KissMeData/080470/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	194000	40178825	4990	4990	4990	4990	155
3	20231016	193900	40178825	4990	4990	4990	4990	0
4	20231016	193800	40178825	4990	4990	4990	4990	0
5	20231016	193700	40178825	4990	4990	4990	4990	0
6	20231016	193600	40178825	4990	4990	4990	4990	0
7	20231016	193500	40178825	4990	4990	4990	4990	0
8	20231016	193400	40178825	4990	4990	4990	4990	0
9	20231016	193300	40178825	4990	4990	4990	4990	0
10	20231016	193200	40178825	4990	4990	4990	4990	0
11	20231016	193100	40178825	4990	4990	4990	4990	0
12	20231016	193000	40178825	4990	4990	4990	4990	0
13	20231016	192900	40178825	4990	4990	4990	4990	0
14	20231016	192800	40178825	4990	4990	4990	4990	0
15	20231016	192700	40178825	4990	4990	4990	4990	0
16	20231016	192600	40178825	4990	4990	4990	4990	0
17	20231016	192500	40178825	4990	4990	4990	4990	0
18	20231016	192400	40178825	4990	4990	4990	4990	0
19	20231016	192300	40178825	4990	4990	4990	4990	0
20	20231016	192200	40178825	4990	4990	4990	4990	0
21	20231016	192100	40178825	4990	4990	4990	4990	0
22	20231016	192000	40178825	4990	4990	4990	4990	0
23	20231016	191900	40178825	4990	4990	4990	4990	0
24	20231016	191800	40178825	4990	4990	4990	4990	0
25	20231016	191700	40178825	4990	4990	4990	4990	0
26	20231016	191600	40178825	4990	4990	4990	4990	0
27	20231016	191500	40178825	4990	4990	4990	4990	0
28	20231016	191400	40178825	4990	4990	4990	4990	0
29	20231016	191300	40178825	4990	4990	4990	4990	0
30	20231016	191200	40178825	4990	4990	4990	4990	0
31	20231016	191100	40178825	4990	4990	4990	4990	0
32	20231016	191000	40178825	4990	4990	4990	4990	155
33	20231016	190900	40178825	4990	4990	4990	4990	0
34	20231016	190800	40178825	4990	4990	4990	4990	0
35	20231016	190700	40178825	4990	4990	4990	4990	0
36	20231016	190600	40178825	4990	4990	4990	4990	0
37	20231016	190500	40178825	4990	4990	4990	4990	0
38	20231016	190400	40178825	4990	4990	4990	4990	0
39	20231016	190300	40178825	4990	4990	4990	4990	0
40	20231016	190200	40178825	4990	4990	4990	4990	0
41	20231016	190100	40178825	4990	4990	4990	4990	0
42	20231016	190000	40178825	4990	4990	4990	4990	0
43	20231016	185900	40178825	4990	4990	4990	4990	0
44	20231016	185800	40178825	4990	4990	4990	4990	0
45	20231016	185700	40178825	4990	4990	4990	4990	0
46	20231016	185600	40178825	4990	4990	4990	4990	0
47	20231016	185500	40178825	4990	4990	4990	4990	0
48	20231016	185400	40178825	4990	4990	4990	4990	0
49	20231016	185300	40178825	4990	4990	4990	4990	0
50	20231016	185200	40178825	4990	4990	4990	4990	0
51	20231016	185100	40178825	4990	4990	4990	4990	0
52	20231016	185000	40178825	4990	4990	4990	4990	0
53	20231016	184900	40178825	4990	4990	4990	4990	0
54	20231016	184800	40178825	4990	4990	4990	4990	0
55	20231016	184700	40178825	4990	4990	4990	4990	0
56	20231016	184600	40178825	4990	4990	4990	4990	0
57	20231016	184500	40178825	4990	4990	4990	4990	0
58	20231016	184400	40178825	4990	4990	4990	4990	0
59	20231016	184300	40178825	4990	4990	4990	4990	0
60	20231016	184200	40178825	4990	4990	4990	4990	0
61	20231016	184100	40178825	4990	4990	4990	4990	0
62	20231016	184000	40178825	4990	4990	4990	4990	155
63	20231016	183900	40178825	4990	4990	4990	4990	0
64	20231016	183800	40178825	4990	4990	4990	4990	0
65	20231016	183700	40178825	4990	4990	4990	4990	0
66	20231016	183600	40178825	4990	4990	4990	4990	0
67	20231016	183500	40178825	4990	4990	4990	4990	0
68	20231016	183400	40178825	4990	4990	4990	4990	0
69	20231016	183300	40178825	4990	4990	4990	4990	0
70	20231016	183200	40178825	4990	4990	4990	4990	0
71	20231016	183100	40178825	4990	4990	4990	4990	0
72	20231016	183000	40178825	4990	4990	4990	4990	0
73	20231016	182900	40178825	4990	4990	4990	4990	0
74	20231016	182800	40178825	4990	4990	4990	4990	0
75	20231016	182700	40178825	4990	4990	4990	4990	0
76	20231016	182600	40178825	4990	4990	4990	4990	0
77	20231016	182500	40178825	4990	4990	4990	4990	0
78	20231016	182400	40178825	4990	4990	4990	4990	0
79	20231016	182300	40178825	4990	4990	4990	4990	0
80	20231016	182200	40178825	4990	4990	4990	4990	0
81	20231016	182100	40178825	4990	4990	4990	4990	0
82	20231016	182000	40178825	4990	4990	4990	4990	0
83	20231016	181900	40178825	4990	4990	4990	4990	0
84	20231016	181800	40178825	4990	4990	4990	4990	0
85	20231016	181700	40178825	4990	4990	4990	4990	0
86	20231016	181600	40178825	4990	4990	4990	4990	0
87	20231016	181500	40178825	4990	4990	4990	4990	0
88	20231016	181400	40178825	4990	4990	4990	4990	0
89	20231016	181300	40178825	4990	4990	4990	4990	0
90	20231016	181200	40178825	4990	4990	4990	4990	0
91	20231016	181100	40178825	4990	4990	4990	4990	0
92	20231016	181000	40178825	4990	4990	4990	4990	155
93	20231016	180900	40178825	4990	4990	4990	4990	0
94	20231016	180800	40178825	4990	4990	4990	4990	0
95	20231016	180700	40178825	4990	4990	4990	4990	0
96	20231016	180600	40178825	4990	4990	4990	4990	0
97	20231016	180500	40178825	4990	4990	4990	4990	0
98	20231016	180400	40178825	4990	4990	4990	4990	0
99	20231016	180300	40178825	4990	4990	4990	4990	0
100	20231016	180200	40178825	4990	4990	4990	4990	0
101	20231016	180100	40178825	4990	4990	4990	4990	0
102	20231016	180000	40178825	4990	4990	4990	4990	0
103	20231016	175900	40178825	4990	4990	4990	4990	0
104	20231016	175800	40178825	4990	4990	4990	4990	0
105	20231016	175700	40178825	4990	4990	4990	4990	0
106	20231016	175600	40178825	4990	4990	4990	4990	0
107	20231016	175500	40178825	4990	4990	4990	4990	0
108	20231016	175400	40178825	4990	4990	4990	4990	0
109	20231016	175300	40178825	4990	4990	4990	4990	0
110	20231016	175200	40178825	4990	4990	4990	4990	0
111	20231016	175100	40178825	4990	4990	4990	4990	0
112	20231016	175000	40178825	4990	4990	4990	4990	0
113	20231016	174900	40178825	4990	4990	4990	4990	0
114	20231016	174800	40178825	4990	4990	4990	4990	0
115	20231016	174700	40178825	4990	4990	4990	4990	0
116	20231016	174600	40178825	4990	4990	4990	4990	0
117	20231016	174500	40178825	4990	4990	4990	4990	0
118	20231016	174400	40178825	4990	4990	4990	4990	0
119	20231016	174300	40178825	4990	4990	4990	4990	0
120	20231016	174200	40178825	4990	4990	4990	4990	0
121	20231016	174100	40178825	4990	4990	4990	4990	0
122	20231016	174000	40178825	4990	4990	4990	4990	155
123	20231016	173900	40178825	4990	4990	4990	4990	0
124	20231016	173800	40178825	4990	4990	4990	4990	0
125	20231016	173700	40178825	4990	4990	4990	4990	0
126	20231016	173600	40178825	4990	4990	4990	4990	0
127	20231016	173500	40178825	4990	4990	4990	4990	0
128	20231016	173400	40178825	4990	4990	4990	4990	0
129	20231016	173300	40178825	4990	4990	4990	4990	0
130	20231016	173200	40178825	4990	4990	4990	4990	0
131	20231016	173100	40178825	4990	4990	4990	4990	0
132	20231016	173000	40178825	4990	4990	4990	4990	0
133	20231016	172900	40178825	4990	4990	4990	4990	0
134	20231016	172800	40178825	4990	4990	4990	4990	0
135	20231016	172700	40178825	4990	4990	4990	4990	0
136	20231016	172600	40178825	4990	4990	4990	4990	0
137	20231016	172500	40178825	4990	4990	4990	4990	0
138	20231016	172400	40178825	4990	4990	4990	4990	0
139	20231016	172300	40178825	4990	4990	4990	4990	0
140	20231016	172200	40178825	4990	4990	4990	4990	0
141	20231016	172100	40178825	4990	4990	4990	4990	0
142	20231016	172000	40178825	4990	4990	4990	4990	0
143	20231016	171900	40178825	4990	4990	4990	4990	0
144	20231016	171800	40178825	4990	4990	4990	4990	0
145	20231016	171700	40178825	4990	4990	4990	4990	0
146	20231016	171600	40178825	4990	4990	4990	4990	0
147	20231016	171500	40178825	4990	4990	4990	4990	0
148	20231016	171400	40178825	4990	4990	4990	4990	0
149	20231016	171300	40178825	4990	4990	4990	4990	0
150	20231016	171200	40178825	4990	4990	4990	4990	0
151	20231016	171100	40178825	4990	4990	4990	4990	0
152	20231016	171000	40178825	4990	4990	4990	4990	155
153	20231016	170900	40178825	4990	4990	4990	4990	0
154	20231016	170800	40178825	4990	4990	4990	4990	0
155	20231016	170700	40178825	4990	4990	4990	4990	0
156	20231016	170600	40178825	4990	4990	4990	4990	0
157	20231016	170500	40178825	4990	4990	4990	4990	0
158	20231016	170400	40178825	4990	4990	4990	4990	0
159	20231016	170300	40178825	4990	4990	4990	4990	0
160	20231016	170200	40178825	4990	4990	4990	4990	0
161	20231016	170100	40178825	4990	4990	4990	4990	0
162	20231016	170000	40178825	4990	4990	4990	4990	0
163	20231016	165900	40178825	4990	4990	4990	4990	0
164	20231016	165800	40178825	4990	4990	4990	4990	0
165	20231016	165700	40178825	4990	4990	4990	4990	0
166	20231016	165600	40178825	4990	4990	4990	4990	0
167	20231016	165500	40178825	4990	4990	4990	4990	0
168	20231016	165400	40178825	4990	4990	4990	4990	0
169	20231016	165300	40178825	4990	4990	4990	4990	0
170	20231016	165200	40178825	4990	4990	4990	4990	0
171	20231016	165100	40178825	4990	4990	4990	4990	0
172	20231016	165000	40178825	4990	4990	4990	4990	0
173	20231016	164900	40178825	4990	4990	4990	4990	0
174	20231016	164800	40178825	4990	4990	4990	4990	0
175	20231016	164700	40178825	4990	4990	4990	4990	0
176	20231016	164600	40178825	4990	4990	4990	4990	0
177	20231016	164500	40178825	4990	4990	4990	4990	0
178	20231016	164400	40178825	4990	4990	4990	4990	0
179	20231016	164300	40178825	4990	4990	4990	4990	0
180	20231016	164200	40178825	4990	4990	4990	4990	0
181	20231016	164100	40178825	4990	4990	4990	4990	0
182	20231016	164000	40178825	4990	4990	4990	4990	155
183	20231016	163900	40178825	4990	4990	4990	4990	0
184	20231016	163800	40178825	4990	4990	4990	4990	0
185	20231016	163700	40178825	4990	4990	4990	4990	0
186	20231016	163600	40178825	4990	4990	4990	4990	0
187	20231016	163500	40178825	4990	4990	4990	4990	0
188	20231016	163400	40178825	4990	4990	4990	4990	0
189	20231016	163300	40178825	4990	4990	4990	4990	0
190	20231016	163200	40178825	4990	4990	4990	4990	0
191	20231016	163100	40178825	4990	4990	4990	4990	0
192	20231016	163000	40178825	4990	4990	4990	4990	0
193	20231016	162900	40178825	4990	4990	4990	4990	0
194	20231016	162800	40178825	4990	4990	4990	4990	0
195	20231016	162700	40178825	4990	4990	4990	4990	0
196	20231016	162600	40178825	4990	4990	4990	4990	0
197	20231016	162500	40178825	4990	4990	4990	4990	0
198	20231016	162400	40178825	4990	4990	4990	4990	0
199	20231016	162300	40178825	4990	4990	4990	4990	0
200	20231016	162200	40178825	4990	4990	4990	4990	0
201	20231016	162100	40178825	4990	4990	4990	4990	0
202	20231016	162000	40178825	4990	4990	4990	4990	0
203	20231016	161900	40178825	4990	4990	4990	4990	0
204	20231016	161800	40178825	4990	4990	4990	4990	0
205	20231016	161700	40178825	4990	4990	4990	4990	0
206	20231016	161600	40178825	4990	4990	4990	4990	0
207	20231016	161500	40178825	4990	4990	4990	4990	0
208	20231016	161400	40178825	4990	4990	4990	4990	0
209	20231016	161300	40178825	4990	4990	4990	4990	0
210	20231016	161200	40178825	4990	4990	4990	4990	0
211	20231016	161100	40178825	4990	4990	4990	4990	0
212	20231016	161000	40178825	4990	4990	4990	4990	155
213	20231016	160900	40178825	4990	4990	4990	4990	0
214	20231016	160800	40178825	4990	4990	4990	4990	0
215	20231016	160700	40178825	4990	4990	4990	4990	0
216	20231016	160600	40178825	4990	4990	4990	4990	0
217	20231016	160500	40178825	4990	4990	4990	4990	0
218	20231016	160400	40178825	4990	4990	4990	4990	0
219	20231016	160300	40178825	4990	4990	4990	4990	0
220	20231016	160200	40178825	4990	4990	4990	4990	0
221	20231016	160100	40178825	4990	4990	4990	4990	0
222	20231016	160000	40178825	4990	4990	4990	4990	0
223	20231016	155900	40178825	4990	4990	4990	4990	0
224	20231016	155800	40178825	4990	4990	4990	4990	0
225	20231016	155700	40178825	4990	4990	4990	4990	0
226	20231016	155600	40178825	4990	4990	4990	4990	0
227	20231016	155500	40178825	4990	4990	4990	4990	0
228	20231016	155400	40178825	4990	4990	4990	4990	0
229	20231016	155300	40178825	4990	4990	4990	4990	0
230	20231016	155200	40178825	4990	4990	4990	4990	0
231	20231016	155100	40178825	4990	4990	4990	4990	0
232	20231016	155000	40178825	4990	4990	4990	4990	0
233	20231016	154900	40178825	4990	4990	4990	4990	0
234	20231016	154800	40178825	4990	4990	4990	4990	0
235	20231016	154700	40178825	4990	4990	4990	4990	0
236	20231016	154600	40178825	4990	4990	4990	4990	0
237	20231016	154500	40178825	4990	4990	4990	4990	0
238	20231016	154400	40178825	4990	4990	4990	4990	0
239	20231016	154300	40178825	4990	4990	4990	4990	0
240	20231016	154200	40178825	4990	4990	4990	4990	0
241	20231016	154100	40178825	4990	4990	4990	4990	0
242	20231016	154000	40178825	4990	4990	4990	4990	155
243	20231016	153900	40178825	4990	4990	4990	4990	0
244	20231016	153800	40178825	4990	4990	4990	4990	0
245	20231016	153700	40178825	4990	4990	4990	4990	0
246	20231016	153600	40178825	4990	4990	4990	4990	0
247	20231016	153500	40178825	4990	4990	4990	4990	0
248	20231016	153400	40178825	4990	4990	4990	4990	0
249	20231016	153300	40178825	4990	4990	4990	4990	0
250	20231016	153200	40178825	4990	4990	4990	4990	0
251	20231016	153100	40178825	4990	4990	4990	4990	0
252	20231016	153000	40178825	4990	4990	4990	4990	155
253	20231016	152900	39405375	4990	4990	4990	4990	0
254	20231016	152800	39405375	4990	4990	4990	4990	0
255	20231016	152700	39405375	4990	4990	4990	4990	0
256	20231016	152600	39405375	4990	4990	4990	4990	0
257	20231016	152500	39405375	4990	4990	4990	4990	0
258	20231016	152400	39405375	4990	4990	4990	4990	0
259	20231016	152300	39405375	4990	4990	4990	4990	0
260	20231016	152200	39405375	4990	4990	4990	4990	0
261	20231016	152100	39405375	4990	4990	4990	4990	0
262	20231016	152000	39405375	4990	4990	4990	4990	0
263	20231016	151900	39405375	4990	4990	4990	4990	0
264	20231016	151800	39405375	4990	4980	4990	4980	70
265	20231016	151700	39056225	4980	4985	4985	4980	52
266	20231016	151600	38797015	4980	4980	4980	4980	2
267	20231016	151500	38787055	4980	4980	4980	4980	2
268	20231016	151400	38777095	4980	4980	4980	4980	2
269	20231016	151300	38767135	4980	4980	4980	4980	2
270	20231016	151200	38757175	4980	4980	4980	4980	2
271	20231016	151100	38747215	4980	4980	4980	4980	2
272	20231016	151000	38737255	4980	4985	4985	4980	102
273	20231016	150900	38228795	4980	4980	4980	4980	2
274	20231016	150800	38218835	4980	4980	4980	4980	2
275	20231016	150700	38208875	4980	4980	4980	4980	4
276	20231016	150600	38188955	4985	4980	4985	4980	12
277	20231016	150500	38129145	4980	4980	4980	4980	2
278	20231016	150400	38119185	4980	4980	4980	4980	2
279	20231016	150300	38109225	4980	4980	4980	4980	2
280	20231016	150200	38099265	4980	4980	4980	4980	2
281	20231016	150100	38089305	4980	4980	4985	4980	152
282	20231016	150000	37332095	4980	4980	4980	4980	53
283	20231016	145900	37068155	4980	4980	4980	4980	102
284	20231016	145800	36560195	4980	4980	4980	4980	2
285	20231016	145700	36550235	4980	4980	4980	4980	3
286	20231016	145600	36535295	4980	4980	4980	4980	2
287	20231016	145500	36525335	4980	4980	4980	4980	2
288	20231016	145400	36515375	4980	4980	4980	4980	2
289	20231016	145300	36505415	4980	4980	4980	4980	2
290	20231016	145200	36495455	4980	4980	4980	4980	2
291	20231016	145100	36485495	4980	4980	4980	4980	2
292	20231016	145000	36475535	4980	4980	4980	4980	2
293	20231016	144900	36465575	4985	4985	4985	4985	74
294	20231016	144800	36096685	4985	4985	4985	4985	2
295	20231016	144700	36086715	4985	4985	4985	4985	2
296	20231016	144600	36076745	4985	4985	4985	4985	2
297	20231016	144500	36066775	4985	4985	4985	4985	2
298	20231016	144400	36056805	4990	4990	4990	4990	19
299	20231016	144300	35961995	4990	4990	4990	4990	2
300	20231016	144200	35952015	4990	4990	4990	4990	3
301	20231016	144100	35937045	4990	4990	4990	4990	2
302	20231016	144000	35927065	4995	4995	4995	4995	2
303	20231016	143900	35917075	4990	4990	4990	4990	2
304	20231016	143800	35907095	4990	4990	4990	4990	2
305	20231016	143700	35897115	4990	4990	4990	4990	2
306	20231016	143600	35887135	4990	4990	4990	4990	2
307	20231016	143500	35877155	4990	4990	4990	4990	2
308	20231016	143400	35867175	4990	4990	4990	4990	2
309	20231016	143300	35857195	4990	4990	4990	4990	2
310	20231016	143200	35847215	4990	4990	4990	4990	2
311	20231016	143100	35837235	4990	4990	4990	4990	2
312	20231016	143000	35827255	4990	4990	4990	4990	2
313	20231016	142900	35817275	4990	4990	4990	4990	2
314	20231016	142800	35807295	4990	4990	4990	4990	2
315	20231016	142700	35797315	4990	4990	4990	4990	2
316	20231016	142600	35787335	4990	4990	4990	4990	2
317	20231016	142500	35777355	4990	4990	4990	4990	2
318	20231016	142400	35767375	4990	4990	4990	4990	3
319	20231016	142300	35752405	4990	4990	4990	4990	2
320	20231016	142200	35742425	4990	4990	4990	4990	2
321	20231016	142100	35732445	4990	4990	4990	4990	2
322	20231016	142000	35722465	4990	4995	4995	4990	185
323	20231016	141900	34798395	4995	4995	4995	4995	2
324	20231016	141800	34788405	4995	5000	5000	4995	40
325	20231016	141700	34588415	4995	4995	4995	4995	2
326	20231016	141600	34578425	4995	4995	4995	4995	2
327	20231016	141500	34568435	4995	4995	4995	4995	2
328	20231016	141400	34558445	4995	4995	4995	4995	24
329	20231016	141300	34438565	4995	4995	4995	4995	2
330	20231016	141200	34428575	4995	4995	4995	4995	2
331	20231016	141100	34418585	4995	4995	4995	4995	2
332	20231016	141000	34408595	4995	4995	4995	4995	2
333	20231016	140900	34398605	4995	4995	4995	4995	2
334	20231016	140800	34388615	4995	4995	4995	4995	2
335	20231016	140700	34378625	4995	4995	4995	4995	2
336	20231016	140600	34368635	4995	4995	4995	4995	3
337	20231016	140500	34353650	4995	4995	4995	4995	2
338	20231016	140400	34343660	4995	4995	4995	4995	2
339	20231016	140300	34333670	4995	4995	4995	4995	2
340	20231016	140200	34323680	4995	4995	4995	4995	2
341	20231016	140100	34313690	5000	4995	5000	4995	18
342	20231016	140000	34223700	4995	4995	4995	4995	2
343	20231016	135900	34213710	4995	4995	4995	4995	206
344	20231016	135800	33184740	4995	4995	4995	4995	2
345	20231016	135700	33174750	4995	4995	4995	4995	2
346	20231016	135600	33164760	4995	4995	4995	4995	2
347	20231016	135500	33154770	4995	4995	4995	4995	2
348	20231016	135400	33144780	4995	4995	4995	4995	2
349	20231016	135300	33134790	4995	4995	4995	4995	2
350	20231016	135200	33124800	4995	4995	4995	4995	2
351	20231016	135100	33114810	4995	4995	4995	4995	2
352	20231016	135000	33104820	4995	4995	4995	4995	2
353	20231016	134900	33094830	4995	4995	4995	4995	2
354	20231016	134800	33084840	4995	4995	4995	4995	3
355	20231016	134700	33069855	4995	4995	4995	4995	78
356	20231016	134600	32680245	4995	4995	4995	4995	2
357	20231016	134500	32670255	4995	4995	4995	4995	2
358	20231016	134400	32660265	4995	4995	4995	4995	2
359	20231016	134300	32650275	4995	4995	4995	4995	2
360	20231016	134200	32640285	4995	4995	4995	4995	2
361	20231016	134100	32630295	4995	4995	4995	4995	2
362	20231016	134000	32620305	4995	4995	4995	4995	596
363	20231016	133900	29643285	4995	4995	4995	4995	2
364	20231016	133800	29633295	4995	4995	4995	4995	206
365	20231016	133700	28604325	4995	4995	4995	4995	2
366	20231016	133600	28594335	4995	4995	4995	4995	2
367	20231016	133500	28584345	4995	4995	4995	4995	2
368	20231016	133400	28574355	4995	5000	5000	4995	3
369	20231016	133300	28559365	4995	4995	4995	4995	2
370	20231016	133200	28549375	4995	4995	4995	4995	2
371	20231016	133100	28539385	4995	4995	4995	4995	2
372	20231016	133000	28529395	5000	5000	5000	5000	140
373	20231016	132900	27829395	5000	5000	5000	5000	2
374	20231016	132800	27819395	5000	5000	5000	5000	2
375	20231016	132700	27809395	5000	5000	5000	5000	2
376	20231016	132600	27799395	5000	5000	5000	5000	2
377	20231016	132500	27789395	5000	5000	5000	5000	2
378	20231016	132400	27779395	5000	5000	5000	5000	2
379	20231016	132300	27769395	5000	5000	5000	5000	2
380	20231016	132200	27759395	5000	5000	5000	5000	2
381	20231016	132100	27749395	5000	5000	5000	5000	2
382	20231016	132000	27739395	5000	5000	5000	5000	2
383	20231016	131900	27729395	5000	5000	5000	5000	2
384	20231016	131800	27719395	5000	5000	5000	5000	2
385	20231016	131700	27709395	5000	5000	5000	5000	2
386	20231016	131600	27699395	5000	5000	5000	5000	2
387	20231016	131500	27689395	5000	5000	5000	5000	2
388	20231016	131400	27679395	5000	5000	5000	5000	2
389	20231016	131300	27669395	5000	5000	5000	5000	2
390	20231016	131200	27659395	5000	5000	5000	5000	3
391	20231016	131100	27644395	5000	5000	5000	5000	2
392	20231016	131000	27634395	5000	5000	5000	5000	2
393	20231016	130900	27624395	5000	5000	5000	5000	2
394	20231016	130800	27614395	5000	5000	5000	5000	2
395	20231016	130700	27604395	5000	5000	5000	5000	2
396	20231016	130600	27594395	5000	5000	5000	5000	2
397	20231016	130500	27584395	5000	5000	5000	5000	2
398	20231016	130400	27574395	5000	5000	5000	5000	2
399	20231016	130300	27564395	5000	5000	5000	5000	2
400	20231016	130200	27554395	5000	5000	5000	5000	2
401	20231016	130100	27544395	5000	5000	5000	5000	2
402	20231016	130000	27534395	5000	5000	5000	5000	2
403	20231016	125900	27524395	5000	5000	5000	5000	2
404	20231016	125800	27514395	5000	5000	5000	5000	2
405	20231016	125700	27504395	5000	5000	5000	5000	2
406	20231016	125600	27494395	5000	5000	5000	5000	2
407	20231016	125500	27484395	5000	5000	5000	5000	2
408	20231016	125400	27474395	5000	5000	5000	5000	3
409	20231016	125300	27459395	5000	5000	5000	5000	2
410	20231016	125200	27449395	5000	5000	5000	5000	2
411	20231016	125100	27439395	5000	5000	5000	5000	2
412	20231016	125000	27429395	5000	5000	5000	5000	2
413	20231016	124900	27419395	5000	5000	5000	5000	2
414	20231016	124800	27409395	5000	5000	5000	5000	2
415	20231016	124700	27399395	5000	5000	5000	5000	2
416	20231016	124600	27389395	5000	5000	5000	5000	2
417	20231016	124500	27379395	5000	5000	5000	5000	2
418	20231016	124400	27369395	5000	5000	5000	5000	2
419	20231016	124300	27359395	5000	5000	5000	5000	2
420	20231016	124200	27349395	5000	5000	5000	5000	2
421	20231016	124100	27339395	5000	5000	5000	5000	2
422	20231016	124000	27329395	5000	5000	5000	5000	2
423	20231016	123900	27319395	5000	5000	5000	5000	2
424	20231016	123800	27309395	5000	5000	5000	5000	258
425	20231016	123700	26019395	5000	5000	5000	5000	2
426	20231016	123600	26009395	5000	5000	5000	5000	13
427	20231016	123500	25944395	5000	5000	5000	5000	2
428	20231016	123400	25934395	5000	5000	5010	5000	42
429	20231016	123300	25723995	5000	5000	5000	5000	2
430	20231016	123200	25713995	5000	5000	5000	5000	2
431	20231016	123100	25703995	5000	5000	5000	5000	2
432	20231016	123000	25693995	5000	5000	5000	5000	2
433	20231016	122900	25683995	5000	5000	5000	5000	2
434	20231016	122800	25673995	5000	5000	5000	5000	2
435	20231016	122700	25663995	5000	5000	5000	5000	2
436	20231016	122600	25653995	5000	5000	5000	5000	2
437	20231016	122500	25643995	5000	5000	5000	5000	21
438	20231016	122400	25538995	5000	5000	5000	5000	2
439	20231016	122300	25528995	5000	5000	5000	5000	2
440	20231016	122200	25518995	5000	5000	5000	5000	2
441	20231016	122100	25508995	5000	5000	5000	5000	2
442	20231016	122000	25498995	5000	5000	5000	5000	2
443	20231016	121900	25488995	5000	5000	5000	5000	2
444	20231016	121800	25478995	5000	5000	5000	5000	3
445	20231016	121700	25463995	5000	5000	5000	5000	2
446	20231016	121600	25453995	5000	5000	5000	5000	2
447	20231016	121500	25443995	5000	5000	5000	5000	2
448	20231016	121400	25433995	5000	5000	5000	5000	2
449	20231016	121300	25423995	5000	5000	5000	5000	40
450	20231016	121200	25223995	5000	5000	5000	5000	2
451	20231016	121100	25213995	5000	5000	5000	5000	2
452	20231016	121000	25203995	5000	5000	5000	5000	2
453	20231016	120900	25193995	5000	5000	5000	5000	2
454	20231016	120800	25183995	5000	5000	5000	5000	2
455	20231016	120700	25173995	5000	5000	5000	5000	2
456	20231016	120600	25163995	5000	5000	5000	5000	2
457	20231016	120500	25153995	5000	5000	5000	5000	2
458	20231016	120400	25143995	5000	5000	5000	5000	2
459	20231016	120300	25133995	5000	5000	5000	5000	2
460	20231016	120200	25123995	5000	5000	5000	5000	2
461	20231016	120100	25113995	5000	5000	5000	5000	2
462	20231016	120000	25103995	5000	5000	5000	5000	4
463	20231016	115900	25083995	5000	5000	5000	5000	2
464	20231016	115800	25073995	5000	5000	5000	5000	2
465	20231016	115700	25063995	5000	5000	5000	5000	2
466	20231016	115600	25053995	5000	5000	5000	5000	2
467	20231016	115500	25043995	5000	5000	5000	5000	2
468	20231016	115400	25033995	5000	5000	5000	5000	2
469	20231016	115300	25023995	5000	5000	5000	5000	2
470	20231016	115200	25013995	5000	5000	5000	5000	2
471	20231016	115100	25003995	5000	5000	5000	5000	2
472	20231016	115000	24993995	5000	5000	5000	5000	2
473	20231016	114900	24983995	5000	5000	5000	5000	2
474	20231016	114800	24973995	5000	5000	5000	5000	2
475	20231016	114700	24963995	5000	5000	5000	5000	2
476	20231016	114600	24953995	5000	5000	5020	5000	49
477	20231016	114500	24708055	5000	5000	5000	5000	2
478	20231016	114400	24698055	5000	5000	5000	5000	2
479	20231016	114300	24688055	5000	5000	5000	5000	2
480	20231016	114200	24678055	5000	5000	5000	5000	43
481	20231016	114100	24463055	5000	5000	5000	5000	2
482	20231016	114000	24453055	5000	5020	5020	5000	22
483	20231016	113900	24342655	5000	5000	5000	5000	2
484	20231016	113800	24332655	5000	5020	5020	5000	5
485	20231016	113700	24307595	5000	5000	5000	5000	2
486	20231016	113600	24297595	5000	5000	5000	5000	2
487	20231016	113500	24287595	5000	5000	5000	5000	2
488	20231016	113400	24277595	5000	5000	5000	5000	2
489	20231016	113300	24267595	5000	5000	5000	5000	2
490	20231016	113200	24257595	5000	5000	5000	5000	2
491	20231016	113100	24247595	5000	5000	5000	5000	2
492	20231016	113000	24237595	5000	5000	5000	5000	2
493	20231016	112900	24227595	5000	5000	5000	5000	2
494	20231016	112800	24217595	5000	5000	5000	5000	2
495	20231016	112700	24207595	5000	5000	5000	5000	2
496	20231016	112600	24197595	5000	5000	5000	5000	2
497	20231016	112500	24187595	5000	5000	5000	5000	2
498	20231016	112400	24177595	5000	5000	5000	5000	3
499	20231016	112300	24162595	5000	5000	5000	5000	4
500	20231016	112200	24142595	5000	5000	5000	5000	2
501	20231016	112100	24132595	5000	5000	5000	5000	2
502	20231016	112000	24122595	5000	5000	5000	5000	2
503	20231016	111900	24112595	5000	5000	5000	5000	2
504	20231016	111800	24102595	5000	5000	5000	5000	2
505	20231016	111700	24092595	5020	5030	5030	5000	302
506	20231016	111600	22580355	5030	5030	5030	5030	21
507	20231016	111500	22474725	5030	5030	5030	5030	2
508	20231016	111400	22464665	5050	5050	5050	5050	533
509	20231016	111300	19773015	5050	5050	5050	5050	2
510	20231016	111200	19762915	5050	5050	5050	5050	2
511	20231016	111100	19752815	5050	5050	5050	5050	2
512	20231016	111000	19742715	5050	5050	5050	5050	2
513	20231016	110900	19732615	5050	5050	5050	5050	12
514	20231016	110800	19672015	5050	5050	5050	5050	2
515	20231016	110700	19661915	5050	5050	5050	5050	2
516	20231016	110600	19651815	5050	5050	5050	5050	3
517	20231016	110500	19636665	5050	5050	5050	5050	2
518	20231016	110400	19626565	5050	5050	5050	5050	2
519	20231016	110300	19616465	5050	5050	5050	5050	2
520	20231016	110200	19606365	5050	5050	5050	5050	2
521	20231016	110100	19596265	5050	5050	5050	5050	2
522	20231016	110000	19586165	5050	5050	5050	5050	2
523	20231016	105900	19576065	5050	5050	5050	5050	2
524	20231016	105800	19565965	5050	5050	5050	5050	2
525	20231016	105700	19555865	5050	5050	5050	5050	2
526	20231016	105600	19545765	5050	5050	5050	5050	2
527	20231016	105500	19535665	5050	5050	5050	5050	2
528	20231016	105400	19525565	5050	5050	5050	5050	2
529	20231016	105300	19515465	5050	5050	5050	5050	2
530	20231016	105200	19505365	5050	5050	5050	5050	2
531	20231016	105100	19495265	5050	5050	5050	5050	2
532	20231016	105000	19485165	5050	5050	5050	5050	2
533	20231016	104900	19475065	5050	5050	5050	5050	2
534	20231016	104800	19464965	5050	5050	5050	5050	3
535	20231016	104700	19449815	5050	5050	5050	5050	2
536	20231016	104600	19439715	5050	5050	5050	5050	2
537	20231016	104500	19429615	5050	5050	5050	5050	2
538	20231016	104400	19419515	5050	5050	5050	5050	2
539	20231016	104300	19409415	5050	5050	5050	5050	2
540	20231016	104200	19399315	5050	5050	5050	5050	2
541	20231016	104100	19389215	5050	5050	5050	5050	2
542	20231016	104000	19379115	5050	5050	5050	5050	2
543	20231016	103900	19369015	5050	5050	5050	5050	2
544	20231016	103800	19358915	5050	5050	5050	5050	2
545	20231016	103700	19348815	5050	5050	5050	5050	2
546	20231016	103600	19338715	5050	5050	5050	5050	4
547	20231016	103500	19318515	5060	5060	5060	5060	4
548	20231016	103400	19298275	5060	5060	5060	5060	55
549	20231016	103300	19019975	5050	5050	5050	5050	2
550	20231016	103200	19009875	5050	5050	5050	5050	2
551	20231016	103100	18999775	5050	5050	5050	5050	2
552	20231016	103000	18989675	5050	5050	5050	5050	2
553	20231016	102900	18979575	5070	5070	5070	5070	0
554	20231016	102800	18979575	5070	5070	5070	5070	0
555	20231016	102700	18979575	5070	5070	5070	5070	0
556	20231016	102600	18979575	5070	5070	5070	5070	1
557	20231016	102500	18974505	5070	5070	5070	5070	0
558	20231016	102400	18974505	5070	5070	5070	5070	0
559	20231016	102300	18974505	5070	5070	5070	5070	0
560	20231016	102200	18974505	5070	5070	5070	5070	0
561	20231016	102100	18974505	5070	5070	5070	5070	0
562	20231016	102000	18974505	5070	5070	5070	5070	0
563	20231016	101900	18974505	5070	5070	5070	5070	0
564	20231016	101800	18974505	5070	5070	5070	5070	0
565	20231016	101700	18974505	5070	5070	5070	5070	0
566	20231016	101600	18974505	5070	5070	5070	5070	0
567	20231016	101500	18974505	5070	5070	5070	5070	0
568	20231016	101400	18974505	5070	5070	5070	5070	1
569	20231016	101300	18969435	5070	5070	5070	5070	0
570	20231016	101200	18969435	5070	5070	5070	5070	1
571	20231016	101100	18964365	5050	5050	5050	5050	0
572	20231016	101000	18964365	5050	5050	5050	5050	0
573	20231016	100900	18964365	5050	5050	5050	5050	0
574	20231016	100800	18964365	5050	5050	5050	5050	0
575	20231016	100700	18964365	5050	5050	5050	5050	0
576	20231016	100600	18964365	5050	5050	5050	5050	0
577	20231016	100500	18964365	5050	5050	5050	5050	0
578	20231016	100400	18964365	5050	5050	5050	5050	0
579	20231016	100300	18964365	5050	5050	5050	5050	0
580	20231016	100200	18964365	5050	5050	5050	5050	0
581	20231016	100100	18964365	5050	5050	5050	5050	0
582	20231016	100000	18964365	5050	5050	5050	5050	0
583	20231016	095900	18964365	5050	5050	5050	5050	0
584	20231016	095800	18964365	5050	5050	5050	5050	0
585	20231016	095700	18964365	5050	5050	5050	5050	0
586	20231016	095600	18964365	5050	5030	5050	5030	137
587	20231016	095500	18273655	5030	5030	5030	5030	0
588	20231016	095400	18273655	5030	5020	5030	5020	197
589	20231016	095300	17283245	5000	5000	5000	5000	0
590	20231016	095200	17283245	5000	5000	5000	5000	0
591	20231016	095100	17283245	5000	5000	5000	5000	0
592	20231016	095000	17283245	5000	5000	5000	5000	9
593	20231016	094900	17238245	5000	5000	5000	5000	0
594	20231016	094800	17238245	5000	5000	5000	5000	0
595	20231016	094700	17238245	5000	5000	5000	5000	0
596	20231016	094600	17238245	5000	5000	5000	5000	41
597	20231016	094500	17033245	5000	5000	5000	5000	0
598	20231016	094400	17033245	5000	5000	5000	5000	0
599	20231016	094300	17033245	5000	5000	5000	5000	0
600	20231016	094200	17033245	5000	5000	5000	5000	0
601	20231016	094100	17033245	5000	5000	5000	5000	146
602	20231016	094000	16303245	5000	5000	5000	5000	933
603	20231016	093900	11638245	5010	5010	5010	5010	0
604	20231016	093800	11638245	5010	5010	5010	5010	144
605	20231016	093700	10916805	5010	5010	5010	5010	4
606	20231016	093600	10896765	5010	5010	5010	5010	0
607	20231016	093500	10896765	5010	5000	5010	5000	2
608	20231016	093400	10886755	5000	5000	5000	5000	97
609	20231016	093300	10401755	5010	5010	5010	5010	0
610	20231016	093200	10401755	5010	5010	5010	5010	0
611	20231016	093100	10401755	5010	5010	5010	5010	1
612	20231016	093000	10396745	4995	4995	4995	4995	195
613	20231016	092900	9422720	4995	4995	4995	4995	0
614	20231016	092800	9422720	4995	4995	4995	4995	0
615	20231016	092700	9422720	4995	5000	5000	4995	20
616	20231016	092600	9322810	5000	5000	5000	5000	4
617	20231016	092500	9302810	5010	5000	5010	5000	53
618	20231016	092400	9037490	4995	5000	5000	4995	34
619	20231016	092300	8867640	4995	4995	4995	4995	20
620	20231016	092200	8767740	4985	4990	4990	4985	100
621	20231016	092100	8268850	5010	5010	5010	5010	0
622	20231016	092000	8268850	5010	5010	5010	5010	50
623	20231016	091900	8018350	5010	5010	5010	5010	0
624	20231016	091800	8018350	5010	5010	5010	5010	0
625	20231016	091700	8018350	5010	5010	5010	5010	0
626	20231016	091600	8018350	5010	5010	5010	5010	0
627	20231016	091500	8018350	5010	5010	5010	5010	0
628	20231016	091400	8018350	5010	5010	5010	5010	0
629	20231016	091300	8018350	5010	5010	5010	5010	0
630	20231016	091200	8018350	5010	5010	5010	5010	0
631	20231016	091100	8018350	5010	5010	5010	5010	0
632	20231016	091000	8018350	5010	5010	5010	5010	0
633	20231016	090900	8018350	5010	5010	5010	5010	0
634	20231016	090800	8018350	5010	5010	5010	5010	0
635	20231016	090700	8018350	5010	5010	5010	5010	0
636	20231016	090600	8018350	5010	5010	5010	5010	0
637	20231016	090500	8018350	5010	5010	5010	5010	0
638	20231016	090400	8018350	5010	5010	5010	5010	50
639	20231016	090300	7767850	5120	5120	5120	5120	0
640	20231016	090200	7767850	5120	5120	5120	5120	0
641	20231016	090100	7767850	5120	5120	5120	5120	0
642	20231016	090000	7767850	5120	4970	5140	4970	1547