KissMeData/147760/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	200300	69377440	5100	5100	5100	5100	449
3	20231020	200200	69377440	5100	5100	5100	5100	0
4	20231020	200100	69377440	5100	5100	5100	5100	0
5	20231020	200000	69377440	5100	5100	5100	5100	0
6	20231020	195900	69377440	5100	5100	5100	5100	0
7	20231020	195800	69377440	5100	5100	5100	5100	0
8	20231020	195700	69377440	5100	5100	5100	5100	0
9	20231020	195600	69377440	5100	5100	5100	5100	0
10	20231020	195500	69377440	5100	5100	5100	5100	0
11	20231020	195400	69377440	5100	5100	5100	5100	0
12	20231020	195300	69377440	5100	5100	5100	5100	0
13	20231020	195200	69377440	5100	5100	5100	5100	0
14	20231020	195100	69377440	5100	5100	5100	5100	0
15	20231020	195000	69377440	5100	5100	5100	5100	0
16	20231020	194900	69377440	5100	5100	5100	5100	0
17	20231020	194800	69377440	5100	5100	5100	5100	0
18	20231020	194700	69377440	5100	5100	5100	5100	0
19	20231020	194600	69377440	5100	5100	5100	5100	0
20	20231020	194500	69377440	5100	5100	5100	5100	0
21	20231020	194400	69377440	5100	5100	5100	5100	0
22	20231020	194300	69377440	5100	5100	5100	5100	0
23	20231020	194200	69377440	5100	5100	5100	5100	0
24	20231020	194100	69377440	5100	5100	5100	5100	0
25	20231020	194000	69377440	5100	5100	5100	5100	0
26	20231020	193900	69377440	5100	5100	5100	5100	0
27	20231020	193800	69377440	5100	5100	5100	5100	0
28	20231020	193700	69377440	5100	5100	5100	5100	0
29	20231020	193600	69377440	5100	5100	5100	5100	0
30	20231020	193500	69377440	5100	5100	5100	5100	0
31	20231020	193400	69377440	5100	5100	5100	5100	0
32	20231020	193300	69377440	5100	5100	5100	5100	449
33	20231020	193200	69377440	5100	5100	5100	5100	0
34	20231020	193100	69377440	5100	5100	5100	5100	0
35	20231020	193000	69377440	5100	5100	5100	5100	0
36	20231020	192900	69377440	5100	5100	5100	5100	0
37	20231020	192800	69377440	5100	5100	5100	5100	0
38	20231020	192700	69377440	5100	5100	5100	5100	0
39	20231020	192600	69377440	5100	5100	5100	5100	0
40	20231020	192500	69377440	5100	5100	5100	5100	0
41	20231020	192400	69377440	5100	5100	5100	5100	0
42	20231020	192300	69377440	5100	5100	5100	5100	0
43	20231020	192200	69377440	5100	5100	5100	5100	0
44	20231020	192100	69377440	5100	5100	5100	5100	0
45	20231020	192000	69377440	5100	5100	5100	5100	0
46	20231020	191900	69377440	5100	5100	5100	5100	0
47	20231020	191800	69377440	5100	5100	5100	5100	0
48	20231020	191700	69377440	5100	5100	5100	5100	0
49	20231020	191600	69377440	5100	5100	5100	5100	0
50	20231020	191500	69377440	5100	5100	5100	5100	0
51	20231020	191400	69377440	5100	5100	5100	5100	0
52	20231020	191300	69377440	5100	5100	5100	5100	0
53	20231020	191200	69377440	5100	5100	5100	5100	0
54	20231020	191100	69377440	5100	5100	5100	5100	0
55	20231020	191000	69377440	5100	5100	5100	5100	0
56	20231020	190900	69377440	5100	5100	5100	5100	0
57	20231020	190800	69377440	5100	5100	5100	5100	0
58	20231020	190700	69377440	5100	5100	5100	5100	0
59	20231020	190600	69377440	5100	5100	5100	5100	0
60	20231020	190500	69377440	5100	5100	5100	5100	0
61	20231020	190400	69377440	5100	5100	5100	5100	0
62	20231020	190300	69377440	5100	5100	5100	5100	449
63	20231020	190200	69377440	5100	5100	5100	5100	0
64	20231020	190100	69377440	5100	5100	5100	5100	0
65	20231020	190000	69377440	5100	5100	5100	5100	0
66	20231020	185900	69377440	5100	5100	5100	5100	0
67	20231020	185800	69377440	5100	5100	5100	5100	0
68	20231020	185700	69377440	5100	5100	5100	5100	0
69	20231020	185600	69377440	5100	5100	5100	5100	0
70	20231020	185500	69377440	5100	5100	5100	5100	0
71	20231020	185400	69377440	5100	5100	5100	5100	0
72	20231020	185300	69377440	5100	5100	5100	5100	0
73	20231020	185200	69377440	5100	5100	5100	5100	0
74	20231020	185100	69377440	5100	5100	5100	5100	0
75	20231020	185000	69377440	5100	5100	5100	5100	0
76	20231020	184900	69377440	5100	5100	5100	5100	0
77	20231020	184800	69377440	5100	5100	5100	5100	0
78	20231020	184700	69377440	5100	5100	5100	5100	0
79	20231020	184600	69377440	5100	5100	5100	5100	0
80	20231020	184500	69377440	5100	5100	5100	5100	0
81	20231020	184400	69377440	5100	5100	5100	5100	0
82	20231020	184300	69377440	5100	5100	5100	5100	0
83	20231020	184200	69377440	5100	5100	5100	5100	0
84	20231020	184100	69377440	5100	5100	5100	5100	0
85	20231020	184000	69377440	5100	5100	5100	5100	0
86	20231020	183900	69377440	5100	5100	5100	5100	0
87	20231020	183800	69377440	5100	5100	5100	5100	0
88	20231020	183700	69377440	5100	5100	5100	5100	0
89	20231020	183600	69377440	5100	5100	5100	5100	0
90	20231020	183500	69377440	5100	5100	5100	5100	0
91	20231020	183400	69377440	5100	5100	5100	5100	0
92	20231020	183300	69377440	5100	5100	5100	5100	449
93	20231020	183200	69377440	5100	5100	5100	5100	0
94	20231020	183100	69377440	5100	5100	5100	5100	0
95	20231020	183000	69377440	5100	5100	5100	5100	0
96	20231020	182900	69377440	5100	5100	5100	5100	0
97	20231020	182800	69377440	5100	5100	5100	5100	0
98	20231020	182700	69377440	5100	5100	5100	5100	0
99	20231020	182600	69377440	5100	5100	5100	5100	0
100	20231020	182500	69377440	5100	5100	5100	5100	0
101	20231020	182400	69377440	5100	5100	5100	5100	0
102	20231020	182300	69377440	5100	5100	5100	5100	0
103	20231020	182200	69377440	5100	5100	5100	5100	0
104	20231020	182100	69377440	5100	5100	5100	5100	0
105	20231020	182000	69377440	5100	5100	5100	5100	0
106	20231020	181900	69377440	5100	5100	5100	5100	0
107	20231020	181800	69377440	5100	5100	5100	5100	0
108	20231020	181700	69377440	5100	5100	5100	5100	0
109	20231020	181600	69377440	5100	5100	5100	5100	0
110	20231020	181500	69377440	5100	5100	5100	5100	0
111	20231020	181400	69377440	5100	5100	5100	5100	0
112	20231020	181300	69377440	5100	5100	5100	5100	0
113	20231020	181200	69377440	5100	5100	5100	5100	0
114	20231020	181100	69377440	5100	5100	5100	5100	0
115	20231020	181000	69377440	5100	5100	5100	5100	0
116	20231020	180900	69377440	5100	5100	5100	5100	0
117	20231020	180800	69377440	5100	5100	5100	5100	0
118	20231020	180700	69377440	5100	5100	5100	5100	0
119	20231020	180600	69377440	5100	5100	5100	5100	0
120	20231020	180500	69377440	5100	5100	5100	5100	0
121	20231020	180400	69377440	5100	5100	5100	5100	0
122	20231020	180300	69377440	5100	5100	5100	5100	449
123	20231020	180200	69377440	5100	5100	5100	5100	0
124	20231020	180100	69377440	5100	5100	5100	5100	0
125	20231020	180000	69377440	5100	5100	5100	5100	0
126	20231020	175900	69377440	5100	5100	5100	5100	0
127	20231020	175800	69377440	5100	5100	5100	5100	0
128	20231020	175700	69377440	5100	5100	5100	5100	0
129	20231020	175600	69377440	5100	5100	5100	5100	0
130	20231020	175500	69377440	5100	5100	5100	5100	0
131	20231020	175400	69377440	5100	5100	5100	5100	0
132	20231020	175300	69377440	5100	5100	5100	5100	0
133	20231020	175200	69377440	5100	5100	5100	5100	0
134	20231020	175100	69377440	5100	5100	5100	5100	0
135	20231020	175000	69377440	5100	5100	5100	5100	0
136	20231020	174900	69377440	5100	5100	5100	5100	0
137	20231020	174800	69377440	5100	5100	5100	5100	0
138	20231020	174700	69377440	5100	5100	5100	5100	0
139	20231020	174600	69377440	5100	5100	5100	5100	0
140	20231020	174500	69377440	5100	5100	5100	5100	0
141	20231020	174400	69377440	5100	5100	5100	5100	0
142	20231020	174300	69377440	5100	5100	5100	5100	0
143	20231020	174200	69377440	5100	5100	5100	5100	0
144	20231020	174100	69377440	5100	5100	5100	5100	0
145	20231020	174000	69377440	5100	5100	5100	5100	0
146	20231020	173900	69377440	5100	5100	5100	5100	0
147	20231020	173800	69377440	5100	5100	5100	5100	0
148	20231020	173700	69377440	5100	5100	5100	5100	0
149	20231020	173600	69377440	5100	5100	5100	5100	0
150	20231020	173500	69377440	5100	5100	5100	5100	0
151	20231020	173400	69377440	5100	5100	5100	5100	0
152	20231020	173300	69377440	5100	5100	5100	5100	449
153	20231020	173200	69377440	5100	5100	5100	5100	0
154	20231020	173100	69377440	5100	5100	5100	5100	0
155	20231020	173000	69377440	5100	5100	5100	5100	0
156	20231020	172900	69377440	5100	5100	5100	5100	0
157	20231020	172800	69377440	5100	5100	5100	5100	0
158	20231020	172700	69377440	5100	5100	5100	5100	0
159	20231020	172600	69377440	5100	5100	5100	5100	0
160	20231020	172500	69377440	5100	5100	5100	5100	0
161	20231020	172400	69377440	5100	5100	5100	5100	0
162	20231020	172300	69377440	5100	5100	5100	5100	0
163	20231020	172200	69377440	5100	5100	5100	5100	0
164	20231020	172100	69377440	5100	5100	5100	5100	0
165	20231020	172000	69377440	5100	5100	5100	5100	0
166	20231020	171900	69377440	5100	5100	5100	5100	0
167	20231020	171800	69377440	5100	5100	5100	5100	0
168	20231020	171700	69377440	5100	5100	5100	5100	0
169	20231020	171600	69377440	5100	5100	5100	5100	0
170	20231020	171500	69377440	5100	5100	5100	5100	0
171	20231020	171400	69377440	5100	5100	5100	5100	0
172	20231020	171300	69377440	5100	5100	5100	5100	0
173	20231020	171200	69377440	5100	5100	5100	5100	0
174	20231020	171100	69377440	5100	5100	5100	5100	0
175	20231020	171000	69377440	5100	5100	5100	5100	0
176	20231020	170900	69377440	5100	5100	5100	5100	0
177	20231020	170800	69377440	5100	5100	5100	5100	0
178	20231020	170700	69377440	5100	5100	5100	5100	0
179	20231020	170600	69377440	5100	5100	5100	5100	0
180	20231020	170500	69377440	5100	5100	5100	5100	0
181	20231020	170400	69377440	5100	5100	5100	5100	0
182	20231020	170300	69377440	5100	5100	5100	5100	449
183	20231020	170200	69377440	5100	5100	5100	5100	0
184	20231020	170100	69377440	5100	5100	5100	5100	0
185	20231020	170000	69377440	5100	5100	5100	5100	0
186	20231020	165900	69377440	5100	5100	5100	5100	0
187	20231020	165800	69377440	5100	5100	5100	5100	0
188	20231020	165700	69377440	5100	5100	5100	5100	0
189	20231020	165600	69377440	5100	5100	5100	5100	0
190	20231020	165500	69377440	5100	5100	5100	5100	0
191	20231020	165400	69377440	5100	5100	5100	5100	0
192	20231020	165300	69377440	5100	5100	5100	5100	0
193	20231020	165200	69377440	5100	5100	5100	5100	0
194	20231020	165100	69377440	5100	5100	5100	5100	0
195	20231020	165000	69377440	5100	5100	5100	5100	0
196	20231020	164900	69377440	5100	5100	5100	5100	0
197	20231020	164800	69377440	5100	5100	5100	5100	0
198	20231020	164700	69377440	5100	5100	5100	5100	0
199	20231020	164600	69377440	5100	5100	5100	5100	0
200	20231020	164500	69377440	5100	5100	5100	5100	0
201	20231020	164400	69377440	5100	5100	5100	5100	0
202	20231020	164300	69377440	5100	5100	5100	5100	0
203	20231020	164200	69377440	5100	5100	5100	5100	0
204	20231020	164100	69377440	5100	5100	5100	5100	0
205	20231020	164000	69377440	5100	5100	5100	5100	0
206	20231020	163900	69377440	5100	5100	5100	5100	0
207	20231020	163800	69377440	5100	5100	5100	5100	0
208	20231020	163700	69377440	5100	5100	5100	5100	0
209	20231020	163600	69377440	5100	5100	5100	5100	0
210	20231020	163500	69377440	5100	5100	5100	5100	0
211	20231020	163400	69377440	5100	5100	5100	5100	0
212	20231020	163300	69377440	5100	5100	5100	5100	449
213	20231020	163200	69377440	5100	5100	5100	5100	0
214	20231020	163100	69377440	5100	5100	5100	5100	0
215	20231020	163000	69377440	5100	5100	5100	5100	0
216	20231020	162900	69377440	5100	5100	5100	5100	0
217	20231020	162800	69377440	5100	5100	5100	5100	0
218	20231020	162700	69377440	5100	5100	5100	5100	0
219	20231020	162600	69377440	5100	5100	5100	5100	0
220	20231020	162500	69377440	5100	5100	5100	5100	0
221	20231020	162400	69377440	5100	5100	5100	5100	0
222	20231020	162300	69377440	5100	5100	5100	5100	0
223	20231020	162200	69377440	5100	5100	5100	5100	0
224	20231020	162100	69377440	5100	5100	5100	5100	0
225	20231020	162000	69377440	5100	5100	5100	5100	0
226	20231020	161900	69377440	5100	5100	5100	5100	0
227	20231020	161800	69377440	5100	5100	5100	5100	0
228	20231020	161700	69377440	5100	5100	5100	5100	0
229	20231020	161600	69377440	5100	5100	5100	5100	0
230	20231020	161500	69377440	5100	5100	5100	5100	0
231	20231020	161400	69377440	5100	5100	5100	5100	0
232	20231020	161300	69377440	5100	5100	5100	5100	0
233	20231020	161200	69377440	5100	5100	5100	5100	0
234	20231020	161100	69377440	5100	5100	5100	5100	0
235	20231020	161000	69377440	5100	5100	5100	5100	0
236	20231020	160900	69377440	5100	5100	5100	5100	0
237	20231020	160800	69377440	5100	5100	5100	5100	0
238	20231020	160700	69377440	5100	5100	5100	5100	0
239	20231020	160600	69377440	5100	5100	5100	5100	0
240	20231020	160500	69377440	5100	5100	5100	5100	0
241	20231020	160400	69377440	5100	5100	5100	5100	0
242	20231020	160300	69377440	5100	5100	5100	5100	449
243	20231020	160200	69377440	5100	5100	5100	5100	0
244	20231020	160100	69377440	5100	5100	5100	5100	0
245	20231020	160000	69377440	5100	5100	5100	5100	0
246	20231020	155900	69377440	5100	5100	5100	5100	0
247	20231020	155800	69377440	5100	5100	5100	5100	0
248	20231020	155700	69377440	5100	5100	5100	5100	0
249	20231020	155600	69377440	5100	5100	5100	5100	0
250	20231020	155500	69377440	5100	5100	5100	5100	0
251	20231020	155400	69377440	5100	5100	5100	5100	0
252	20231020	155300	69377440	5100	5100	5100	5100	0
253	20231020	155200	69377440	5100	5100	5100	5100	0
254	20231020	155100	69377440	5100	5100	5100	5100	0
255	20231020	155000	69377440	5100	5100	5100	5100	0
256	20231020	154900	69377440	5100	5100	5100	5100	0
257	20231020	154800	69377440	5100	5100	5100	5100	0
258	20231020	154700	69377440	5100	5100	5100	5100	0
259	20231020	154600	69377440	5100	5100	5100	5100	0
260	20231020	154500	69377440	5100	5100	5100	5100	0
261	20231020	154400	69377440	5100	5100	5100	5100	0
262	20231020	154300	69377440	5100	5100	5100	5100	0
263	20231020	154200	69377440	5100	5100	5100	5100	0
264	20231020	154100	69377440	5100	5100	5100	5100	0
265	20231020	154000	69377440	5100	5100	5100	5100	0
266	20231020	153900	69377440	5100	5100	5100	5100	0
267	20231020	153800	69377440	5100	5100	5100	5100	0
268	20231020	153700	69377440	5100	5100	5100	5100	0
269	20231020	153600	69377440	5100	5100	5100	5100	0
270	20231020	153500	69377440	5100	5100	5100	5100	0
271	20231020	153400	69377440	5100	5100	5100	5100	0
272	20231020	153300	69377440	5100	5100	5100	5100	449
273	20231020	153200	69377440	5100	5100	5100	5100	0
274	20231020	153100	69377440	5100	5100	5100	5100	0
275	20231020	153000	69377440	5100	5100	5100	5100	449
276	20231020	152900	67087540	5050	5050	5050	5050	0
277	20231020	152800	67087540	5050	5050	5050	5050	0
278	20231020	152700	67087540	5050	5050	5050	5050	0
279	20231020	152600	67087540	5050	5050	5050	5050	0
280	20231020	152500	67087540	5050	5050	5050	5050	0
281	20231020	152400	67087540	5050	5050	5050	5050	0
282	20231020	152300	67087540	5050	5050	5050	5050	0
283	20231020	152200	67087540	5050	5050	5050	5050	0
284	20231020	152100	67087540	5050	5050	5050	5050	0
285	20231020	152000	67087540	5050	5050	5050	5050	0
286	20231020	151900	67087540	5050	5050	5050	5050	0
287	20231020	151800	67087540	5050	5020	5050	5020	7
288	20231020	151700	67052220	5050	5050	5050	5050	0
289	20231020	151600	67052220	5050	5050	5050	5050	0
290	20231020	151500	67052220	5050	5050	5050	5050	0
291	20231020	151400	67052220	5050	5050	5050	5050	0
292	20231020	151300	67052220	5050	5050	5050	5050	0
293	20231020	151200	67052220	5050	5050	5050	5020	36
294	20231020	151100	66870450	5070	5070	5070	5070	0
295	20231020	151000	66870450	5070	5070	5070	5070	0
296	20231020	150900	66870450	5070	5070	5070	5070	0
297	20231020	150800	66870450	5070	5070	5070	5070	0
298	20231020	150700	66870450	5070	5070	5070	5070	0
299	20231020	150600	66870450	5070	5070	5070	5070	0
300	20231020	150500	66870450	5070	5070	5070	5070	0
301	20231020	150400	66870450	5070	5030	5070	5030	10
302	20231020	150300	66819990	5030	5030	5030	5030	0
303	20231020	150200	66819990	5030	5030	5030	5030	0
304	20231020	150100	66819990	5030	5030	5030	5030	0
305	20231020	150000	66819990	5030	5010	5030	5010	18
306	20231020	145900	66729650	5030	5030	5030	5030	0
307	20231020	145800	66729650	5030	5030	5030	5030	0
308	20231020	145700	66729650	5030	5030	5030	5030	0
309	20231020	145600	66729650	5030	5030	5030	5030	0
310	20231020	145500	66729650	5030	5030	5030	5030	0
311	20231020	145400	66729650	5030	5030	5030	5030	0
312	20231020	145300	66729650	5030	5030	5030	5030	0
313	20231020	145200	66729650	5030	5030	5030	5030	4
314	20231020	145100	66709530	5030	5030	5030	5030	0
315	20231020	145000	66709530	5030	5030	5030	5030	0
316	20231020	144900	66709530	5030	5030	5030	5030	0
317	20231020	144800	66709530	5030	5030	5030	5030	2
318	20231020	144700	66699470	5060	5060	5060	5060	0
319	20231020	144600	66699470	5060	5060	5060	5060	0
320	20231020	144500	66699470	5060	5060	5060	5060	0
321	20231020	144400	66699470	5060	5060	5060	5060	0
322	20231020	144300	66699470	5060	5060	5060	5060	0
323	20231020	144200	66699470	5060	5060	5060	5060	0
324	20231020	144100	66699470	5060	5060	5060	5060	0
325	20231020	144000	66699470	5060	5060	5060	5060	0
326	20231020	143900	66699470	5060	5060	5060	5060	0
327	20231020	143800	66699470	5060	5080	5080	5030	97
328	20231020	143700	66210410	5090	5090	5090	5090	0
329	20231020	143600	66210410	5090	5090	5090	5090	0
330	20231020	143500	66210410	5090	5090	5090	5090	0
331	20231020	143400	66210410	5090	5050	5090	5050	160
332	20231020	143300	65400990	5090	5030	5090	5030	312
333	20231020	143200	63830870	5030	5030	5030	5000	27
334	20231020	143100	63695110	5030	5030	5030	5030	0
335	20231020	143000	63695110	5030	5030	5030	5000	32
336	20231020	142900	63534200	5010	5010	5010	5010	0
337	20231020	142800	63534200	5010	5030	5030	5010	31
338	20231020	142700	63378290	5030	5030	5030	5030	0
339	20231020	142600	63378290	5030	5030	5030	5030	0
340	20231020	142500	63378290	5030	5030	5030	5030	8
341	20231020	142400	63338050	5000	5000	5000	5000	0
342	20231020	142300	63338050	5000	5000	5000	5000	0
343	20231020	142200	63338050	5000	5000	5000	5000	0
344	20231020	142100	63338050	5000	5000	5000	5000	0
345	20231020	142000	63338050	5000	5000	5000	5000	0
346	20231020	141900	63338050	5000	5000	5000	5000	0
347	20231020	141800	63338050	5000	5000	5000	5000	0
348	20231020	141700	63338050	5000	5000	5000	5000	0
349	20231020	141600	63338050	5000	5000	5000	5000	0
350	20231020	141500	63338050	5000	5000	5000	5000	0
351	20231020	141400	63338050	5000	5000	5000	5000	0
352	20231020	141300	63338050	5000	5000	5000	5000	0
353	20231020	141200	63338050	5000	5000	5000	5000	0
354	20231020	141100	63338050	5000	5000	5000	5000	0
355	20231020	141000	63338050	5000	5000	5000	5000	0
356	20231020	140900	63338050	5000	5000	5000	5000	0
357	20231020	140800	63338050	5000	5000	5000	5000	0
358	20231020	140700	63338050	5000	5000	5000	5000	0
359	20231020	140600	63338050	5000	5000	5000	5000	0
360	20231020	140500	63338050	5000	5000	5000	5000	0
361	20231020	140400	63338050	5000	5000	5000	5000	0
362	20231020	140300	63338050	5000	5000	5000	5000	0
363	20231020	140200	63338050	5000	5000	5000	5000	0
364	20231020	140100	63338050	5000	5000	5000	5000	0
365	20231020	140000	63338050	5000	5000	5000	5000	0
366	20231020	135900	63338050	5000	5000	5000	5000	0
367	20231020	135800	63338050	5000	5000	5000	5000	0
368	20231020	135700	63338050	5000	5000	5000	5000	0
369	20231020	135600	63338050	5000	5000	5000	5000	0
370	20231020	135500	63338050	5000	5000	5000	5000	0
371	20231020	135400	63338050	5000	5000	5000	5000	0
372	20231020	135300	63338050	5000	5000	5000	5000	0
373	20231020	135200	63338050	5000	5000	5000	5000	0
374	20231020	135100	63338050	5000	5000	5000	5000	312
375	20231020	135000	61778050	5000	5000	5000	5000	0
376	20231020	134900	61778050	5000	5000	5000	5000	0
377	20231020	134800	61778050	5000	5000	5000	5000	50
378	20231020	134700	61528050	5000	4995	5000	4995	1367
379	20231020	134600	54695505	4995	4995	4995	4995	0
380	20231020	134500	54695505	4995	4995	4995	4995	0
381	20231020	134400	54695505	4995	4995	4995	4995	0
382	20231020	134300	54695505	4995	4995	4995	4995	0
383	20231020	134200	54695505	4995	4995	4995	4995	0
384	20231020	134100	54695505	4995	4995	4995	4995	0
385	20231020	134000	54695505	4995	4995	4995	4995	0
386	20231020	133900	54695505	4995	4995	4995	4995	0
387	20231020	133800	54695505	4995	4995	4995	4995	1
388	20231020	133700	54690510	4995	4995	4995	4995	0
389	20231020	133600	54690510	4995	4995	4995	4995	0
390	20231020	133500	54690510	4995	4995	4995	4995	0
391	20231020	133400	54690510	4995	4995	4995	4995	0
392	20231020	133300	54690510	4995	4995	4995	4995	6
393	20231020	133200	54660540	4995	4995	4995	4995	0
394	20231020	133100	54660540	4995	4990	4995	4990	132
395	20231020	133000	54001820	4985	4985	4985	4985	0
396	20231020	132900	54001820	4985	4985	4985	4985	0
397	20231020	132800	54001820	4985	4985	4985	4985	0
398	20231020	132700	54001820	4985	4985	4985	4985	0
399	20231020	132600	54001820	4985	4985	4985	4985	0
400	20231020	132500	54001820	4985	4985	4985	4985	0
401	20231020	132400	54001820	4985	4985	4985	4985	600
402	20231020	132300	51010820	4985	4985	4985	4985	0
403	20231020	132200	51010820	4985	4985	4985	4985	0
404	20231020	132100	51010820	4985	4985	4985	4985	0
405	20231020	132000	51010820	4985	4985	4985	4985	0
406	20231020	131900	51010820	4985	4985	4985	4985	0
407	20231020	131800	51010820	4985	4985	4985	4985	0
408	20231020	131700	51010820	4985	4985	4985	4985	0
409	20231020	131600	51010820	4985	4985	4985	4985	0
410	20231020	131500	51010820	4985	4985	4985	4985	8
411	20231020	131400	50970940	4980	4980	4980	4980	0
412	20231020	131300	50970940	4980	4980	4980	4980	0
413	20231020	131200	50970940	4980	4980	4980	4980	94
414	20231020	131100	50502820	4985	4985	4985	4985	0
415	20231020	131000	50502820	4985	4985	4985	4985	0
416	20231020	130900	50502820	4985	4985	4985	4985	12
417	20231020	130800	50443000	4980	4980	4980	4980	0
418	20231020	130700	50443000	4980	4980	4980	4980	0
419	20231020	130600	50443000	4980	4980	4980	4980	406
420	20231020	130500	48421120	4980	4980	4980	4980	100
421	20231020	130400	47923120	4975	4975	4975	4975	0
422	20231020	130300	47923120	4975	4975	4975	4975	121
423	20231020	130200	47321145	4970	4970	4970	4970	8
424	20231020	130100	47281385	4970	4970	4970	4970	0
425	20231020	130000	47281385	4970	4970	4970	4970	81
426	20231020	125900	46878815	4970	4970	4970	4970	0
427	20231020	125800	46878815	4970	4970	4970	4970	0
428	20231020	125700	46878815	4970	4970	4970	4970	0
429	20231020	125600	46878815	4970	4970	4970	4970	23
430	20231020	125500	46764505	4970	4970	4970	4970	49
431	20231020	125400	46520975	4970	4970	4970	4970	2
432	20231020	125300	46511035	4975	4975	4975	4975	0
433	20231020	125200	46511035	4975	4975	4975	4975	0
434	20231020	125100	46511035	4975	4975	4975	4975	0
435	20231020	125000	46511035	4975	4975	4975	4975	0
436	20231020	124900	46511035	4975	4975	4975	4975	0
437	20231020	124800	46511035	4975	4975	4975	4975	0
438	20231020	124700	46511035	4975	4975	4975	4975	0
439	20231020	124600	46511035	4975	4975	4975	4975	0
440	20231020	124500	46511035	4975	4975	4975	4975	0
441	20231020	124400	46511035	4975	4975	4975	4975	0
442	20231020	124300	46511035	4975	4975	4975	4975	0
443	20231020	124200	46511035	4975	4975	4975	4975	0
444	20231020	124100	46511035	4975	4975	4975	4975	27
445	20231020	124000	46376710	4960	4960	4960	4960	0
446	20231020	123900	46376710	4960	4960	4960	4960	0
447	20231020	123800	46376710	4960	4960	4960	4960	0
448	20231020	123700	46376710	4960	4960	4960	4960	0
449	20231020	123600	46376710	4960	4960	4960	4960	0
450	20231020	123500	46376710	4960	4960	4960	4960	0
451	20231020	123400	46376710	4960	4960	4960	4960	0
452	20231020	123300	46376710	4960	4960	4960	4960	0
453	20231020	123200	46376710	4960	4965	4965	4960	13
454	20231020	123100	46312180	4975	4975	4975	4975	0
455	20231020	123000	46312180	4975	4975	4975	4975	0
456	20231020	122900	46312180	4975	4975	4975	4975	0
457	20231020	122800	46312180	4975	4975	4975	4975	0
458	20231020	122700	46312180	4975	4975	4975	4975	0
459	20231020	122600	46312180	4975	4975	4975	4975	0
460	20231020	122500	46312180	4975	4975	4975	4975	0
461	20231020	122400	46312180	4975	4975	4975	4975	0
462	20231020	122300	46312180	4975	4975	4975	4975	0
463	20231020	122200	46312180	4975	4975	4975	4975	8
464	20231020	122100	46272380	4975	4975	4975	4975	1
465	20231020	122000	46267405	4975	4975	4975	4975	32
466	20231020	121900	46108205	4930	4930	4930	4930	0
467	20231020	121800	46108205	4930	4930	4930	4930	0
468	20231020	121700	46108205	4930	4930	4930	4930	0
469	20231020	121600	46108205	4930	4930	4930	4930	0
470	20231020	121500	46108205	4930	4930	4930	4930	0
471	20231020	121400	46108205	4930	4930	4930	4930	0
472	20231020	121300	46108205	4930	4930	4930	4930	0
473	20231020	121200	46108205	4930	4930	4930	4930	0
474	20231020	121100	46108205	4930	4930	4930	4930	0
475	20231020	121000	46108205	4930	4930	4930	4930	0
476	20231020	120900	46108205	4930	4930	4930	4930	0
477	20231020	120800	46108205	4930	4930	4930	4930	0
478	20231020	120700	46108205	4930	4930	4930	4930	0
479	20231020	120600	46108205	4930	4930	4930	4930	0
480	20231020	120500	46108205	4930	4930	4930	4930	0
481	20231020	120400	46108205	4930	4930	4930	4930	0
482	20231020	120300	46108205	4930	4930	4930	4930	0
483	20231020	120200	46108205	4930	4930	4930	4930	0
484	20231020	120100	46108205	4930	4930	4930	4930	0
485	20231020	120000	46108205	4930	4930	4930	4930	0
486	20231020	115900	46108205	4930	4930	4930	4930	0
487	20231020	115800	46108205	4930	4930	4930	4930	0
488	20231020	115700	46108205	4930	4930	4930	4930	0
489	20231020	115600	46108205	4930	4930	4930	4930	0
490	20231020	115500	46108205	4930	4930	4930	4930	0
491	20231020	115400	46108205	4930	4980	4985	4930	523
492	20231020	115300	43504100	4985	4985	4985	4985	0
493	20231020	115200	43504100	4985	4985	4985	4985	0
494	20231020	115100	43504100	4985	4985	4985	4985	0
495	20231020	115000	43504100	4985	4985	4985	4985	0
496	20231020	114900	43504100	4985	4985	4985	4985	0
497	20231020	114800	43504100	4985	4985	4985	4985	0
498	20231020	114700	43504100	4985	4985	4985	4985	0
499	20231020	114600	43504100	4985	4985	4985	4985	0
500	20231020	114500	43504100	4985	4985	4985	4985	0
501	20231020	114400	43504100	4985	4985	4985	4985	0
502	20231020	114300	43504100	4985	4985	4985	4985	0
503	20231020	114200	43504100	4985	4985	4985	4985	0
504	20231020	114100	43504100	4985	4985	4985	4985	0
505	20231020	114000	43504100	4985	4985	4985	4985	0
506	20231020	113900	43504100	4985	4985	4985	4985	0
507	20231020	113800	43504100	4985	4985	4985	4985	0
508	20231020	113700	43504100	4985	4985	4985	4985	0
509	20231020	113600	43504100	4985	4985	4985	4985	0
510	20231020	113500	43504100	4985	4985	4985	4985	0
511	20231020	113400	43504100	4985	4985	4985	4985	0
512	20231020	113300	43504100	4985	4980	4985	4980	16
513	20231020	113200	43424400	4950	4950	4950	4950	0
514	20231020	113100	43424400	4950	4950	4950	4950	0
515	20231020	113000	43424400	4950	4950	4950	4950	0
516	20231020	112900	43424400	4950	4950	4950	4950	0
517	20231020	112800	43424400	4950	4950	4950	4950	0
518	20231020	112700	43424400	4950	4960	4960	4950	3
519	20231020	112600	43409540	4985	4980	4985	4980	61
520	20231020	112500	43105505	4990	4990	4990	4990	0
521	20231020	112400	43105505	4990	4990	4990	4990	0
522	20231020	112300	43105505	4990	4990	4990	4990	0
523	20231020	112200	43105505	4990	4990	4990	4990	0
524	20231020	112100	43105505	4990	4990	4990	4990	0
525	20231020	112000	43105505	4990	4990	4990	4990	0
526	20231020	111900	43105505	4990	4990	4990	4990	0
527	20231020	111800	43105505	4990	4990	4990	4990	0
528	20231020	111700	43105505	4990	4990	4990	4990	1
529	20231020	111600	43100515	4990	4990	4990	4990	0
530	20231020	111500	43100515	4990	4990	4990	4990	0
531	20231020	111400	43100515	4990	4990	4990	4990	3
532	20231020	111300	43085545	5000	5000	5000	5000	0
533	20231020	111200	43085545	5000	5000	5000	5000	0
534	20231020	111100	43085545	5000	4955	5000	4955	30
535	20231020	111000	42936740	4950	4950	4950	4950	0
536	20231020	110900	42936740	4950	4950	4950	4950	0
537	20231020	110800	42936740	4950	4950	4950	4950	0
538	20231020	110700	42936740	4950	4950	4950	4950	0
539	20231020	110600	42936740	4950	4950	4950	4950	0
540	20231020	110500	42936740	4950	4950	4950	4950	0
541	20231020	110400	42936740	4950	4950	4950	4950	0
542	20231020	110300	42936740	4950	4950	4950	4950	0
543	20231020	110200	42936740	4950	4950	4950	4950	0
544	20231020	110100	42936740	4950	4950	4950	4950	0
545	20231020	110000	42936740	4950	4950	4950	4950	0
546	20231020	105900	42936740	4950	4950	4950	4950	0
547	20231020	105800	42936740	4950	4950	4950	4950	0
548	20231020	105700	42936740	4950	4950	4950	4950	205
549	20231020	105600	41921990	4950	4950	4950	4950	0
550	20231020	105500	41921990	4950	4950	4950	4950	0
551	20231020	105400	41921990	4950	4950	4950	4950	0
552	20231020	105300	41921990	4950	4950	4950	4950	0
553	20231020	105200	41921990	4950	4950	4950	4950	0
554	20231020	105100	41921990	4950	4950	4950	4950	0
555	20231020	105000	41921990	4950	4950	4950	4950	0
556	20231020	104900	41921990	4950	4950	4950	4950	0
557	20231020	104800	41921990	4950	4950	4950	4950	0
558	20231020	104700	41921990	4950	4950	4950	4950	0
559	20231020	104600	41921990	4950	4950	4950	4950	0
560	20231020	104500	41921990	4950	4950	4950	4950	0
561	20231020	104400	41921990	4950	4950	4950	4950	0
562	20231020	104300	41921990	4950	4950	4950	4950	12
563	20231020	104200	41862590	4950	4950	4950	4950	0
564	20231020	104100	41862590	4950	4950	4950	4950	0
565	20231020	104000	41862590	4950	4950	4950	4950	0
566	20231020	103900	41862590	4950	4950	4950	4950	0
567	20231020	103800	41862590	4950	4950	4950	4950	0
568	20231020	103700	41862590	4950	4950	4950	4950	0
569	20231020	103600	41862590	4950	4950	4950	4950	0
570	20231020	103500	41862590	4950	4950	4950	4950	0
571	20231020	103400	41862590	4950	4950	4950	4950	0
572	20231020	103300	41862590	4950	4950	4950	4950	0
573	20231020	103200	41862590	4950	4950	4950	4950	0
574	20231020	103100	41862590	4950	4950	4950	4950	0
575	20231020	103000	41862590	4950	4950	4950	4950	0
576	20231020	102900	41862590	4950	4950	4950	4950	0
577	20231020	102800	41862590	4950	4950	4950	4950	0
578	20231020	102700	41862590	4950	4930	4950	4930	30
579	20231020	102600	41714580	4925	4925	4925	4925	0
580	20231020	102500	41714580	4925	4925	4925	4925	32
581	20231020	102400	41556980	4925	4925	4925	4925	206
582	20231020	102300	40542430	4920	4920	4920	4920	4
583	20231020	102200	40522750	4920	4935	4935	4920	1076
584	20231020	102100	35219260	4935	4935	4935	4935	0
585	20231020	102000	35219260	4935	4935	4935	4935	0
586	20231020	101900	35219260	4935	4935	4935	4935	0
587	20231020	101800	35219260	4935	4935	4935	4935	0
588	20231020	101700	35219260	4935	4935	4935	4935	0
589	20231020	101600	35219260	4935	4935	4935	4935	0
590	20231020	101500	35219260	4935	4935	4935	4935	5
591	20231020	101400	35194585	4935	4935	4935	4935	78
592	20231020	101300	34809655	4935	4955	4955	4935	982
593	20231020	101200	29952625	4960	4960	4960	4960	0
594	20231020	101100	29952625	4960	4970	4970	4960	935
595	20231020	101000	25312725	4975	4975	4975	4975	0
596	20231020	100900	25312725	4975	4975	4975	4975	0
597	20231020	100800	25312725	4975	4975	4975	4975	0
598	20231020	100700	25312725	4975	4975	4975	4975	6
599	20231020	100600	25282875	4975	4975	4975	4975	0
600	20231020	100500	25282875	4975	4975	4975	4975	2
601	20231020	100400	25272925	4985	4985	4985	4985	1
602	20231020	100300	25267940	4985	4985	4985	4985	2
603	20231020	100200	25257970	4970	4970	4970	4970	0
604	20231020	100100	25257970	4970	4970	4970	4970	1
605	20231020	100000	25253000	4970	4970	4970	4970	0
606	20231020	095900	25253000	4970	4970	4970	4970	30
607	20231020	095800	25103900	4985	4985	4985	4985	10
608	20231020	095700	25054050	5010	4980	5010	4980	30
609	20231020	095600	24904535	4975	4975	4975	4975	0
610	20231020	095500	24904535	4975	4975	4975	4975	200
611	20231020	095400	23909535	4975	4975	4975	4975	0
612	20231020	095300	23909535	4975	4975	4975	4975	0
613	20231020	095200	23909535	4975	4975	4975	4975	0
614	20231020	095100	23909535	4975	4975	4975	4975	0
615	20231020	095000	23909535	4975	4975	4975	4975	0
616	20231020	094900	23909535	4975	4975	4975	4975	100
617	20231020	094800	23412035	4970	4970	4970	4970	745
618	20231020	094700	19709385	4970	4970	4970	4970	0
619	20231020	094600	19709385	4970	4970	4970	4970	0
620	20231020	094500	19709385	4970	4970	4970	4970	59
621	20231020	094400	19416155	4970	5000	5000	4970	491
622	20231020	094300	16972405	5010	5010	5010	5010	0
623	20231020	094200	16972405	5010	5010	5010	5010	1
624	20231020	094100	16967395	5010	5010	5010	5010	0
625	20231020	094000	16967395	5010	5010	5010	5010	2
626	20231020	093900	16957375	4980	4980	4980	4980	0
627	20231020	093800	16957375	4980	5000	5000	4980	248
628	20231020	093700	15717735	5000	5000	5000	5000	0
629	20231020	093600	15717735	5000	5000	5000	5000	71
630	20231020	093500	15362735	5000	5000	5000	5000	4
631	20231020	093400	15342735	5000	5000	5000	5000	0
632	20231020	093300	15342735	5000	4975	5000	4975	52
633	20231020	093200	15084010	4975	4980	4980	4975	256
634	20231020	093100	13809410	5010	5010	5010	5010	6
635	20231020	093000	13779350	5000	5000	5000	5000	4
636	20231020	092900	13759350	5000	5000	5000	5000	122
637	20231020	092800	13149350	5010	5010	5010	5010	0
638	20231020	092700	13149350	5010	5010	5010	5010	0
639	20231020	092600	13149350	5010	5010	5010	5010	0
640	20231020	092500	13149350	5010	5010	5010	5010	0
641	20231020	092400	13149350	5010	5010	5010	5010	0
642	20231020	092300	13149350	5010	5010	5010	5010	0
643	20231020	092200	13149350	5010	5010	5010	5010	0
644	20231020	092100	13149350	5010	4975	5010	4975	17
645	20231020	092000	13064530	4980	4980	4980	4980	0
646	20231020	091900	13064530	4980	4980	4980	4980	0
647	20231020	091800	13064530	4980	4990	4990	4980	1420
648	20231020	091700	5990930	4985	4985	4985	4985	0
649	20231020	091600	5990930	4985	4985	4985	4985	0
650	20231020	091500	5990930	4985	4985	4985	4985	0
651	20231020	091400	5990930	4985	4985	4985	4985	0
652	20231020	091300	5990930	4985	4985	4985	4985	0
653	20231020	091200	5990930	4985	4980	4985	4980	54
654	20231020	091100	5721985	4975	4975	4975	4975	0
655	20231020	091000	5721985	4975	5010	5010	4975	688
656	20231020	090900	2280850	5010	5010	5010	5010	0
657	20231020	090800	2280850	5010	5010	5010	5010	0
658	20231020	090700	2280850	5010	5020	5020	5010	20
659	20231020	090600	2180460	5020	5040	5040	5020	277
660	20231020	090500	786760	5100	5100	5100	5100	18
661	20231020	090400	694960	5110	5110	5110	5110	0
662	20231020	090300	694960	5110	5110	5110	5110	0
663	20231020	090200	694960	5110	5110	5110	5110	0
664	20231020	090100	694960	5110	5110	5110	5110	0
665	20231020	090000	694960	5110	5110	5110	5110	136