KissMeData/059100/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192600	25310780	4990	4990	4990	4990	216
3	20231023	192500	25310780	4990	4990	4990	4990	0
4	20231023	192400	25310780	4990	4990	4990	4990	0
5	20231023	192300	25310780	4990	4990	4990	4990	0
6	20231023	192200	25310780	4990	4990	4990	4990	0
7	20231023	192100	25310780	4990	4990	4990	4990	0
8	20231023	192000	25310780	4990	4990	4990	4990	0
9	20231023	191900	25310780	4990	4990	4990	4990	0
10	20231023	191800	25310780	4990	4990	4990	4990	0
11	20231023	191700	25310780	4990	4990	4990	4990	0
12	20231023	191600	25310780	4990	4990	4990	4990	0
13	20231023	191500	25310780	4990	4990	4990	4990	0
14	20231023	191400	25310780	4990	4990	4990	4990	0
15	20231023	191300	25310780	4990	4990	4990	4990	0
16	20231023	191200	25310780	4990	4990	4990	4990	0
17	20231023	191100	25310780	4990	4990	4990	4990	0
18	20231023	191000	25310780	4990	4990	4990	4990	0
19	20231023	190900	25310780	4990	4990	4990	4990	0
20	20231023	190800	25310780	4990	4990	4990	4990	0
21	20231023	190700	25310780	4990	4990	4990	4990	0
22	20231023	190600	25310780	4990	4990	4990	4990	0
23	20231023	190500	25310780	4990	4990	4990	4990	0
24	20231023	190400	25310780	4990	4990	4990	4990	0
25	20231023	190300	25310780	4990	4990	4990	4990	0
26	20231023	190200	25310780	4990	4990	4990	4990	0
27	20231023	190100	25310780	4990	4990	4990	4990	0
28	20231023	190000	25310780	4990	4990	4990	4990	0
29	20231023	185900	25310780	4990	4990	4990	4990	0
30	20231023	185800	25310780	4990	4990	4990	4990	0
31	20231023	185700	25310780	4990	4990	4990	4990	0
32	20231023	185600	25310780	4990	4990	4990	4990	216
33	20231023	185500	25310780	4990	4990	4990	4990	0
34	20231023	185400	25310780	4990	4990	4990	4990	0
35	20231023	185300	25310780	4990	4990	4990	4990	0
36	20231023	185200	25310780	4990	4990	4990	4990	0
37	20231023	185100	25310780	4990	4990	4990	4990	0
38	20231023	185000	25310780	4990	4990	4990	4990	0
39	20231023	184900	25310780	4990	4990	4990	4990	0
40	20231023	184800	25310780	4990	4990	4990	4990	0
41	20231023	184700	25310780	4990	4990	4990	4990	0
42	20231023	184600	25310780	4990	4990	4990	4990	0
43	20231023	184500	25310780	4990	4990	4990	4990	0
44	20231023	184400	25310780	4990	4990	4990	4990	0
45	20231023	184300	25310780	4990	4990	4990	4990	0
46	20231023	184200	25310780	4990	4990	4990	4990	0
47	20231023	184100	25310780	4990	4990	4990	4990	0
48	20231023	184000	25310780	4990	4990	4990	4990	0
49	20231023	183900	25310780	4990	4990	4990	4990	0
50	20231023	183800	25310780	4990	4990	4990	4990	0
51	20231023	183700	25310780	4990	4990	4990	4990	0
52	20231023	183600	25310780	4990	4990	4990	4990	0
53	20231023	183500	25310780	4990	4990	4990	4990	0
54	20231023	183400	25310780	4990	4990	4990	4990	0
55	20231023	183300	25310780	4990	4990	4990	4990	0
56	20231023	183200	25310780	4990	4990	4990	4990	0
57	20231023	183100	25310780	4990	4990	4990	4990	0
58	20231023	183000	25310780	4990	4990	4990	4990	0
59	20231023	182900	25310780	4990	4990	4990	4990	0
60	20231023	182800	25310780	4990	4990	4990	4990	0
61	20231023	182700	25310780	4990	4990	4990	4990	0
62	20231023	182600	25310780	4990	4990	4990	4990	216
63	20231023	182500	25310780	4990	4990	4990	4990	0
64	20231023	182400	25310780	4990	4990	4990	4990	0
65	20231023	182300	25310780	4990	4990	4990	4990	0
66	20231023	182200	25310780	4990	4990	4990	4990	0
67	20231023	182100	25310780	4990	4990	4990	4990	0
68	20231023	182000	25310780	4990	4990	4990	4990	0
69	20231023	181900	25310780	4990	4990	4990	4990	0
70	20231023	181800	25310780	4990	4990	4990	4990	0
71	20231023	181700	25310780	4990	4990	4990	4990	0
72	20231023	181600	25310780	4990	4990	4990	4990	0
73	20231023	181500	25310780	4990	4990	4990	4990	0
74	20231023	181400	25310780	4990	4990	4990	4990	0
75	20231023	181300	25310780	4990	4990	4990	4990	0
76	20231023	181200	25310780	4990	4990	4990	4990	0
77	20231023	181100	25310780	4990	4990	4990	4990	0
78	20231023	181000	25310780	4990	4990	4990	4990	0
79	20231023	180900	25310780	4990	4990	4990	4990	0
80	20231023	180800	25310780	4990	4990	4990	4990	0
81	20231023	180700	25310780	4990	4990	4990	4990	0
82	20231023	180600	25310780	4990	4990	4990	4990	0
83	20231023	180500	25310780	4990	4990	4990	4990	0
84	20231023	180400	25310780	4990	4990	4990	4990	0
85	20231023	180300	25310780	4990	4990	4990	4990	0
86	20231023	180200	25310780	4990	4990	4990	4990	0
87	20231023	180100	25310780	4990	4990	4990	4990	0
88	20231023	180000	25310780	4990	4990	4990	4990	0
89	20231023	175900	25310780	4990	4990	4990	4990	0
90	20231023	175800	25310780	4990	4990	4990	4990	0
91	20231023	175700	25310780	4990	4990	4990	4990	0
92	20231023	175600	25310780	4990	4990	4990	4990	216
93	20231023	175500	25310780	4990	4990	4990	4990	0
94	20231023	175400	25310780	4990	4990	4990	4990	0
95	20231023	175300	25310780	4990	4990	4990	4990	0
96	20231023	175200	25310780	4990	4990	4990	4990	0
97	20231023	175100	25310780	4990	4990	4990	4990	0
98	20231023	175000	25310780	4990	4990	4990	4990	0
99	20231023	174900	25310780	4990	4990	4990	4990	0
100	20231023	174800	25310780	4990	4990	4990	4990	0
101	20231023	174700	25310780	4990	4990	4990	4990	0
102	20231023	174600	25310780	4990	4990	4990	4990	0
103	20231023	174500	25310780	4990	4990	4990	4990	0
104	20231023	174400	25310780	4990	4990	4990	4990	0
105	20231023	174300	25310780	4990	4990	4990	4990	0
106	20231023	174200	25310780	4990	4990	4990	4990	0
107	20231023	174100	25310780	4990	4990	4990	4990	0
108	20231023	174000	25310780	4990	4990	4990	4990	0
109	20231023	173900	25310780	4990	4990	4990	4990	0
110	20231023	173800	25310780	4990	4990	4990	4990	0
111	20231023	173700	25310780	4990	4990	4990	4990	0
112	20231023	173600	25310780	4990	4990	4990	4990	0
113	20231023	173500	25310780	4990	4990	4990	4990	0
114	20231023	173400	25310780	4990	4990	4990	4990	0
115	20231023	173300	25310780	4990	4990	4990	4990	0
116	20231023	173200	25310780	4990	4990	4990	4990	0
117	20231023	173100	25310780	4990	4990	4990	4990	0
118	20231023	173000	25310780	4990	4990	4990	4990	0
119	20231023	172900	25310780	4990	4990	4990	4990	0
120	20231023	172800	25310780	4990	4990	4990	4990	0
121	20231023	172700	25310780	4990	4990	4990	4990	0
122	20231023	172600	25310780	4990	4990	4990	4990	216
123	20231023	172500	25310780	4990	4990	4990	4990	0
124	20231023	172400	25310780	4990	4990	4990	4990	0
125	20231023	172300	25310780	4990	4990	4990	4990	0
126	20231023	172200	25310780	4990	4990	4990	4990	0
127	20231023	172100	25310780	4990	4990	4990	4990	0
128	20231023	172000	25310780	4990	4990	4990	4990	0
129	20231023	171900	25310780	4990	4990	4990	4990	0
130	20231023	171800	25310780	4990	4990	4990	4990	0
131	20231023	171700	25310780	4990	4990	4990	4990	0
132	20231023	171600	25310780	4990	4990	4990	4990	0
133	20231023	171500	25310780	4990	4990	4990	4990	0
134	20231023	171400	25310780	4990	4990	4990	4990	0
135	20231023	171300	25310780	4990	4990	4990	4990	0
136	20231023	171200	25310780	4990	4990	4990	4990	0
137	20231023	171100	25310780	4990	4990	4990	4990	0
138	20231023	171000	25310780	4990	4990	4990	4990	0
139	20231023	170900	25310780	4990	4990	4990	4990	0
140	20231023	170800	25310780	4990	4990	4990	4990	0
141	20231023	170700	25310780	4990	4990	4990	4990	0
142	20231023	170600	25310780	4990	4990	4990	4990	0
143	20231023	170500	25310780	4990	4990	4990	4990	0
144	20231023	170400	25310780	4990	4990	4990	4990	0
145	20231023	170300	25310780	4990	4990	4990	4990	0
146	20231023	170200	25310780	4990	4990	4990	4990	0
147	20231023	170100	25310780	4990	4990	4990	4990	0
148	20231023	170000	25310780	4990	4990	4990	4990	0
149	20231023	165900	25310780	4990	4990	4990	4990	0
150	20231023	165800	25310780	4990	4990	4990	4990	0
151	20231023	165700	25310780	4990	4990	4990	4990	0
152	20231023	165600	25310780	4990	4990	4990	4990	216
153	20231023	165500	25310780	4990	4990	4990	4990	0
154	20231023	165400	25310780	4990	4990	4990	4990	0
155	20231023	165300	25310780	4990	4990	4990	4990	0
156	20231023	165200	25310780	4990	4990	4990	4990	0
157	20231023	165100	25310780	4990	4990	4990	4990	0
158	20231023	165000	25310780	4990	4990	4990	4990	0
159	20231023	164900	25310780	4990	4990	4990	4990	0
160	20231023	164800	25310780	4990	4990	4990	4990	0
161	20231023	164700	25310780	4990	4990	4990	4990	0
162	20231023	164600	25310780	4990	4990	4990	4990	0
163	20231023	164500	25310780	4990	4990	4990	4990	0
164	20231023	164400	25310780	4990	4990	4990	4990	0
165	20231023	164300	25310780	4990	4990	4990	4990	0
166	20231023	164200	25310780	4990	4990	4990	4990	0
167	20231023	164100	25310780	4990	4990	4990	4990	0
168	20231023	164000	25310780	4990	4990	4990	4990	0
169	20231023	163900	25310780	4990	4990	4990	4990	0
170	20231023	163800	25310780	4990	4990	4990	4990	0
171	20231023	163700	25310780	4990	4990	4990	4990	0
172	20231023	163600	25310780	4990	4990	4990	4990	0
173	20231023	163500	25310780	4990	4990	4990	4990	0
174	20231023	163400	25310780	4990	4990	4990	4990	0
175	20231023	163300	25310780	4990	4990	4990	4990	0
176	20231023	163200	25310780	4990	4990	4990	4990	0
177	20231023	163100	25310780	4990	4990	4990	4990	0
178	20231023	163000	25310780	4990	4990	4990	4990	0
179	20231023	162900	25310780	4990	4990	4990	4990	0
180	20231023	162800	25310780	4990	4990	4990	4990	0
181	20231023	162700	25310780	4990	4990	4990	4990	0
182	20231023	162600	25310780	4990	4990	4990	4990	216
183	20231023	162500	25310780	4990	4990	4990	4990	0
184	20231023	162400	25310780	4990	4990	4990	4990	0
185	20231023	162300	25310780	4990	4990	4990	4990	0
186	20231023	162200	25310780	4990	4990	4990	4990	0
187	20231023	162100	25310780	4990	4990	4990	4990	0
188	20231023	162000	25310780	4990	4990	4990	4990	0
189	20231023	161900	25310780	4990	4990	4990	4990	0
190	20231023	161800	25310780	4990	4990	4990	4990	0
191	20231023	161700	25310780	4990	4990	4990	4990	0
192	20231023	161600	25310780	4990	4990	4990	4990	0
193	20231023	161500	25310780	4990	4990	4990	4990	0
194	20231023	161400	25310780	4990	4990	4990	4990	0
195	20231023	161300	25310780	4990	4990	4990	4990	0
196	20231023	161200	25310780	4990	4990	4990	4990	0
197	20231023	161100	25310780	4990	4990	4990	4990	0
198	20231023	161000	25310780	4990	4990	4990	4990	0
199	20231023	160900	25310780	4990	4990	4990	4990	0
200	20231023	160800	25310780	4990	4990	4990	4990	0
201	20231023	160700	25310780	4990	4990	4990	4990	0
202	20231023	160600	25310780	4990	4990	4990	4990	0
203	20231023	160500	25310780	4990	4990	4990	4990	0
204	20231023	160400	25310780	4990	4990	4990	4990	0
205	20231023	160300	25310780	4990	4990	4990	4990	0
206	20231023	160200	25310780	4990	4990	4990	4990	0
207	20231023	160100	25310780	4990	4990	4990	4990	0
208	20231023	160000	25310780	4990	4990	4990	4990	0
209	20231023	155900	25310780	4990	4990	4990	4990	0
210	20231023	155800	25310780	4990	4990	4990	4990	0
211	20231023	155700	25310780	4990	4990	4990	4990	0
212	20231023	155600	25310780	4990	4990	4990	4990	216
213	20231023	155500	25310780	4990	4990	4990	4990	0
214	20231023	155400	25310780	4990	4990	4990	4990	0
215	20231023	155300	25310780	4990	4990	4990	4990	0
216	20231023	155200	25310780	4990	4990	4990	4990	0
217	20231023	155100	25310780	4990	4990	4990	4990	0
218	20231023	155000	25310780	4990	4990	4990	4990	0
219	20231023	154900	25310780	4990	4990	4990	4990	0
220	20231023	154800	25310780	4990	4990	4990	4990	0
221	20231023	154700	25310780	4990	4990	4990	4990	0
222	20231023	154600	25310780	4990	4990	4990	4990	0
223	20231023	154500	25310780	4990	4990	4990	4990	0
224	20231023	154400	25310780	4990	4990	4990	4990	0
225	20231023	154300	25310780	4990	4990	4990	4990	0
226	20231023	154200	25310780	4990	4990	4990	4990	0
227	20231023	154100	25310780	4990	4990	4990	4990	0
228	20231023	154000	25310780	4990	4990	4990	4990	0
229	20231023	153900	25310780	4990	4990	4990	4990	0
230	20231023	153800	25310780	4990	4990	4990	4990	0
231	20231023	153700	25310780	4990	4990	4990	4990	0
232	20231023	153600	25310780	4990	4990	4990	4990	0
233	20231023	153500	25310780	4990	4990	4990	4990	0
234	20231023	153400	25310780	4990	4990	4990	4990	0
235	20231023	153300	25310780	4990	4990	4990	4990	0
236	20231023	153200	25310780	4990	4990	4990	4990	0
237	20231023	153100	25310780	4990	4990	4990	4990	0
238	20231023	153000	25310780	4990	4990	4990	4990	216
239	20231023	152900	24232940	4980	4980	4980	4980	0
240	20231023	152800	24232940	4980	4980	4980	4980	0
241	20231023	152700	24232940	4980	4980	4980	4980	0
242	20231023	152600	24232940	4980	4980	4980	4980	0
243	20231023	152500	24232940	4980	4980	4980	4980	0
244	20231023	152400	24232940	4980	4980	4980	4980	0
245	20231023	152300	24232940	4980	4980	4980	4980	0
246	20231023	152200	24232940	4980	4980	4980	4980	0
247	20231023	152100	24232940	4980	4980	4980	4980	0
248	20231023	152000	24232940	4980	4980	4980	4980	0
249	20231023	151900	24232940	4980	4980	4980	4980	118
250	20231023	151800	23645300	4980	4980	4980	4980	0
251	20231023	151700	23645300	4980	4980	4980	4980	0
252	20231023	151600	23645300	4980	4980	4980	4980	0
253	20231023	151500	23645300	4980	4980	4980	4980	0
254	20231023	151400	23645300	4980	4980	4980	4980	61
255	20231023	151300	23341520	4985	4985	4985	4985	0
256	20231023	151200	23341520	4985	4985	4985	4985	0
257	20231023	151100	23341520	4985	4985	4985	4985	1
258	20231023	151000	23336535	4980	4980	4980	4980	50
259	20231023	150900	23087535	4985	4985	4985	4985	0
260	20231023	150800	23087535	4985	4985	4985	4985	0
261	20231023	150700	23087535	4985	4980	4985	4980	100
262	20231023	150600	22589530	4985	4985	4985	4985	0
263	20231023	150500	22589530	4985	4985	4985	4985	0
264	20231023	150400	22589530	4985	4985	4985	4985	1
265	20231023	150300	22584545	4975	4980	4980	4975	57
266	20231023	150200	22300690	4985	4985	4985	4985	0
267	20231023	150100	22300690	4985	4985	4985	4985	0
268	20231023	150000	22300690	4985	4980	4985	4980	5
269	20231023	145900	22275785	4985	4985	4985	4985	0
270	20231023	145800	22275785	4985	4985	4985	4985	0
271	20231023	145700	22275785	4985	4985	4985	4985	0
272	20231023	145600	22275785	4985	4980	4985	4975	112
273	20231023	145500	21718035	4985	4985	4985	4985	0
274	20231023	145400	21718035	4985	4985	4985	4985	0
275	20231023	145300	21718035	4985	4985	4985	4985	0
276	20231023	145200	21718035	4985	4985	4985	4985	0
277	20231023	145100	21718035	4985	4985	4985	4985	0
278	20231023	145000	21718035	4985	4985	4985	4985	0
279	20231023	144900	21718035	4985	4985	4985	4985	0
280	20231023	144800	21718035	4985	4985	4985	4985	0
281	20231023	144700	21718035	4985	4985	4985	4985	0
282	20231023	144600	21718035	4985	4985	4985	4985	0
283	20231023	144500	21718035	4985	4985	4985	4985	0
284	20231023	144400	21718035	4985	4985	4985	4985	53
285	20231023	144300	21453830	4985	4985	4985	4985	0
286	20231023	144200	21453830	4985	4985	4985	4985	0
287	20231023	144100	21453830	4985	4985	4985	4985	0
288	20231023	144000	21453830	4985	4985	4985	4985	0
289	20231023	143900	21453830	4985	4985	4985	4985	0
290	20231023	143800	21453830	4985	4985	4985	4985	0
291	20231023	143700	21453830	4985	4985	4985	4985	0
292	20231023	143600	21453830	4985	4985	4985	4985	0
293	20231023	143500	21453830	4985	4985	4985	4985	0
294	20231023	143400	21453830	4985	4985	4985	4985	0
295	20231023	143300	21453830	4985	4985	4985	4985	1
296	20231023	143200	21448845	4970	4970	4970	4970	73
297	20231023	143100	21086035	4990	4990	4990	4990	0
298	20231023	143000	21086035	4990	4990	4990	4990	0
299	20231023	142900	21086035	4990	4990	4990	4990	0
300	20231023	142800	21086035	4990	4990	4990	4990	0
301	20231023	142700	21086035	4990	4990	4990	4990	0
302	20231023	142600	21086035	4990	4990	4990	4990	0
303	20231023	142500	21086035	4990	4990	4990	4990	0
304	20231023	142400	21086035	4990	4990	4990	4990	0
305	20231023	142300	21086035	4990	4990	4990	4990	0
306	20231023	142200	21086035	4990	4990	4990	4990	0
307	20231023	142100	21086035	4990	4990	4990	4990	0
308	20231023	142000	21086035	4990	4990	4990	4990	0
309	20231023	141900	21086035	4990	4990	4990	4990	0
310	20231023	141800	21086035	4990	4990	4990	4990	1
311	20231023	141700	21081045	4985	4980	4985	4980	179
312	20231023	141600	20188745	4980	4980	4980	4980	3
313	20231023	141500	20173805	4980	4975	4980	4975	6
314	20231023	141400	20143950	4975	4975	4975	4975	5
315	20231023	141300	20119075	4975	4980	4980	4975	142
316	20231023	141200	19412060	4985	4985	4985	4985	0
317	20231023	141100	19412060	4985	4985	4985	4985	0
318	20231023	141000	19412060	4985	4985	4985	4985	2
319	20231023	140900	19402090	4990	4990	4990	4990	0
320	20231023	140800	19402090	4990	4990	4990	4990	0
321	20231023	140700	19402090	4990	4990	4990	4990	0
322	20231023	140600	19402090	4990	4990	4990	4990	0
323	20231023	140500	19402090	4990	4990	4990	4990	0
324	20231023	140400	19402090	4990	4990	4990	4990	0
325	20231023	140300	19402090	4990	4990	4990	4990	0
326	20231023	140200	19402090	4990	4990	4990	4990	0
327	20231023	140100	19402090	4990	4990	4990	4990	0
328	20231023	140000	19402090	4990	4990	4990	4990	0
329	20231023	135900	19402090	4990	4990	4990	4990	0
330	20231023	135800	19402090	4990	4990	4990	4990	10
331	20231023	135700	19352190	4990	4990	4990	4990	0
332	20231023	135600	19352190	4990	4990	4990	4990	0
333	20231023	135500	19352190	4990	4990	4990	4990	0
334	20231023	135400	19352190	4990	4990	4990	4990	0
335	20231023	135300	19352190	4990	4990	4990	4990	0
336	20231023	135200	19352190	4990	4990	4990	4990	0
337	20231023	135100	19352190	4990	4990	4990	4990	0
338	20231023	135000	19352190	4990	4990	4990	4990	0
339	20231023	134900	19352190	4990	4990	4990	4990	0
340	20231023	134800	19352190	4990	4990	4990	4990	0
341	20231023	134700	19352190	4990	4990	4990	4990	0
342	20231023	134600	19352190	4990	4990	4990	4990	0
343	20231023	134500	19352190	4990	4990	4990	4990	0
344	20231023	134400	19352190	4990	4990	4990	4990	0
345	20231023	134300	19352190	4990	4990	4990	4990	0
346	20231023	134200	19352190	4990	4990	4990	4990	0
347	20231023	134100	19352190	4990	4990	4990	4990	0
348	20231023	134000	19352190	4990	4990	4990	4990	0
349	20231023	133900	19352190	4990	4990	4990	4990	0
350	20231023	133800	19352190	4990	4990	4990	4990	0
351	20231023	133700	19352190	4990	4990	4990	4990	0
352	20231023	133600	19352190	4990	4990	4990	4990	0
353	20231023	133500	19352190	4990	4990	4990	4990	0
354	20231023	133400	19352190	4990	4990	4990	4990	0
355	20231023	133300	19352190	4990	4990	4990	4990	0
356	20231023	133200	19352190	4990	4990	4990	4990	0
357	20231023	133100	19352190	4990	4990	4990	4990	0
358	20231023	133000	19352190	4990	4990	4990	4990	0
359	20231023	132900	19352190	4990	4990	4990	4990	0
360	20231023	132800	19352190	4990	4990	4990	4990	0
361	20231023	132700	19352190	4990	4990	4990	4990	0
362	20231023	132600	19352190	4990	4990	4990	4990	0
363	20231023	132500	19352190	4990	4990	4990	4990	0
364	20231023	132400	19352190	4990	4990	4990	4990	1
365	20231023	132300	19347200	4980	4980	4980	4980	0
366	20231023	132200	19347200	4980	4980	4980	4980	5
367	20231023	132100	19322300	4975	4975	4975	4975	0
368	20231023	132000	19322300	4975	4975	4975	4975	471
369	20231023	131900	16979075	4970	4970	4970	4970	0
370	20231023	131800	16979075	4970	4970	4970	4970	0
371	20231023	131700	16979075	4970	4970	4970	4970	0
372	20231023	131600	16979075	4970	4970	4970	4970	0
373	20231023	131500	16979075	4970	4970	4970	4970	0
374	20231023	131400	16979075	4970	4970	4970	4970	0
375	20231023	131300	16979075	4970	4970	4970	4970	0
376	20231023	131200	16979075	4970	4970	4970	4970	0
377	20231023	131100	16979075	4970	4970	4970	4970	0
378	20231023	131000	16979075	4970	4970	4970	4970	0
379	20231023	130900	16979075	4970	4970	4970	4970	0
380	20231023	130800	16979075	4970	4970	4970	4970	0
381	20231023	130700	16979075	4970	4970	4970	4970	0
382	20231023	130600	16979075	4970	4970	4970	4970	0
383	20231023	130500	16979075	4970	4970	4970	4970	0
384	20231023	130400	16979075	4970	4970	4970	4970	0
385	20231023	130300	16979075	4970	4970	4970	4970	0
386	20231023	130200	16979075	4970	4970	4970	4970	0
387	20231023	130100	16979075	4970	4970	4970	4970	0
388	20231023	130000	16979075	4970	4970	4970	4970	0
389	20231023	125900	16979075	4970	4970	4970	4970	0
390	20231023	125800	16979075	4970	4970	4970	4970	0
391	20231023	125700	16979075	4970	4970	4970	4970	0
392	20231023	125600	16979075	4970	4970	4970	4970	0
393	20231023	125500	16979075	4970	4970	4970	4970	0
394	20231023	125400	16979075	4970	4970	4970	4970	30
395	20231023	125300	16829975	4970	4970	4970	4970	0
396	20231023	125200	16829975	4970	4970	4970	4970	0
397	20231023	125100	16829975	4970	4970	4970	4970	0
398	20231023	125000	16829975	4970	4970	4970	4970	52
399	20231023	124900	16571535	4970	4970	4970	4970	88
400	20231023	124800	16134175	4970	4970	4970	4970	0
401	20231023	124700	16134175	4970	4970	4970	4970	0
402	20231023	124600	16134175	4970	4970	4970	4970	0
403	20231023	124500	16134175	4970	4970	4970	4970	0
404	20231023	124400	16134175	4970	4965	4970	4965	12
405	20231023	124300	16074585	4965	4965	4970	4965	511
406	20231023	124200	13537420	4970	4970	4970	4970	0
407	20231023	124100	13537420	4970	4970	4970	4970	0
408	20231023	124000	13537420	4970	4970	4970	4970	0
409	20231023	123900	13537420	4970	4970	4970	4970	0
410	20231023	123800	13537420	4970	4970	4970	4970	0
411	20231023	123700	13537420	4970	4970	4970	4970	0
412	20231023	123600	13537420	4970	4970	4970	4970	60
413	20231023	123500	13239220	4975	4975	4975	4975	0
414	20231023	123400	13239220	4975	4975	4975	4975	50
415	20231023	123300	12990470	4975	4975	4975	4975	0
416	20231023	123200	12990470	4975	4975	4975	4975	0
417	20231023	123100	12990470	4975	4975	4975	4975	0
418	20231023	123000	12990470	4975	4975	4975	4975	10
419	20231023	122900	12940720	4975	4975	4975	4975	0
420	20231023	122800	12940720	4975	4975	4975	4975	263
421	20231023	122700	11632295	4980	4980	4980	4980	0
422	20231023	122600	11632295	4980	4980	4980	4980	0
423	20231023	122500	11632295	4980	4980	4980	4980	0
424	20231023	122400	11632295	4980	4980	4980	4980	0
425	20231023	122300	11632295	4980	4980	4980	4980	0
426	20231023	122200	11632295	4980	4980	4980	4980	0
427	20231023	122100	11632295	4980	4980	4980	4980	0
428	20231023	122000	11632295	4980	4980	4980	4980	0
429	20231023	121900	11632295	4980	4980	4980	4980	0
430	20231023	121800	11632295	4980	4980	4980	4980	0
431	20231023	121700	11632295	4980	4980	4980	4980	0
432	20231023	121600	11632295	4980	4980	4980	4980	10
433	20231023	121500	11582495	4980	4980	4980	4980	0
434	20231023	121400	11582495	4980	4980	4980	4980	0
435	20231023	121300	11582495	4980	4980	4980	4980	0
436	20231023	121200	11582495	4980	4980	4980	4980	0
437	20231023	121100	11582495	4980	4980	4980	4980	0
438	20231023	121000	11582495	4980	4980	4980	4980	0
439	20231023	120900	11582495	4980	4980	4980	4980	0
440	20231023	120800	11582495	4980	4980	4980	4980	0
441	20231023	120700	11582495	4980	4980	4980	4980	0
442	20231023	120600	11582495	4980	4980	4980	4980	0
443	20231023	120500	11582495	4980	4980	4980	4980	0
444	20231023	120400	11582495	4980	4975	4980	4975	100
445	20231023	120300	11084565	4980	4980	4980	4980	0
446	20231023	120200	11084565	4980	4980	4980	4980	0
447	20231023	120100	11084565	4980	4980	4980	4980	0
448	20231023	120000	11084565	4980	4980	4980	4980	0
449	20231023	115900	11084565	4980	4980	4980	4980	0
450	20231023	115800	11084565	4980	4980	4980	4980	167
451	20231023	115700	10252905	5000	5000	5000	5000	0
452	20231023	115600	10252905	5000	5000	5000	5000	0
453	20231023	115500	10252905	5000	5000	5000	5000	0
454	20231023	115400	10252905	5000	5000	5000	5000	0
455	20231023	115300	10252905	5000	5000	5000	5000	0
456	20231023	115200	10252905	5000	5000	5000	5000	0
457	20231023	115100	10252905	5000	5000	5000	5000	0
458	20231023	115000	10252905	5000	5000	5000	5000	0
459	20231023	114900	10252905	5000	5000	5000	5000	0
460	20231023	114800	10252905	5000	5000	5000	5000	0
461	20231023	114700	10252905	5000	5000	5000	5000	0
462	20231023	114600	10252905	5000	5000	5000	5000	0
463	20231023	114500	10252905	5000	5000	5000	5000	0
464	20231023	114400	10252905	5000	5000	5000	5000	0
465	20231023	114300	10252905	5000	5000	5000	5000	0
466	20231023	114200	10252905	5000	5000	5000	5000	0
467	20231023	114100	10252905	5000	5000	5000	5000	0
468	20231023	114000	10252905	5000	5000	5000	5000	0
469	20231023	113900	10252905	5000	5000	5000	5000	0
470	20231023	113800	10252905	5000	5000	5000	5000	1
471	20231023	113700	10247905	4995	4995	4995	4995	0
472	20231023	113600	10247905	4995	4995	4995	4995	0
473	20231023	113500	10247905	4995	4995	4995	4995	0
474	20231023	113400	10247905	4995	4995	4995	4995	0
475	20231023	113300	10247905	4995	4995	4995	4995	0
476	20231023	113200	10247905	4995	4995	4995	4995	0
477	20231023	113100	10247905	4995	4995	4995	4995	0
478	20231023	113000	10247905	4995	4995	4995	4995	202
479	20231023	112900	9238915	5000	5000	5000	5000	0
480	20231023	112800	9238915	5000	5000	5000	5000	0
481	20231023	112700	9238915	5000	5000	5000	5000	0
482	20231023	112600	9238915	5000	5000	5000	5000	0
483	20231023	112500	9238915	5000	5000	5000	5000	0
484	20231023	112400	9238915	5000	5000	5000	5000	0
485	20231023	112300	9238915	5000	5000	5000	5000	0
486	20231023	112200	9238915	5000	5000	5000	5000	0
487	20231023	112100	9238915	5000	5000	5000	5000	0
488	20231023	112000	9238915	5000	5000	5000	5000	0
489	20231023	111900	9238915	5000	5000	5000	5000	0
490	20231023	111800	9238915	5000	5000	5000	5000	0
491	20231023	111700	9238915	5000	5000	5000	5000	0
492	20231023	111600	9238915	5000	5000	5000	5000	0
493	20231023	111500	9238915	5000	5000	5000	5000	0
494	20231023	111400	9238915	5000	5000	5000	5000	0
495	20231023	111300	9238915	5000	5000	5000	5000	0
496	20231023	111200	9238915	5000	5000	5000	5000	0
497	20231023	111100	9238915	5000	5000	5000	5000	0
498	20231023	111000	9238915	5000	5000	5000	5000	0
499	20231023	110900	9238915	5000	5000	5000	5000	0
500	20231023	110800	9238915	5000	5000	5000	5000	0
501	20231023	110700	9238915	5000	5000	5000	5000	0
502	20231023	110600	9238915	5000	5000	5000	5000	0
503	20231023	110500	9238915	5000	5000	5000	5000	0
504	20231023	110400	9238915	5000	5000	5000	5000	0
505	20231023	110300	9238915	5000	5000	5000	5000	0
506	20231023	110200	9238915	5000	5000	5000	5000	0
507	20231023	110100	9238915	5000	5000	5000	5000	0
508	20231023	110000	9238915	5000	5000	5000	5000	0
509	20231023	105900	9238915	5000	5000	5000	5000	0
510	20231023	105800	9238915	5000	5000	5000	5000	10
511	20231023	105700	9188915	5000	5000	5000	5000	0
512	20231023	105600	9188915	5000	5000	5000	5000	2
513	20231023	105500	9178915	5000	5000	5000	5000	200
514	20231023	105400	8178915	5000	5000	5000	5000	0
515	20231023	105300	8178915	5000	5000	5000	5000	0
516	20231023	105200	8178915	5000	5000	5000	5000	0
517	20231023	105100	8178915	5000	5000	5000	5000	0
518	20231023	105000	8178915	5000	5000	5000	5000	0
519	20231023	104900	8178915	5000	5000	5000	5000	0
520	20231023	104800	8178915	5000	5000	5000	5000	0
521	20231023	104700	8178915	5000	5000	5000	5000	0
522	20231023	104600	8178915	5000	5000	5000	5000	0
523	20231023	104500	8178915	5000	5000	5000	5000	0
524	20231023	104400	8178915	5000	5000	5000	5000	102
525	20231023	104300	7668915	5010	5010	5010	5010	0
526	20231023	104200	7668915	5010	5010	5010	5010	0
527	20231023	104100	7668915	5010	5010	5010	5010	0
528	20231023	104000	7668915	5010	5010	5010	5010	0
529	20231023	103900	7668915	5010	5010	5010	5010	0
530	20231023	103800	7668915	5010	5010	5010	5010	0
531	20231023	103700	7668915	5010	5010	5010	5010	0
532	20231023	103600	7668915	5010	5010	5010	5010	0
533	20231023	103500	7668915	5010	5010	5010	5010	0
534	20231023	103400	7668915	5010	5010	5010	5010	0
535	20231023	103300	7668915	5010	5010	5010	5010	0
536	20231023	103200	7668915	5010	5010	5010	5010	0
537	20231023	103100	7668915	5010	5010	5010	5010	0
538	20231023	103000	7668915	5010	5010	5010	5010	0
539	20231023	102900	7668915	5010	5010	5010	5010	0
540	20231023	102800	7668915	5010	5010	5010	5010	0
541	20231023	102700	7668915	5010	5010	5010	5010	0
542	20231023	102600	7668915	5010	5010	5010	5010	0
543	20231023	102500	7668915	5010	5010	5010	5010	10
544	20231023	102400	7618815	5010	5010	5010	5010	0
545	20231023	102300	7618815	5010	5010	5010	5010	0
546	20231023	102200	7618815	5010	5010	5010	5010	0
547	20231023	102100	7618815	5010	5010	5010	5010	0
548	20231023	102000	7618815	5010	5010	5010	5010	0
549	20231023	101900	7618815	5010	5010	5010	5010	0
550	20231023	101800	7618815	5010	5010	5010	5010	0
551	20231023	101700	7618815	5010	5010	5010	5010	0
552	20231023	101600	7618815	5010	5010	5010	5010	0
553	20231023	101500	7618815	5010	5000	5010	4995	123
554	20231023	101400	7003840	5010	5010	5010	5010	0
555	20231023	101300	7003840	5010	5010	5010	5010	0
556	20231023	101200	7003840	5010	5010	5010	5010	1
557	20231023	101100	6998830	5010	5010	5010	5010	0
558	20231023	101000	6998830	5010	5010	5010	5010	273
559	20231023	100900	5631100	5020	5020	5020	5020	0
560	20231023	100800	5631100	5020	5020	5020	5020	0
561	20231023	100700	5631100	5020	5020	5020	5020	0
562	20231023	100600	5631100	5020	5020	5020	5020	0
563	20231023	100500	5631100	5020	5020	5020	5020	0
564	20231023	100400	5631100	5020	5020	5020	5020	0
565	20231023	100300	5631100	5020	5020	5020	5020	0
566	20231023	100200	5631100	5020	5020	5020	5020	0
567	20231023	100100	5631100	5020	5020	5020	5020	0
568	20231023	100000	5631100	5020	5020	5020	5020	0
569	20231023	095900	5631100	5020	5020	5020	5020	1
570	20231023	095800	5626080	5020	5020	5020	5020	0
571	20231023	095700	5626080	5020	5020	5020	5020	0
572	20231023	095600	5626080	5020	5020	5020	5020	0
573	20231023	095500	5626080	5020	5020	5020	5020	0
574	20231023	095400	5626080	5020	5020	5020	5020	0
575	20231023	095300	5626080	5020	5020	5020	5020	0
576	20231023	095200	5626080	5020	5020	5020	5020	16
577	20231023	095100	5545760	5010	5010	5010	5010	0
578	20231023	095000	5545760	5010	5010	5010	5010	0
579	20231023	094900	5545760	5010	5010	5010	5010	0
580	20231023	094800	5545760	5010	5010	5010	5010	0
581	20231023	094700	5545760	5010	5010	5010	5010	0
582	20231023	094600	5545760	5010	5010	5010	5010	0
583	20231023	094500	5545760	5010	5010	5010	5010	0
584	20231023	094400	5545760	5010	5010	5010	5010	0
585	20231023	094300	5545760	5010	5010	5010	5010	0
586	20231023	094200	5545760	5010	5010	5010	5010	0
587	20231023	094100	5545760	5010	5010	5010	5010	0
588	20231023	094000	5545760	5010	5010	5010	5010	0
589	20231023	093900	5545760	5010	5010	5010	5010	0
590	20231023	093800	5545760	5010	5010	5010	5010	0
591	20231023	093700	5545760	5010	5010	5010	5010	0
592	20231023	093600	5545760	5010	5010	5010	5010	0
593	20231023	093500	5545760	5010	5010	5010	5010	0
594	20231023	093400	5545760	5010	5010	5010	5010	0
595	20231023	093300	5545760	5010	5010	5010	5010	0
596	20231023	093200	5545760	5010	5010	5010	5010	0
597	20231023	093100	5545760	5010	5010	5010	5010	0
598	20231023	093000	5545760	5010	5010	5010	5010	0
599	20231023	092900	5545760	5010	5010	5010	5010	0
600	20231023	092800	5545760	5010	5010	5010	5010	0
601	20231023	092700	5545760	5010	5010	5010	5010	0
602	20231023	092600	5545760	5010	5010	5010	5010	0
603	20231023	092500	5545760	5010	5010	5010	5010	0
604	20231023	092400	5545760	5010	5010	5010	5010	7
605	20231023	092300	5510690	5050	5050	5050	5050	0
606	20231023	092200	5510690	5050	5050	5050	5050	0
607	20231023	092100	5510690	5050	5050	5050	5050	0
608	20231023	092000	5510690	5050	5050	5050	5050	0
609	20231023	091900	5510690	5050	5050	5050	5050	0
610	20231023	091800	5510690	5050	5040	5050	5040	50
611	20231023	091700	5258550	5050	5050	5050	5050	0
612	20231023	091600	5258550	5050	5040	5050	5040	33
613	20231023	091500	5092030	5060	5060	5060	5060	0
614	20231023	091400	5092030	5060	5060	5060	5060	14
615	20231023	091300	5021190	5090	5090	5090	5090	0
616	20231023	091200	5021190	5090	5090	5090	5090	7
617	20231023	091100	4985560	5100	5000	5100	5000	402
618	20231023	091000	2971860	4995	4995	4995	4995	0
619	20231023	090900	2971860	4995	4995	4995	4995	0
620	20231023	090800	2971860	4995	4995	4995	4995	0
621	20231023	090700	2971860	4995	4995	4995	4995	0
622	20231023	090600	2971860	4995	4995	4995	4995	0
623	20231023	090500	2971860	4995	4995	4995	4995	0
624	20231023	090400	2971860	4995	4995	4995	4995	0
625	20231023	090300	2971860	4995	4995	4995	4995	0
626	20231023	090200	2971860	4995	4995	4995	4995	100
627	20231023	090100	2472360	4995	4985	4995	4985	139
628	20231023	090000	1778220	4995	4995	4995	4995	356