KissMeData/088260/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	194100	140409200	4975	4975	4975	4975	2697
3	20231020	194000	140409200	4975	4975	4975	4975	0
4	20231020	193900	140409200	4975	4975	4975	4975	0
5	20231020	193800	140409200	4975	4975	4975	4975	0
6	20231020	193700	140409200	4975	4975	4975	4975	0
7	20231020	193600	140409200	4975	4975	4975	4975	0
8	20231020	193500	140409200	4975	4975	4975	4975	0
9	20231020	193400	140409200	4975	4975	4975	4975	0
10	20231020	193300	140409200	4975	4975	4975	4975	0
11	20231020	193200	140409200	4975	4975	4975	4975	0
12	20231020	193100	140409200	4975	4975	4975	4975	0
13	20231020	193000	140409200	4975	4975	4975	4975	0
14	20231020	192900	140409200	4975	4975	4975	4975	0
15	20231020	192800	140409200	4975	4975	4975	4975	0
16	20231020	192700	140409200	4975	4975	4975	4975	0
17	20231020	192600	140409200	4975	4975	4975	4975	0
18	20231020	192500	140409200	4975	4975	4975	4975	0
19	20231020	192400	140409200	4975	4975	4975	4975	0
20	20231020	192300	140409200	4975	4975	4975	4975	0
21	20231020	192200	140409200	4975	4975	4975	4975	0
22	20231020	192100	140409200	4975	4975	4975	4975	0
23	20231020	192000	140409200	4975	4975	4975	4975	0
24	20231020	191900	140409200	4975	4975	4975	4975	0
25	20231020	191800	140409200	4975	4975	4975	4975	0
26	20231020	191700	140409200	4975	4975	4975	4975	0
27	20231020	191600	140409200	4975	4975	4975	4975	0
28	20231020	191500	140409200	4975	4975	4975	4975	0
29	20231020	191400	140409200	4975	4975	4975	4975	0
30	20231020	191300	140409200	4975	4975	4975	4975	0
31	20231020	191200	140409200	4975	4975	4975	4975	0
32	20231020	191100	140409200	4975	4975	4975	4975	2697
33	20231020	191000	140409200	4975	4975	4975	4975	0
34	20231020	190900	140409200	4975	4975	4975	4975	0
35	20231020	190800	140409200	4975	4975	4975	4975	0
36	20231020	190700	140409200	4975	4975	4975	4975	0
37	20231020	190600	140409200	4975	4975	4975	4975	0
38	20231020	190500	140409200	4975	4975	4975	4975	0
39	20231020	190400	140409200	4975	4975	4975	4975	0
40	20231020	190300	140409200	4975	4975	4975	4975	0
41	20231020	190200	140409200	4975	4975	4975	4975	0
42	20231020	190100	140409200	4975	4975	4975	4975	0
43	20231020	190000	140409200	4975	4975	4975	4975	0
44	20231020	185900	140409200	4975	4975	4975	4975	0
45	20231020	185800	140409200	4975	4975	4975	4975	0
46	20231020	185700	140409200	4975	4975	4975	4975	0
47	20231020	185600	140409200	4975	4975	4975	4975	0
48	20231020	185500	140409200	4975	4975	4975	4975	0
49	20231020	185400	140409200	4975	4975	4975	4975	0
50	20231020	185300	140409200	4975	4975	4975	4975	0
51	20231020	185200	140409200	4975	4975	4975	4975	0
52	20231020	185100	140409200	4975	4975	4975	4975	0
53	20231020	185000	140409200	4975	4975	4975	4975	0
54	20231020	184900	140409200	4975	4975	4975	4975	0
55	20231020	184800	140409200	4975	4975	4975	4975	0
56	20231020	184700	140409200	4975	4975	4975	4975	0
57	20231020	184600	140409200	4975	4975	4975	4975	0
58	20231020	184500	140409200	4975	4975	4975	4975	0
59	20231020	184400	140409200	4975	4975	4975	4975	0
60	20231020	184300	140409200	4975	4975	4975	4975	0
61	20231020	184200	140409200	4975	4975	4975	4975	0
62	20231020	184100	140409200	4975	4975	4975	4975	2697
63	20231020	184000	140409200	4975	4975	4975	4975	0
64	20231020	183900	140409200	4975	4975	4975	4975	0
65	20231020	183800	140409200	4975	4975	4975	4975	0
66	20231020	183700	140409200	4975	4975	4975	4975	0
67	20231020	183600	140409200	4975	4975	4975	4975	0
68	20231020	183500	140409200	4975	4975	4975	4975	0
69	20231020	183400	140409200	4975	4975	4975	4975	0
70	20231020	183300	140409200	4975	4975	4975	4975	0
71	20231020	183200	140409200	4975	4975	4975	4975	0
72	20231020	183100	140409200	4975	4975	4975	4975	0
73	20231020	183000	140409200	4975	4975	4975	4975	0
74	20231020	182900	140409200	4975	4975	4975	4975	0
75	20231020	182800	140409200	4975	4975	4975	4975	0
76	20231020	182700	140409200	4975	4975	4975	4975	0
77	20231020	182600	140409200	4975	4975	4975	4975	0
78	20231020	182500	140409200	4975	4975	4975	4975	0
79	20231020	182400	140409200	4975	4975	4975	4975	0
80	20231020	182300	140409200	4975	4975	4975	4975	0
81	20231020	182200	140409200	4975	4975	4975	4975	0
82	20231020	182100	140409200	4975	4975	4975	4975	0
83	20231020	182000	140409200	4975	4975	4975	4975	0
84	20231020	181900	140409200	4975	4975	4975	4975	0
85	20231020	181800	140409200	4975	4975	4975	4975	0
86	20231020	181700	140409200	4975	4975	4975	4975	0
87	20231020	181600	140409200	4975	4975	4975	4975	0
88	20231020	181500	140409200	4975	4975	4975	4975	0
89	20231020	181400	140409200	4975	4975	4975	4975	0
90	20231020	181300	140409200	4975	4975	4975	4975	0
91	20231020	181200	140409200	4975	4975	4975	4975	0
92	20231020	181100	140409200	4975	4975	4975	4975	2697
93	20231020	181000	140409200	4975	4975	4975	4975	0
94	20231020	180900	140409200	4975	4975	4975	4975	0
95	20231020	180800	140409200	4975	4975	4975	4975	0
96	20231020	180700	140409200	4975	4975	4975	4975	0
97	20231020	180600	140409200	4975	4975	4975	4975	0
98	20231020	180500	140409200	4975	4975	4975	4975	0
99	20231020	180400	140409200	4975	4975	4975	4975	0
100	20231020	180300	140409200	4975	4975	4975	4975	0
101	20231020	180200	140409200	4975	4975	4975	4975	0
102	20231020	180100	140409200	4975	4975	4975	4975	0
103	20231020	180000	140409200	4975	4975	4975	4975	0
104	20231020	175900	140409200	4975	4975	4975	4975	0
105	20231020	175800	140409200	4975	4975	4975	4975	0
106	20231020	175700	140409200	4975	4975	4975	4975	0
107	20231020	175600	140409200	4975	4975	4975	4975	0
108	20231020	175500	140409200	4975	4975	4975	4975	0
109	20231020	175400	140409200	4975	4975	4975	4975	0
110	20231020	175300	140409200	4975	4975	4975	4975	0
111	20231020	175200	140409200	4975	4975	4975	4975	0
112	20231020	175100	140409200	4975	4975	4975	4975	0
113	20231020	175000	140409200	4975	4975	4975	4975	0
114	20231020	174900	140409200	4975	4975	4975	4975	0
115	20231020	174800	140409200	4975	4975	4975	4975	0
116	20231020	174700	140409200	4975	4975	4975	4975	0
117	20231020	174600	140409200	4975	4975	4975	4975	0
118	20231020	174500	140409200	4975	4975	4975	4975	0
119	20231020	174400	140409200	4975	4975	4975	4975	0
120	20231020	174300	140409200	4975	4975	4975	4975	0
121	20231020	174200	140409200	4975	4975	4975	4975	0
122	20231020	174100	140409200	4975	4975	4975	4975	2697
123	20231020	174000	140409200	4975	4975	4975	4975	0
124	20231020	173900	140409200	4975	4975	4975	4975	0
125	20231020	173800	140409200	4975	4975	4975	4975	0
126	20231020	173700	140409200	4975	4975	4975	4975	0
127	20231020	173600	140409200	4975	4975	4975	4975	0
128	20231020	173500	140409200	4975	4975	4975	4975	0
129	20231020	173400	140409200	4975	4975	4975	4975	0
130	20231020	173300	140409200	4975	4975	4975	4975	0
131	20231020	173200	140409200	4975	4975	4975	4975	0
132	20231020	173100	140409200	4975	4975	4975	4975	0
133	20231020	173000	140409200	4975	4975	4975	4975	0
134	20231020	172900	140409200	4975	4975	4975	4975	0
135	20231020	172800	140409200	4975	4975	4975	4975	0
136	20231020	172700	140409200	4975	4975	4975	4975	0
137	20231020	172600	140409200	4975	4975	4975	4975	0
138	20231020	172500	140409200	4975	4975	4975	4975	0
139	20231020	172400	140409200	4975	4975	4975	4975	0
140	20231020	172300	140409200	4975	4975	4975	4975	0
141	20231020	172200	140409200	4975	4975	4975	4975	0
142	20231020	172100	140409200	4975	4975	4975	4975	0
143	20231020	172000	140409200	4975	4975	4975	4975	0
144	20231020	171900	140409200	4975	4975	4975	4975	0
145	20231020	171800	140409200	4975	4975	4975	4975	0
146	20231020	171700	140409200	4975	4975	4975	4975	0
147	20231020	171600	140409200	4975	4975	4975	4975	0
148	20231020	171500	140409200	4975	4975	4975	4975	0
149	20231020	171400	140409200	4975	4975	4975	4975	0
150	20231020	171300	140409200	4975	4975	4975	4975	0
151	20231020	171200	140409200	4975	4975	4975	4975	0
152	20231020	171100	140409200	4975	4975	4975	4975	2697
153	20231020	171000	140409200	4975	4975	4975	4975	0
154	20231020	170900	140409200	4975	4975	4975	4975	0
155	20231020	170800	140409200	4975	4975	4975	4975	0
156	20231020	170700	140409200	4975	4975	4975	4975	0
157	20231020	170600	140409200	4975	4975	4975	4975	0
158	20231020	170500	140409200	4975	4975	4975	4975	0
159	20231020	170400	140409200	4975	4975	4975	4975	0
160	20231020	170300	140409200	4975	4975	4975	4975	0
161	20231020	170200	140409200	4975	4975	4975	4975	0
162	20231020	170100	140409200	4975	4975	4975	4975	0
163	20231020	170000	140409200	4975	4975	4975	4975	0
164	20231020	165900	140409200	4975	4975	4975	4975	0
165	20231020	165800	140409200	4975	4975	4975	4975	0
166	20231020	165700	140409200	4975	4975	4975	4975	0
167	20231020	165600	140409200	4975	4975	4975	4975	0
168	20231020	165500	140409200	4975	4975	4975	4975	0
169	20231020	165400	140409200	4975	4975	4975	4975	0
170	20231020	165300	140409200	4975	4975	4975	4975	0
171	20231020	165200	140409200	4975	4975	4975	4975	0
172	20231020	165100	140409200	4975	4975	4975	4975	0
173	20231020	165000	140409200	4975	4975	4975	4975	0
174	20231020	164900	140409200	4975	4975	4975	4975	0
175	20231020	164800	140409200	4975	4975	4975	4975	0
176	20231020	164700	140409200	4975	4975	4975	4975	0
177	20231020	164600	140409200	4975	4975	4975	4975	0
178	20231020	164500	140409200	4975	4975	4975	4975	0
179	20231020	164400	140409200	4975	4975	4975	4975	0
180	20231020	164300	140409200	4975	4975	4975	4975	0
181	20231020	164200	140409200	4975	4975	4975	4975	0
182	20231020	164100	140409200	4975	4975	4975	4975	2697
183	20231020	164000	140409200	4975	4975	4975	4975	0
184	20231020	163900	140409200	4975	4975	4975	4975	0
185	20231020	163800	140409200	4975	4975	4975	4975	0
186	20231020	163700	140409200	4975	4975	4975	4975	0
187	20231020	163600	140409200	4975	4975	4975	4975	0
188	20231020	163500	140409200	4975	4975	4975	4975	0
189	20231020	163400	140409200	4975	4975	4975	4975	0
190	20231020	163300	140409200	4975	4975	4975	4975	0
191	20231020	163200	140409200	4975	4975	4975	4975	0
192	20231020	163100	140409200	4975	4975	4975	4975	0
193	20231020	163000	140409200	4975	4975	4975	4975	0
194	20231020	162900	140409200	4975	4975	4975	4975	0
195	20231020	162800	140409200	4975	4975	4975	4975	0
196	20231020	162700	140409200	4975	4975	4975	4975	0
197	20231020	162600	140409200	4975	4975	4975	4975	0
198	20231020	162500	140409200	4975	4975	4975	4975	0
199	20231020	162400	140409200	4975	4975	4975	4975	0
200	20231020	162300	140409200	4975	4975	4975	4975	0
201	20231020	162200	140409200	4975	4975	4975	4975	0
202	20231020	162100	140409200	4975	4975	4975	4975	0
203	20231020	162000	140409200	4975	4975	4975	4975	0
204	20231020	161900	140409200	4975	4975	4975	4975	0
205	20231020	161800	140409200	4975	4975	4975	4975	0
206	20231020	161700	140409200	4975	4975	4975	4975	0
207	20231020	161600	140409200	4975	4975	4975	4975	0
208	20231020	161500	140409200	4975	4975	4975	4975	0
209	20231020	161400	140409200	4975	4975	4975	4975	0
210	20231020	161300	140409200	4975	4975	4975	4975	0
211	20231020	161200	140409200	4975	4975	4975	4975	0
212	20231020	161100	140409200	4975	4975	4975	4975	2697
213	20231020	161000	140409200	4975	4975	4975	4975	0
214	20231020	160900	140409200	4975	4975	4975	4975	0
215	20231020	160800	140409200	4975	4975	4975	4975	0
216	20231020	160700	140409200	4975	4975	4975	4975	0
217	20231020	160600	140409200	4975	4975	4975	4975	0
218	20231020	160500	140409200	4975	4975	4975	4975	0
219	20231020	160400	140409200	4975	4975	4975	4975	0
220	20231020	160300	140409200	4975	4975	4975	4975	0
221	20231020	160200	140409200	4975	4975	4975	4975	0
222	20231020	160100	140409200	4975	4975	4975	4975	0
223	20231020	160000	140409200	4975	4975	4975	4975	0
224	20231020	155900	140409200	4975	4975	4975	4975	0
225	20231020	155800	140409200	4975	4975	4975	4975	0
226	20231020	155700	140409200	4975	4975	4975	4975	0
227	20231020	155600	140409200	4975	4975	4975	4975	0
228	20231020	155500	140409200	4975	4975	4975	4975	0
229	20231020	155400	140409200	4975	4975	4975	4975	0
230	20231020	155300	140409200	4975	4975	4975	4975	0
231	20231020	155200	140409200	4975	4975	4975	4975	0
232	20231020	155100	140409200	4975	4975	4975	4975	0
233	20231020	155000	140409200	4975	4975	4975	4975	0
234	20231020	154900	140409200	4975	4975	4975	4975	0
235	20231020	154800	140409200	4975	4975	4975	4975	0
236	20231020	154700	140409200	4975	4975	4975	4975	0
237	20231020	154600	140409200	4975	4975	4975	4975	0
238	20231020	154500	140409200	4975	4975	4975	4975	0
239	20231020	154400	140409200	4975	4975	4975	4975	0
240	20231020	154300	140409200	4975	4975	4975	4975	0
241	20231020	154200	140409200	4975	4975	4975	4975	0
242	20231020	154100	140409200	4975	4975	4975	4975	2697
243	20231020	154000	140409200	4975	4975	4975	4975	0
244	20231020	153900	140409200	4975	4975	4975	4975	0
245	20231020	153800	140409200	4975	4975	4975	4975	0
246	20231020	153700	140409200	4975	4975	4975	4975	0
247	20231020	153600	140409200	4975	4975	4975	4975	0
248	20231020	153500	140409200	4975	4975	4975	4975	0
249	20231020	153400	140409200	4975	4975	4975	4975	0
250	20231020	153300	140409200	4975	4975	4975	4975	0
251	20231020	153200	140409200	4975	4975	4975	4975	0
252	20231020	153100	140409200	4975	4975	4975	4975	0
253	20231020	153000	140409200	4975	4975	4975	4975	2697
254	20231020	152900	126991625	4970	4970	4970	4970	0
255	20231020	152800	126991625	4970	4970	4970	4970	0
256	20231020	152700	126991625	4970	4970	4970	4970	0
257	20231020	152600	126991625	4970	4970	4970	4970	0
258	20231020	152500	126991625	4970	4970	4970	4970	0
259	20231020	152400	126991625	4970	4970	4970	4970	0
260	20231020	152300	126991625	4970	4970	4970	4970	0
261	20231020	152200	126991625	4970	4970	4970	4970	0
262	20231020	152100	126991625	4970	4970	4970	4970	0
263	20231020	152000	126991625	4970	4970	4970	4970	0
264	20231020	151900	126991625	4970	4980	4985	4970	1053
265	20231020	151800	121748010	4980	4970	4980	4970	556
266	20231020	151700	118983835	4970	4985	4985	4970	1069
267	20231020	151600	113655755	4990	4985	4990	4985	101
268	20231020	151500	113151770	4985	4980	4985	4980	3
269	20231020	151400	113136825	4975	4975	4975	4975	247
270	20231020	151300	111908000	4975	4975	4975	4975	15
271	20231020	151200	111833375	4975	4975	4975	4975	13
272	20231020	151100	111768700	4980	4975	4980	4975	42
273	20231020	151000	111559740	4980	4980	4980	4980	0
274	20231020	150900	111559740	4980	4980	4980	4980	2
275	20231020	150800	111549780	4980	4985	4985	4980	16
276	20231020	150700	111470040	4975	4980	4980	4975	49
277	20231020	150600	111226220	4990	4990	4990	4990	54
278	20231020	150500	110956760	4990	4990	4990	4990	0
279	20231020	150400	110956760	4990	4985	4990	4975	243
280	20231020	150300	109747100	4990	4985	4990	4985	44
281	20231020	150200	109527650	4980	4980	4980	4980	2
282	20231020	150100	109517690	4975	4980	4980	4975	134
283	20231020	150000	108850945	4990	4995	4995	4990	25
284	20231020	145900	108726145	4975	4985	4990	4975	53
285	20231020	145800	108462155	4980	4985	4985	4980	32
286	20231020	145700	108302660	4990	4990	4990	4990	20
287	20231020	145600	108202860	4995	4990	4995	4990	75
288	20231020	145500	107828540	4990	4990	4990	4990	0
289	20231020	145400	107828540	4990	4985	4990	4980	48
290	20231020	145300	107589265	4990	4990	4990	4990	2
291	20231020	145200	107579285	4990	4990	4990	4990	0
292	20231020	145100	107579285	4990	4990	4990	4990	9
293	20231020	145000	107534375	4985	4985	4985	4985	40
294	20231020	144900	107334975	4990	4990	4990	4990	4
295	20231020	144800	107315015	4990	4990	4990	4990	23
296	20231020	144700	107200245	4975	4980	4980	4975	68
297	20231020	144600	106861900	4995	4980	4995	4975	92
298	20231020	144500	106403170	4990	4990	4990	4990	64
299	20231020	144400	106083810	4990	4980	4990	4980	250
300	20231020	144300	104837395	4985	4990	4990	4985	36
301	20231020	144200	104657895	4985	4985	4985	4985	16
302	20231020	144100	104578135	4990	4985	4990	4985	51
303	20231020	144000	104323775	4990	4990	4990	4990	80
304	20231020	143900	103924575	4990	4995	4995	4990	16
305	20231020	143800	103844700	4990	4995	4995	4990	34
306	20231020	143700	103674970	4980	4980	4980	4980	52
307	20231020	143600	103416010	4995	4980	4995	4980	42
308	20231020	143500	103206520	4975	4975	4975	4975	0
309	20231020	143400	103206520	4975	4980	4990	4975	126
310	20231020	143300	102578450	4980	4990	4990	4980	233
311	20231020	143200	101417270	4990	4990	4990	4990	408
312	20231020	143100	99381350	4995	4990	4995	4990	25
313	20231020	143000	99256540	4990	4990	4990	4990	40
314	20231020	142900	99056940	4990	4995	4995	4990	6
315	20231020	142800	99026985	4990	4990	4990	4990	4
316	20231020	142700	99007025	4995	4990	4995	4990	15
317	20231020	142600	98932110	4990	4990	4990	4990	62
318	20231020	142500	98622730	4990	4990	4990	4990	0
319	20231020	142400	98622730	4990	4990	4990	4990	21
320	20231020	142300	98517940	4980	4990	4990	4980	65
321	20231020	142200	98194125	4990	4990	4995	4980	74
322	20231020	142100	97825020	4990	4985	4990	4980	122
323	20231020	142000	97216585	4985	4985	4985	4985	40
324	20231020	141900	97017185	4990	4990	4990	4985	172
325	20231020	141800	96159105	4985	4985	4985	4985	102
326	20231020	141700	95650635	4990	4980	4990	4980	335
327	20231020	141600	93980580	4985	4985	4985	4985	1
328	20231020	141500	93975595	4985	4985	4985	4985	0
329	20231020	141400	93975595	4985	4985	4985	4985	9
330	20231020	141300	93930730	4980	4980	4980	4980	40
331	20231020	141200	93731530	4985	4985	4985	4985	8
332	20231020	141100	93691650	4985	4985	4985	4985	8
333	20231020	141000	93651770	4980	4980	4980	4980	40
334	20231020	140900	93452570	4985	4985	4985	4985	2
335	20231020	140800	93442600	4985	4985	4985	4985	0
336	20231020	140700	93442600	4985	4985	4985	4985	8
337	20231020	140600	93402720	4980	4985	4985	4980	43
338	20231020	140500	93188565	4985	4985	4985	4985	5
339	20231020	140400	93163640	4985	4985	4985	4985	11
340	20231020	140300	93108805	4980	4980	4980	4980	40
341	20231020	140200	92909605	4985	4985	4985	4985	13
342	20231020	140100	92844800	4985	4990	4990	4985	56
343	20231020	140000	92565555	4990	4985	4990	4985	45
344	20231020	135900	92341225	4985	4985	4985	4985	41
345	20231020	135800	92136840	4985	4985	4985	4985	0
346	20231020	135700	92136840	4985	4985	4985	4985	37
347	20231020	135600	91952395	4980	4990	4990	4980	103
348	20231020	135500	91438950	4985	4985	4985	4985	181
349	20231020	135400	90536665	4985	4985	4985	4985	9
350	20231020	135300	90491800	4980	4980	4980	4980	40
351	20231020	135200	90292600	4985	4985	4985	4985	3
352	20231020	135100	90277645	4985	4985	4985	4985	0
353	20231020	135000	90277645	4985	4980	4985	4980	70
354	20231020	134900	89928895	4985	4985	4985	4985	8
355	20231020	134800	89889015	4985	4985	4985	4985	0
356	20231020	134700	89889015	4985	4985	4985	4985	32
357	20231020	134600	89729495	4985	4985	4985	4980	60
358	20231020	134500	89430595	4985	4985	4985	4985	5
359	20231020	134400	89405670	4985	4985	4985	4985	26
360	20231020	134300	89276060	4980	4980	4980	4980	40
361	20231020	134200	89076860	4985	4985	4985	4985	3
362	20231020	134100	89061905	4985	4985	4985	4985	5
363	20231020	134000	89036980	4985	4985	4985	4985	9
364	20231020	133900	88992115	4980	4985	4985	4980	46
365	20231020	133800	88763005	4985	4985	4985	4985	22
366	20231020	133700	88653335	4985	4985	4985	4985	8
367	20231020	133600	88613455	4980	4980	4980	4980	40
368	20231020	133500	88414255	4985	4985	4985	4985	3
369	20231020	133400	88399300	4985	4985	4985	4985	14
370	20231020	133300	88329510	4980	4980	4980	4975	67
371	20231020	133200	87995860	4985	4985	4985	4985	4
372	20231020	133100	87975920	4985	4985	4985	4985	1
373	20231020	133000	87970935	4990	4990	4990	4990	19
374	20231020	132900	87876125	4985	4985	4990	4985	354
375	20231020	132800	86111170	4985	4985	4985	4985	0
376	20231020	132700	86111170	4985	4980	4985	4980	3
377	20231020	132600	86096225	4975	4980	4980	4975	40
378	20231020	132500	85897200	4985	4985	4985	4985	10
379	20231020	132400	85847350	4980	4980	4980	4980	53
380	20231020	132300	85583410	4975	4975	4975	4975	0
381	20231020	132200	85583410	4975	4980	4980	4975	104
382	20231020	132100	85065710	4975	4975	4975	4975	0
383	20231020	132000	85065710	4975	4975	4980	4975	743
384	20231020	131900	81368985	4975	4980	4980	4975	43
385	20231020	131800	81155045	4980	4980	4980	4980	0
386	20231020	131700	81155045	4980	4980	4980	4980	14
387	20231020	131600	81085325	4980	4975	4980	4975	65
388	20231020	131500	80761825	4980	4980	4980	4980	3
389	20231020	131400	80746885	4980	4980	4980	4980	9
390	20231020	131300	80702065	4985	4975	4985	4975	27
391	20231020	131200	80567645	4980	4985	4985	4980	27
392	20231020	131100	80433165	4985	4985	4985	4985	0
393	20231020	131000	80433165	4985	4985	4985	4985	17
394	20231020	130900	80348420	4980	4980	4980	4975	71
395	20231020	130800	79994965	4985	4980	4985	4980	74
396	20231020	130700	79626375	4985	4985	4985	4985	11
397	20231020	130600	79571540	4980	4980	4980	4975	41
398	20231020	130500	79367440	4985	4985	4985	4985	13
399	20231020	130400	79302635	4985	4985	4985	4985	0
400	20231020	130300	79302635	4985	4980	4985	4980	154
401	20231020	130200	78535445	4980	4980	4980	4980	181
402	20231020	130100	77634065	4985	4985	4985	4985	0
403	20231020	130000	77634065	4985	4985	4985	4985	3
404	20231020	125900	77619110	4985	4985	4985	4985	0
405	20231020	125800	77619110	4985	4980	4985	4980	55
406	20231020	125700	77345135	4980	4985	4985	4980	31
407	20231020	125600	77190715	4980	4980	4980	4980	0
408	20231020	125500	77190715	4980	4985	4985	4980	43
409	20231020	125400	76976560	4985	4985	4985	4985	5
410	20231020	125300	76951635	4985	4985	4985	4985	8
411	20231020	125200	76911755	4980	4985	4985	4980	42
412	20231020	125100	76702585	4985	4985	4985	4985	0
413	20231020	125000	76702585	4985	4985	4985	4985	9
414	20231020	124900	76657720	4980	4980	4980	4980	40
415	20231020	124800	76458520	4985	4985	4985	4985	2
416	20231020	124700	76448550	4985	4985	4985	4985	9
417	20231020	124600	76403685	4980	4975	4980	4975	22
418	20231020	124500	76294230	4980	4985	4985	4980	21
419	20231020	124400	76189640	4985	4985	4985	4985	0
420	20231020	124300	76189640	4985	4985	4985	4985	10
421	20231020	124200	76139790	4980	4980	4980	4980	52
422	20231020	124100	75880830	4980	4980	4980	4980	68
423	20231020	124000	75542190	4985	4985	4985	4985	47
424	20231020	123900	75307895	4980	4980	4980	4980	70
425	20231020	123800	74959295	4980	4980	4980	4980	187
426	20231020	123700	74028035	4985	4985	4985	4985	0
427	20231020	123600	74028035	4985	4985	4985	4985	48
428	20231020	123500	73788755	4980	4980	4980	4975	64
429	20231020	123400	73470110	4980	4980	4980	4980	2
430	20231020	123300	73460150	4980	4985	4985	4980	622
431	20231020	123200	70362550	4980	4980	4980	4980	40
432	20231020	123100	70163350	4985	4985	4985	4985	2
433	20231020	123000	70153380	4985	4985	4985	4985	9
434	20231020	122900	70108515	4980	4980	4980	4980	0
435	20231020	122800	70108515	4980	4985	4985	4980	42
436	20231020	122700	69899345	4985	4985	4985	4985	0
437	20231020	122600	69899345	4985	4985	4985	4985	10
438	20231020	122500	69849495	4980	4985	4985	4980	48
439	20231020	122400	69610415	4985	4985	4985	4985	0
440	20231020	122300	69610415	4985	4985	4985	4985	41
441	20231020	122200	69406030	4980	4980	4980	4980	40
442	20231020	122100	69206830	4985	4985	4985	4985	44
443	20231020	122000	68987490	4985	4985	4985	4985	45
444	20231020	121900	68763165	4985	4985	4985	4985	43
445	20231020	121800	68548810	4985	4990	4990	4985	84
446	20231020	121700	68129850	4990	4990	4990	4990	0
447	20231020	121600	68129850	4990	4990	4990	4990	45
448	20231020	121500	67905300	4990	4990	4990	4990	45
449	20231020	121400	67680750	4985	4985	4985	4985	41
450	20231020	121300	67476365	4985	4990	4990	4985	46
451	20231020	121200	67246835	4985	4985	4985	4985	0
452	20231020	121100	67246835	4985	4985	4985	4980	41
453	20231020	121000	67042455	4985	4990	4990	4985	46
454	20231020	120900	66812925	4985	4985	4985	4985	0
455	20231020	120800	66812925	4985	4985	4990	4985	88
456	20231020	120700	66374020	4985	4985	4985	4985	0
457	20231020	120600	66374020	4985	4990	4990	4985	46
458	20231020	120500	66144490	4985	4990	4990	4985	47
459	20231020	120400	65909970	4985	4985	4985	4985	41
460	20231020	120300	65705585	4985	4990	4990	4985	71
461	20231020	120200	65351425	4985	4985	4985	4985	0
462	20231020	120100	65351425	4985	4985	4990	4985	87
463	20231020	120000	64917510	4985	4985	4985	4985	2
464	20231020	115900	64907540	4990	4985	4990	4985	48
465	20231020	115800	64668035	4985	4990	4990	4985	86
466	20231020	115700	64239105	4990	4990	4990	4990	0
467	20231020	115600	64239105	4990	4990	4990	4990	45
468	20231020	115500	64014555	4985	4985	4985	4985	40
469	20231020	115400	63815155	4990	4990	4990	4990	45
470	20231020	115300	63590605	4990	4990	4990	4990	44
471	20231020	115200	63371045	4990	4990	4990	4990	200
472	20231020	115100	62373045	4985	4990	4990	4985	85
473	20231020	115000	61949095	4990	4990	4990	4990	0
474	20231020	114900	61949095	4990	4990	4990	4990	44
475	20231020	114800	61729535	4985	4990	4990	4985	85
476	20231020	114700	61305585	4990	4990	4990	4990	0
477	20231020	114600	61305585	4990	4990	4990	4990	44
478	20231020	114500	61086025	4990	4990	4990	4990	0
479	20231020	114400	61086025	4990	4985	4990	4985	86
480	20231020	114300	60657090	4985	4990	4990	4985	47
481	20231020	114200	60422570	4985	4985	4985	4985	0
482	20231020	114100	60422570	4985	4985	4990	4985	47
483	20231020	114000	60188055	4985	4985	4985	4985	40
484	20231020	113900	59988655	4985	4990	4990	4985	47
485	20231020	113800	59754135	4975	4990	4990	4975	47
486	20231020	113700	59519635	4990	4985	4990	4975	4205
487	20231020	113600	38579235	4990	4990	4990	4990	35
488	20231020	113500	38404585	4985	4985	4985	4985	0
489	20231020	113400	38404585	4985	4985	4985	4980	44
490	20231020	113300	38185450	4985	4990	4990	4985	45
491	20231020	113200	37960905	4985	4985	4985	4985	0
492	20231020	113100	37960905	4985	4985	4990	4985	86
493	20231020	113000	37531970	4990	4990	4990	4990	0
494	20231020	112900	37531970	4990	4990	4990	4990	45
495	20231020	112800	37307420	4990	4985	4990	4985	5
496	20231020	112700	37282485	4980	4980	4980	4980	40
497	20231020	112600	37083285	4985	4985	4985	4985	45
498	20231020	112500	36858960	4980	4985	4985	4980	1199
499	20231020	112400	30882150	4990	4985	4990	4985	49
500	20231020	112300	30637840	4990	4990	4990	4990	2
501	20231020	112200	30627860	4990	4990	4990	4990	4
502	20231020	112100	30607900	4985	4990	4990	4985	40
503	20231020	112000	30408360	4995	4995	4995	4995	0
504	20231020	111900	30408360	4995	4990	4995	4990	30
505	20231020	111800	30258625	4995	4995	4995	4995	0
506	20231020	111700	30258625	4995	4990	4995	4990	65
507	20231020	111600	29934220	4995	4995	4995	4995	1
508	20231020	111500	29929225	4995	4995	4995	4995	0
509	20231020	111400	29929225	4995	4990	4995	4990	49
510	20231020	111300	29684670	4995	4995	4995	4995	0
511	20231020	111200	29684670	4995	4995	4995	4995	1
512	20231020	111100	29679675	4995	4990	4995	4990	49
513	20231020	111000	29435120	4995	4995	4995	4995	0
514	20231020	110900	29435120	4995	4995	4995	4995	1
515	20231020	110800	29430125	4995	4995	4995	4995	0
516	20231020	110700	29430125	4995	4990	4995	4990	49
517	20231020	110600	29185570	4995	4995	4995	4995	3
518	20231020	110500	29170585	4995	4995	4995	4995	0
519	20231020	110400	29170585	4995	4990	4995	4990	53
520	20231020	110300	28906050	4995	4995	4995	4995	0
521	20231020	110200	28906050	4995	4990	4995	4990	122
522	20231020	110100	28297160	4995	4995	4995	4995	8
523	20231020	110000	28257200	4990	4990	4990	4990	40
524	20231020	105900	28057600	4995	4995	4995	4995	2
525	20231020	105800	28047610	4995	4995	4995	4995	0
526	20231020	105700	28047610	4995	4990	4995	4990	50
527	20231020	105600	27798060	4995	4995	4995	4995	8
528	20231020	105500	27758100	4990	4990	4990	4990	2
529	20231020	105400	27748120	4985	4990	4990	4985	40
530	20231020	105300	27548715	4995	4995	4995	4995	0
531	20231020	105200	27548715	4995	4995	4995	4995	2
532	20231020	105100	27538725	4990	4990	4990	4990	7
533	20231020	105000	27503795	4985	4990	4990	4985	40
534	20231020	104900	27304360	4990	4990	4990	4990	0
535	20231020	104800	27304360	4990	4990	4990	4990	0
536	20231020	104700	27304360	4990	4985	4990	4985	39
537	20231020	104600	27109935	4990	4990	4990	4990	3
538	20231020	104500	27094965	4990	4990	4990	4990	2
539	20231020	104400	27084985	4985	4990	4990	4985	27
540	20231020	104300	26950375	4990	4990	4990	4990	13
541	20231020	104200	26885505	5000	5000	5000	5000	2
542	20231020	104100	26875505	5000	5000	5000	5000	0
543	20231020	104000	26875505	5000	4990	5000	4990	48
544	20231020	103900	26635905	5000	5000	5000	5000	2
545	20231020	103800	26625905	5000	5000	5000	5000	2
546	20231020	103700	26615905	5000	4990	5000	4990	48
547	20231020	103600	26376305	5000	5000	5000	5000	0
548	20231020	103500	26376305	5000	5000	5000	5000	2
549	20231020	103400	26366305	5000	5000	5000	5000	9
550	20231020	103300	26321305	4990	4990	4990	4990	40
551	20231020	103200	26121705	5000	5000	5000	5000	2
552	20231020	103100	26111705	5000	5000	5000	5000	5
553	20231020	103000	26086705	5000	4990	5000	4990	49
554	20231020	102900	25842105	5000	5000	5000	5000	1
555	20231020	102800	25837105	5000	5000	5000	5000	0
556	20231020	102700	25837105	5000	4990	5000	4990	49
557	20231020	102600	25592505	5000	5000	5000	5000	0
558	20231020	102500	25592505	5000	5000	5000	5000	2
559	20231020	102400	25582505	5000	5000	5000	5000	12
560	20231020	102300	25522505	4990	4990	4990	4990	40
561	20231020	102200	25322905	5000	5000	5000	5000	19
562	20231020	102100	25227905	5000	5000	5000	5000	0
563	20231020	102000	25227905	5000	4990	5000	4990	76
564	20231020	101900	24848305	5000	5000	5000	5000	56
565	20231020	101800	24568305	5000	5000	5000	5000	0
566	20231020	101700	24568305	5000	5000	5000	5000	36
567	20231020	101600	24388305	4990	5000	5000	4990	45
568	20231020	101500	24163705	5000	4985	5000	4985	37
569	20231020	101400	23978720	5000	5000	5000	5000	36
570	20231020	101300	23798720	4985	4985	4985	4985	40
571	20231020	101200	23599320	5010	5010	5010	5010	36
572	20231020	101100	23418960	5000	5000	5000	5000	0
573	20231020	101000	23418960	5000	4990	5000	4985	249
574	20231020	100900	22176395	4995	4995	4995	4995	37
575	20231020	100800	21991580	4995	4995	4995	4995	164
576	20231020	100700	21172400	4990	4990	4990	4990	35
577	20231020	100600	20997750	4990	4995	4995	4990	255
578	20231020	100500	19724100	4995	4995	4995	4995	36
579	20231020	100400	19544280	4995	4995	4995	4995	0
580	20231020	100300	19544280	4995	4985	4995	4985	76
581	20231020	100200	19165060	4995	4995	4995	4995	36
582	20231020	100100	18985240	4995	4995	4995	4995	0
583	20231020	100000	18985240	4995	4985	4995	4985	76
584	20231020	095900	18606020	4995	4995	4995	4995	0
585	20231020	095800	18606020	4995	4995	4995	4995	36
586	20231020	095700	18426200	4995	4995	4995	4995	36
587	20231020	095600	18246380	4985	4990	4990	4985	40
588	20231020	095500	18046840	4990	4990	4990	4990	10
589	20231020	095400	17996940	4990	4990	4990	4990	229
590	20231020	095300	16854230	4985	4985	4990	4985	77
591	20231020	095200	16470205	4995	4995	4995	4995	37
592	20231020	095100	16285390	4985	4990	4990	4985	114
593	20231020	095000	15716550	4990	4990	4990	4990	26
594	20231020	094900	15586810	4985	4990	4990	4985	41
595	20231020	094800	15382395	4990	4990	4995	4990	1724
596	20231020	094700	6779450	5000	4990	5000	4990	20
597	20231020	094600	6679490	4995	4995	4995	4990	38
598	20231020	094500	6489690	5000	5000	5000	5000	36
599	20231020	094400	6309690	4995	4995	4995	4995	0
600	20231020	094300	6309690	4995	4990	4995	4990	23
601	20231020	094200	6194915	4990	5000	5000	4990	103
602	20231020	094100	5680480	4995	4995	4995	4995	0
603	20231020	094000	5680480	4995	5000	5000	4995	37
604	20231020	093900	5495485	5000	5000	5000	5000	0
605	20231020	093800	5495485	5000	4995	5000	4995	48
606	20231020	093700	5255545	5000	5000	5000	5000	36
607	20231020	093600	5075545	4995	4995	4995	4995	0
608	20231020	093500	5075545	4995	4995	4995	4995	3
609	20231020	093400	5060560	4990	4990	4990	4990	0
610	20231020	093300	5060560	4990	4990	4990	4990	0
611	20231020	093200	5060560	4990	5000	5000	4990	69
612	20231020	093100	4715590	4990	4990	4990	4990	0
613	20231020	093000	4715590	4990	4990	4990	4990	0
614	20231020	092900	4715590	4990	4990	4990	4990	0
615	20231020	092800	4715590	4990	5010	5010	4990	134
616	20231020	092700	4044330	5010	5010	5010	5010	0
617	20231020	092600	4044330	5010	5010	5010	5010	0
618	20231020	092500	4044330	5010	5010	5010	5010	0
619	20231020	092400	4044330	5010	5010	5010	5010	4
620	20231020	092300	4024290	5020	5020	5020	5020	16
621	20231020	092200	3943970	5000	5000	5000	5000	0
622	20231020	092100	3943970	5000	5000	5000	4990	100
623	20231020	092000	3443980	4990	4990	4990	4990	0
624	20231020	091900	3443980	4990	4990	4990	4990	0
625	20231020	091800	3443980	4990	5000	5000	4990	305
626	20231020	091700	1919020	4990	4990	4990	4990	0
627	20231020	091600	1919020	4990	4990	4990	4990	0
628	20231020	091500	1919020	4990	4990	4990	4990	166
629	20231020	091400	1090680	4990	4990	4990	4990	0
630	20231020	091300	1090680	4990	4990	4990	4990	0
631	20231020	091200	1090680	4990	4990	4990	4990	0
632	20231020	091100	1090680	4990	4990	4990	4990	0
633	20231020	091000	1090680	4990	4990	4990	4990	0
634	20231020	090900	1090680	4990	4990	4990	4990	0
635	20231020	090800	1090680	4990	4990	4990	4990	0
636	20231020	090700	1090680	4990	4990	4990	4990	0
637	20231020	090600	1090680	4990	4990	4990	4990	0
638	20231020	090500	1090680	4990	4990	4990	4990	0
639	20231020	090400	1090680	4990	5000	5000	4990	83
640	20231020	090300	676500	5020	5020	5020	5020	0
641	20231020	090200	676500	5020	5020	5020	5020	65
642	20231020	090100	350200	5020	5020	5020	5020	10
643	20231020	090000	300000	5000	5000	5000	5000	60