	5000	5000	4995	22
491	20231018	113600	19602675	5000	5000	5000	5000	0
492	20231018	113500	19602675	5000	5000	5000	5000	0
493	20231018	113400	19602675	5000	5000	5000	5000	0
494	20231018	113300	19602675	5000	5000	5000	5000	17
495	20231018	113200	19517675	4995	4995	4995	4995	43
496	20231018	113100	19302890	5000	5000	5000	5000	0
497	20231018	113000	19302890	5000	5000	5000	5000	0
498	20231018	112900	19302890	5000	5000	5000	5000	41
499	20231018	112800	19097890	5000	5000	5000	5000	0
500	20231018	112700	19097890	5000	5000	5000	5000	87
501	20231018	112600	18662890	5000	5000	5000	5000	11
502	20231018	112500	18607890	5000	5000	5000	5000	110
503	20231018	112400	18057890	5000	5000	5000	5000	66
504	20231018	112300	17727890	4995	4995	4995	4995	482
505	20231018	112200	15320300	5000	5000	5000	5000	0
506	20231018	112100	15320300	5000	5000	5000	5000	0
507	20231018	112000	15320300	5000	5000	5000	5000	0
508	20231018	111900	15320300	5000	5000	5000	5000	0
509	20231018	111800	15320300	5000	5000	5000	5000	0
510	20231018	111700	15320300	5000	5000	5000	5000	0
511	20231018	111600	15320300	5000	5000	5000	5000	0
512	20231018	111500	15320300	5000	5000	5000	5000	0
513	20231018	111400	15320300	5000	5000	5000	5000	0
514	20231018	111300	15320300	5000	5000	5000	5000	0
515	20231018	111200	15320300	5000	5000	5000	5000	0
516	20231018	111100	15320300	5000	5000	5000	5000	0
517	20231018	111000	15320300	5000	5000	5000	5000	0
518	20231018	110900	15320300	5000	5000	5000	5000	0
519	20231018	110800	15320300	5000	5000	5000	5000	0
520	20231018	110700	15320300	5000	5000	5000	5000	0
521	20231018	110600	15320300	5000	5000	5000	5000	0
522	20231018	110500	15320300	5000	5000	5000	5000	1
523	20231018	110400	15315300	5000	5000	5000	5000	0
524	20231018	110300	15315300	5000	5000	5000	5000	0
525	20231018	110200	15315300	5000	5000	5000	5000	0
526	20231018	110100	15315300	5000	5000	5000	5000	0
527	20231018	110000	15315300	5000	5000	5000	5000	3
528	20231018	105900	15300300	4995	4995	4995	4995	0
529	20231018	105800	15300300	4995	4995	4995	4995	0
530	20231018	105700	15300300	4995	4995	4995	4995	2
531	20231018	105600	15290310	5000	5000	5000	5000	14
532	20231018	105500	15220310	5000	5000	5000	5000	50
533	20231018	105400	14970310	5000	5000	5000	5000	0
534	20231018	105300	14970310	5000	5000	5000	5000	0
535	20231018	105200	14970310	5000	5000	5000	5000	18
536	20231018	105100	14880310	5000	5000	5000	5000	0
537	20231018	105000	14880310	5000	5000	5000	5000	0
538	20231018	104900	14880310	5000	5000	5000	5000	65
539	20231018	104800	14555310	5000	5000	5000	4995	42
540	20231018	104700	14345320	4995	4995	4995	4995	0
541	20231018	104600	14345320	4995	4995	4995	4995	0
542	20231018	104500	14345320	4995	4995	4995	4995	0
543	20231018	104400	14345320	4995	5000	5000	4995	107
544	20231018	104300	13810365	4995	5000	5000	4995	487
545	20231018	104200	11375385	5000	5000	5000	5000	0
546	20231018	104100	11375385	5000	5000	5000	5000	0
547	20231018	104000	11375385	5000	5000	5000	5000	0
548	20231018	103900	11375385	5000	5000	5000	5000	0
549	20231018	103800	11375385	5000	5000	5000	5000	0
550	20231018	103700	11375385	5000	5000	5000	5000	0
551	20231018	103600	11375385	5000	5010	5010	5000	2
552	20231018	103500	11365375	5010	5010	5010	5010	0
553	20231018	103400	11365375	5010	5010	5010	5010	0
554	20231018	103300	11365375	5010	5010	5010	5010	0
555	20231018	103200	11365375	5010	5010	5010	5010	6
556	20231018	103100	11335315	5000	5000	5000	5000	0
557	20231018	103000	11335315	5000	5000	5000	5000	27
558	20231018	102900	11200315	5000	5000	5000	5000	0
559	20231018	102800	11200315	5000	5000	5000	5000	0
560	20231018	102700	11200315	5000	5000	5000	5000	0
561	20231018	102600	11200315	5000	5000	5000	5000	0
562	20231018	102500	11200315	5000	5000	5000	5000	0
563	20231018	102400	11200315	5000	5010	5010	5000	2
564	20231018	102300	11190305	5010	5010	5010	5010	0
565	20231018	102200	11190305	5010	5010	5010	5010	0
566	20231018	102100	11190305	5010	5010	5010	5010	0
567	20231018	102000	11190305	5010	5010	5010	5010	2
568	20231018	101900	11180285	5010	5010	5010	5010	0
569	20231018	101800	11180285	5010	5010	5010	5010	0
570	20231018	101700	11180285	5010	5010	5010	5010	0
571	20231018	101600	11180285	5010	5010	5010	5010	7
572	20231018	101500	11145215	5000	5000	5000	5000	0
573	20231018	101400	11145215	5000	5000	5000	5000	0
574	20231018	101300	11145215	5000	5000	5000	5000	0
575	20231018	101200	11145215	5000	5010	5010	5000	35
576	20231018	101100	10969895	5000	5000	5000	5000	110
577	20231018	101000	10419895	5000	5000	5000	5000	27
578	20231018	100900	10284895	5000	5000	5000	5000	0
579	20231018	100800	10284895	5000	5010	5010	5000	24
580	20231018	100700	10164675	5000	5000	5000	5000	0
581	20231018	100600	10164675	5000	5000	5000	5000	0
582	20231018	100500	10164675	5000	5000	5000	5000	109
583	20231018	100400	9619675	5000	5010	5010	5000	2
584	20231018	100300	9609665	5010	5010	5010	5010	0
585	20231018	100200	9609665	5010	5010	5010	5010	0
586	20231018	100100	9609665	5010	5010	5010	5010	0
587	20231018	100000	9609665	5010	5010	5010	5010	3
588	20231018	095900	9594635	5000	5000	5000	5000	0
589	20231018	095800	9594635	5000	5000	5000	5000	0
590	20231018	095700	9594635	5000	5000	5000	5000	0
591	20231018	095600	9594635	5000	5010	5010	5000	15
592	20231018	095500	9519495	5000	5000	5000	5000	0
593	20231018	095400	9519495	5000	5000	5000	5000	0
594	20231018	095300	9519495	5000	5000	5000	5000	0
595	20231018	095200	9519495	5000	5000	5010	5000	198
596	20231018	095100	8528835	4995	4995	4995	4995	0
597	20231018	095000	8528835	4995	4995	4995	4995	72
598	20231018	094900	8169195	4995	4995	4995	4995	212
599	20231018	094800	7110255	4995	4995	4995	4995	0
600	20231018	094700	7110255	4995	4995	4995	4995	0
601	20231018	094600	7110255	4995	4995	4995	4995	0
602	20231018	094500	7110255	4995	5000	5000	4995	24
603	20231018	094400	6990295	5000	5000	5000	5000	84
604	20231018	094300	6570295	5000	5000	5000	5000	0
605	20231018	094200	6570295	5000	5000	5000	5000	0
606	20231018	094100	6570295	5000	5000	5000	5000	0
607	20231018	094000	6570295	5000	5000	5000	5000	0
608	20231018	093900	6570295	5000	5000	5000	5000	1
609	20231018	093800	6565295	5000	5000	5000	5000	0
610	20231018	093700	6565295	5000	5000	5000	5000	0
611	20231018	093600	6565295	5000	5000	5000	5000	0
612	20231018	093500	6565295	5000	5000	5000	5000	0
613	20231018	093400	6565295	5000	5000	5000	5000	0
614	20231018	093300	6565295	5000	5000	5000	5000	0
615	20231018	093200	6565295	5000	5000	5000	4995	18
616	20231018	093100	6475300	4995	4995	4995	4995	0
617	20231018	093000	6475300	4995	4995	4995	4995	0
618	20231018	092900	6475300	4995	4995	4995	4995	0
619	20231018	092800	6475300	4995	4995	4995	4995	0
620	20231018	092700	6475300	4995	4995	4995	4995	0
621	20231018	092600	6475300	4995	4995	4995	4995	55
622	20231018	092500	6200575	4995	4995	4995	4995	20
623	20231018	092400	6100675	4995	4995	4995	4995	0
624	20231018	092300	6100675	4995	4995	4995	4995	0
625	20231018	092200	6100675	4995	5000	5000	4995	47
626	20231018	092100	5865695	4995	4995	4995	4995	0
627	20231018	092000	5865695	4995	4995	4995	4995	12
628	20231018	091900	5805755	4995	4995	4995	4995	0
629	20231018	091800	5805755	4995	4995	4995	4995	0
630	20231018	091700	5805755	4995	4995	4995	4995	0
631	20231018	091600	5805755	4995	4995	4995	4995	0
632	20231018	091500	5805755	4995	4995	4995	4995	36
633	20231018	091400	5625935	4995	4995	4995	4995	0
634	20231018	091300	5625935	4995	4995	4995	4995	0
635	20231018	091200	5625935	4995	4995	4995	4995	0
636	20231018	091100	5625935	4995	4995	4995	4995	0
637	20231018	091000	5625935	4995	4995	5000	4995	113
638	20231018	090900	5061415	4995	4995	4995	4995	0
639	20231018	090800	5061415	4995	4995	4995	4995	0
640	20231018	090700	5061415	4995	5000	5000	4995	19
641	20231018	090600	4966425	4995	4995	4995	4995	0
642	20231018	090500	4966425	4995	4995	5000	4995	270
643	20231018	090400	3617695	4995	4995	4995	4995	0
644	20231018	090300	3617695	4995	5000	5000	4995	16
645	20231018	090200	3537700	4995	5010	5010	4995	512
646	20231018	090100	977760	4995	5070	5070	4995	193
647	20231018	090000	0	4995	4995	4995	4995	0