KissMeData/448730/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	210100	242423115	5030	5030	5030	5030	232
3	20231016	210000	242423115	5030	5030	5030	5030	0
4	20231016	205900	242423115	5030	5030	5030	5030	0
5	20231016	205800	242423115	5030	5030	5030	5030	0
6	20231016	205700	242423115	5030	5030	5030	5030	0
7	20231016	205600	242423115	5030	5030	5030	5030	0
8	20231016	205500	242423115	5030	5030	5030	5030	0
9	20231016	205400	242423115	5030	5030	5030	5030	0
10	20231016	205300	242423115	5030	5030	5030	5030	0
11	20231016	205200	242423115	5030	5030	5030	5030	0
12	20231016	205100	242423115	5030	5030	5030	5030	0
13	20231016	205000	242423115	5030	5030	5030	5030	0
14	20231016	204900	242423115	5030	5030	5030	5030	0
15	20231016	204800	242423115	5030	5030	5030	5030	0
16	20231016	204700	242423115	5030	5030	5030	5030	0
17	20231016	204600	242423115	5030	5030	5030	5030	0
18	20231016	204500	242423115	5030	5030	5030	5030	0
19	20231016	204400	242423115	5030	5030	5030	5030	0
20	20231016	204300	242423115	5030	5030	5030	5030	0
21	20231016	204200	242423115	5030	5030	5030	5030	0
22	20231016	204100	242423115	5030	5030	5030	5030	0
23	20231016	204000	242423115	5030	5030	5030	5030	0
24	20231016	203900	242423115	5030	5030	5030	5030	0
25	20231016	203800	242423115	5030	5030	5030	5030	0
26	20231016	203700	242423115	5030	5030	5030	5030	0
27	20231016	203600	242423115	5030	5030	5030	5030	0
28	20231016	203500	242423115	5030	5030	5030	5030	0
29	20231016	203400	242423115	5030	5030	5030	5030	0
30	20231016	203300	242423115	5030	5030	5030	5030	0
31	20231016	203200	242423115	5030	5030	5030	5030	0
32	20231016	203100	242423115	5030	5030	5030	5030	232
33	20231016	203000	242423115	5030	5030	5030	5030	0
34	20231016	202900	242423115	5030	5030	5030	5030	0
35	20231016	202800	242423115	5030	5030	5030	5030	0
36	20231016	202700	242423115	5030	5030	5030	5030	0
37	20231016	202600	242423115	5030	5030	5030	5030	0
38	20231016	202500	242423115	5030	5030	5030	5030	0
39	20231016	202400	242423115	5030	5030	5030	5030	0
40	20231016	202300	242423115	5030	5030	5030	5030	0
41	20231016	202200	242423115	5030	5030	5030	5030	0
42	20231016	202100	242423115	5030	5030	5030	5030	0
43	20231016	202000	242423115	5030	5030	5030	5030	0
44	20231016	201900	242423115	5030	5030	5030	5030	0
45	20231016	201800	242423115	5030	5030	5030	5030	0
46	20231016	201700	242423115	5030	5030	5030	5030	0
47	20231016	201600	242423115	5030	5030	5030	5030	0
48	20231016	201500	242423115	5030	5030	5030	5030	0
49	20231016	201400	242423115	5030	5030	5030	5030	0
50	20231016	201300	242423115	5030	5030	5030	5030	0
51	20231016	201200	242423115	5030	5030	5030	5030	0
52	20231016	201100	242423115	5030	5030	5030	5030	0
53	20231016	201000	242423115	5030	5030	5030	5030	0
54	20231016	200900	242423115	5030	5030	5030	5030	0
55	20231016	200800	242423115	5030	5030	5030	5030	0
56	20231016	200700	242423115	5030	5030	5030	5030	0
57	20231016	200600	242423115	5030	5030	5030	5030	0
58	20231016	200500	242423115	5030	5030	5030	5030	0
59	20231016	200400	242423115	5030	5030	5030	5030	0
60	20231016	200300	242423115	5030	5030	5030	5030	0
61	20231016	200200	242423115	5030	5030	5030	5030	0
62	20231016	200100	242423115	5030	5030	5030	5030	232
63	20231016	200000	242423115	5030	5030	5030	5030	0
64	20231016	195900	242423115	5030	5030	5030	5030	0
65	20231016	195800	242423115	5030	5030	5030	5030	0
66	20231016	195700	242423115	5030	5030	5030	5030	0
67	20231016	195600	242423115	5030	5030	5030	5030	0
68	20231016	195500	242423115	5030	5030	5030	5030	0
69	20231016	195400	242423115	5030	5030	5030	5030	0
70	20231016	195300	242423115	5030	5030	5030	5030	0
71	20231016	195200	242423115	5030	5030	5030	5030	0
72	20231016	195100	242423115	5030	5030	5030	5030	0
73	20231016	195000	242423115	5030	5030	5030	5030	0
74	20231016	194900	242423115	5030	5030	5030	5030	0
75	20231016	194800	242423115	5030	5030	5030	5030	0
76	20231016	194700	242423115	5030	5030	5030	5030	0
77	20231016	194600	242423115	5030	5030	5030	5030	0
78	20231016	194500	242423115	5030	5030	5030	5030	0
79	20231016	194400	242423115	5030	5030	5030	5030	0
80	20231016	194300	242423115	5030	5030	5030	5030	0
81	20231016	194200	242423115	5030	5030	5030	5030	0
82	20231016	194100	242423115	5030	5030	5030	5030	0
83	20231016	194000	242423115	5030	5030	5030	5030	0
84	20231016	193900	242423115	5030	5030	5030	5030	0
85	20231016	193800	242423115	5030	5030	5030	5030	0
86	20231016	193700	242423115	5030	5030	5030	5030	0
87	20231016	193600	242423115	5030	5030	5030	5030	0
88	20231016	193500	242423115	5030	5030	5030	5030	0
89	20231016	193400	242423115	5030	5030	5030	5030	0
90	20231016	193300	242423115	5030	5030	5030	5030	0
91	20231016	193200	242423115	5030	5030	5030	5030	0
92	20231016	193100	242423115	5030	5030	5030	5030	232
93	20231016	193000	242423115	5030	5030	5030	5030	0
94	20231016	192900	242423115	5030	5030	5030	5030	0
95	20231016	192800	242423115	5030	5030	5030	5030	0
96	20231016	192700	242423115	5030	5030	5030	5030	0
97	20231016	192600	242423115	5030	5030	5030	5030	0
98	20231016	192500	242423115	5030	5030	5030	5030	0
99	20231016	192400	242423115	5030	5030	5030	5030	0
100	20231016	192300	242423115	5030	5030	5030	5030	0
101	20231016	192200	242423115	5030	5030	5030	5030	0
102	20231016	192100	242423115	5030	5030	5030	5030	0
103	20231016	192000	242423115	5030	5030	5030	5030	0
104	20231016	191900	242423115	5030	5030	5030	5030	0
105	20231016	191800	242423115	5030	5030	5030	5030	0
106	20231016	191700	242423115	5030	5030	5030	5030	0
107	20231016	191600	242423115	5030	5030	5030	5030	0
108	20231016	191500	242423115	5030	5030	5030	5030	0
109	20231016	191400	242423115	5030	5030	5030	5030	0
110	20231016	191300	242423115	5030	5030	5030	5030	0
111	20231016	191200	242423115	5030	5030	5030	5030	0
112	20231016	191100	242423115	5030	5030	5030	5030	0
113	20231016	191000	242423115	5030	5030	5030	5030	0
114	20231016	190900	242423115	5030	5030	5030	5030	0
115	20231016	190800	242423115	5030	5030	5030	5030	0
116	20231016	190700	242423115	5030	5030	5030	5030	0
117	20231016	190600	242423115	5030	5030	5030	5030	0
118	20231016	190500	242423115	5030	5030	5030	5030	0
119	20231016	190400	242423115	5030	5030	5030	5030	0
120	20231016	190300	242423115	5030	5030	5030	5030	0
121	20231016	190200	242423115	5030	5030	5030	5030	0
122	20231016	190100	242423115	5030	5030	5030	5030	232
123	20231016	190000	242423115	5030	5030	5030	5030	0
124	20231016	185900	242423115	5030	5030	5030	5030	0
125	20231016	185800	242423115	5030	5030	5030	5030	0
126	20231016	185700	242423115	5030	5030	5030	5030	0
127	20231016	185600	242423115	5030	5030	5030	5030	0
128	20231016	185500	242423115	5030	5030	5030	5030	0
129	20231016	185400	242423115	5030	5030	5030	5030	0
130	20231016	185300	242423115	5030	5030	5030	5030	0
131	20231016	185200	242423115	5030	5030	5030	5030	0
132	20231016	185100	242423115	5030	5030	5030	5030	0
133	20231016	185000	242423115	5030	5030	5030	5030	0
134	20231016	184900	242423115	5030	5030	5030	5030	0
135	20231016	184800	242423115	5030	5030	5030	5030	0
136	20231016	184700	242423115	5030	5030	5030	5030	0
137	20231016	184600	242423115	5030	5030	5030	5030	0
138	20231016	184500	242423115	5030	5030	5030	5030	0
139	20231016	184400	242423115	5030	5030	5030	5030	0
140	20231016	184300	242423115	5030	5030	5030	5030	0
141	20231016	184200	242423115	5030	5030	5030	5030	0
142	20231016	184100	242423115	5030	5030	5030	5030	0
143	20231016	184000	242423115	5030	5030	5030	5030	0
144	20231016	183900	242423115	5030	5030	5030	5030	0
145	20231016	183800	242423115	5030	5030	5030	5030	0
146	20231016	183700	242423115	5030	5030	5030	5030	0
147	20231016	183600	242423115	5030	5030	5030	5030	0
148	20231016	183500	242423115	5030	5030	5030	5030	0
149	20231016	183400	242423115	5030	5030	5030	5030	0
150	20231016	183300	242423115	5030	5030	5030	5030	0
151	20231016	183200	242423115	5030	5030	5030	5030	0
152	20231016	183100	242423115	5030	5030	5030	5030	232
153	20231016	183000	242423115	5030	5030	5030	5030	0
154	20231016	182900	242423115	5030	5030	5030	5030	0
155	20231016	182800	242423115	5030	5030	5030	5030	0
156	20231016	182700	242423115	5030	5030	5030	5030	0
157	20231016	182600	242423115	5030	5030	5030	5030	0
158	20231016	182500	242423115	5030	5030	5030	5030	0
159	20231016	182400	242423115	5030	5030	5030	5030	0
160	20231016	182300	242423115	5030	5030	5030	5030	0
161	20231016	182200	242423115	5030	5030	5030	5030	0
162	20231016	182100	242423115	5030	5030	5030	5030	0
163	20231016	182000	242423115	5030	5030	5030	5030	0
164	20231016	181900	242423115	5030	5030	5030	5030	0
165	20231016	181800	242423115	5030	5030	5030	5030	0
166	20231016	181700	242423115	5030	5030	5030	5030	0
167	20231016	181600	242423115	5030	5030	5030	5030	0
168	20231016	181500	242423115	5030	5030	5030	5030	0
169	20231016	181400	242423115	5030	5030	5030	5030	0
170	20231016	181300	242423115	5030	5030	5030	5030	0
171	20231016	181200	242423115	5030	5030	5030	5030	0
172	20231016	181100	242423115	5030	5030	5030	5030	0
173	20231016	181000	242423115	5030	5030	5030	5030	0
174	20231016	180900	242423115	5030	5030	5030	5030	0
175	20231016	180800	242423115	5030	5030	5030	5030	0
176	20231016	180700	242423115	5030	5030	5030	5030	0
177	20231016	180600	242423115	5030	5030	5030	5030	0
178	20231016	180500	242423115	5030	5030	5030	5030	0
179	20231016	180400	242423115	5030	5030	5030	5030	0
180	20231016	180300	242423115	5030	5030	5030	5030	0
181	20231016	180200	242423115	5030	5030	5030	5030	0
182	20231016	180100	242423115	5030	5030	5030	5030	232
183	20231016	180000	242423115	5030	5030	5030	5030	0
184	20231016	175900	242423115	5030	5030	5030	5030	0
185	20231016	175800	242423115	5030	5030	5030	5030	0
186	20231016	175700	242423115	5030	5030	5030	5030	0
187	20231016	175600	242423115	5030	5030	5030	5030	0
188	20231016	175500	242423115	5030	5030	5030	5030	0
189	20231016	175400	242423115	5030	5030	5030	5030	0
190	20231016	175300	242423115	5030	5030	5030	5030	0
191	20231016	175200	242423115	5030	5030	5030	5030	0
192	20231016	175100	242423115	5030	5030	5030	5030	0
193	20231016	175000	242423115	5030	5030	5030	5030	0
194	20231016	174900	242423115	5030	5030	5030	5030	0
195	20231016	174800	242423115	5030	5030	5030	5030	0
196	20231016	174700	242423115	5030	5030	5030	5030	0
197	20231016	174600	242423115	5030	5030	5030	5030	0
198	20231016	174500	242423115	5030	5030	5030	5030	0
199	20231016	174400	242423115	5030	5030	5030	5030	0
200	20231016	174300	242423115	5030	5030	5030	5030	0
201	20231016	174200	242423115	5030	5030	5030	5030	0
202	20231016	174100	242423115	5030	5030	5030	5030	0
203	20231016	174000	242423115	5030	5030	5030	5030	0
204	20231016	173900	242423115	5030	5030	5030	5030	0
205	20231016	173800	242423115	5030	5030	5030	5030	0
206	20231016	173700	242423115	5030	5030	5030	5030	0
207	20231016	173600	242423115	5030	5030	5030	5030	0
208	20231016	173500	242423115	5030	5030	5030	5030	0
209	20231016	173400	242423115	5030	5030	5030	5030	0
210	20231016	173300	242423115	5030	5030	5030	5030	0
211	20231016	173200	242423115	5030	5030	5030	5030	0
212	20231016	173100	242423115	5030	5030	5030	5030	232
213	20231016	173000	242423115	5030	5030	5030	5030	0
214	20231016	172900	242423115	5030	5030	5030	5030	0
215	20231016	172800	242423115	5030	5030	5030	5030	0
216	20231016	172700	242423115	5030	5030	5030	5030	0
217	20231016	172600	242423115	5030	5030	5030	5030	0
218	20231016	172500	242423115	5030	5030	5030	5030	0
219	20231016	172400	242423115	5030	5030	5030	5030	0
220	20231016	172300	242423115	5030	5030	5030	5030	0
221	20231016	172200	242423115	5030	5030	5030	5030	0
222	20231016	172100	242423115	5030	5030	5030	5030	0
223	20231016	172000	242423115	5030	5030	5030	5030	0
224	20231016	171900	242423115	5030	5030	5030	5030	0
225	20231016	171800	242423115	5030	5030	5030	5030	0
226	20231016	171700	242423115	5030	5030	5030	5030	0
227	20231016	171600	242423115	5030	5030	5030	5030	0
228	20231016	171500	242423115	5030	5030	5030	5030	0
229	20231016	171400	242423115	5030	5030	5030	5030	0
230	20231016	171300	242423115	5030	5030	5030	5030	0
231	20231016	171200	242423115	5030	5030	5030	5030	0
232	20231016	171100	242423115	5030	5030	5030	5030	0
233	20231016	171000	242423115	5030	5030	5030	5030	0
234	20231016	170900	242423115	5030	5030	5030	5030	0
235	20231016	170800	242423115	5030	5030	5030	5030	0
236	20231016	170700	242423115	5030	5030	5030	5030	0
237	20231016	170600	242423115	5030	5030	5030	5030	0
238	20231016	170500	242423115	5030	5030	5030	5030	0
239	20231016	170400	242423115	5030	5030	5030	5030	0
240	20231016	170300	242423115	5030	5030	5030	5030	0
241	20231016	170200	242423115	5030	5030	5030	5030	0
242	20231016	170100	242423115	5030	5030	5030	5030	232
243	20231016	170000	242423115	5030	5030	5030	5030	0
244	20231016	165900	242423115	5030	5030	5030	5030	0
245	20231016	165800	242423115	5030	5030	5030	5030	0
246	20231016	165700	242423115	5030	5030	5030	5030	0
247	20231016	165600	242423115	5030	5030	5030	5030	0
248	20231016	165500	242423115	5030	5030	5030	5030	0
249	20231016	165400	242423115	5030	5030	5030	5030	0
250	20231016	165300	242423115	5030	5030	5030	5030	0
251	20231016	165200	242423115	5030	5030	5030	5030	0
252	20231016	165100	242423115	5030	5030	5030	5030	0
253	20231016	165000	242423115	5030	5030	5030	5030	0
254	20231016	164900	242423115	5030	5030	5030	5030	0
255	20231016	164800	242423115	5030	5030	5030	5030	0
256	20231016	164700	242423115	5030	5030	5030	5030	0
257	20231016	164600	242423115	5030	5030	5030	5030	0
258	20231016	164500	242423115	5030	5030	5030	5030	0
259	20231016	164400	242423115	5030	5030	5030	5030	0
260	20231016	164300	242423115	5030	5030	5030	5030	0
261	20231016	164200	242423115	5030	5030	5030	5030	0
262	20231016	164100	242423115	5030	5030	5030	5030	0
263	20231016	164000	242423115	5030	5030	5030	5030	0
264	20231016	163900	242423115	5030	5030	5030	5030	0
265	20231016	163800	242423115	5030	5030	5030	5030	0
266	20231016	163700	242423115	5030	5030	5030	5030	0
267	20231016	163600	242423115	5030	5030	5030	5030	0
268	20231016	163500	242423115	5030	5030	5030	5030	0
269	20231016	163400	242423115	5030	5030	5030	5030	0
270	20231016	163300	242423115	5030	5030	5030	5030	0
271	20231016	163200	242423115	5030	5030	5030	5030	0
272	20231016	163100	242423115	5030	5030	5030	5030	232
273	20231016	163000	242423115	5030	5030	5030	5030	0
274	20231016	162900	242423115	5030	5030	5030	5030	0
275	20231016	162800	242423115	5030	5030	5030	5030	0
276	20231016	162700	242423115	5030	5030	5030	5030	0
277	20231016	162600	242423115	5030	5030	5030	5030	0
278	20231016	162500	242423115	5030	5030	5030	5030	0
279	20231016	162400	242423115	5030	5030	5030	5030	0
280	20231016	162300	242423115	5030	5030	5030	5030	0
281	20231016	162200	242423115	5030	5030	5030	5030	0
282	20231016	162100	242423115	5030	5030	5030	5030	0
283	20231016	162000	242423115	5030	5030	5030	5030	0
284	20231016	161900	242423115	5030	5030	5030	5030	0
285	20231016	161800	242423115	5030	5030	5030	5030	0
286	20231016	161700	242423115	5030	5030	5030	5030	0
287	20231016	161600	242423115	5030	5030	5030	5030	0
288	20231016	161500	242423115	5030	5030	5030	5030	0
289	20231016	161400	242423115	5030	5030	5030	5030	0
290	20231016	161300	242423115	5030	5030	5030	5030	0
291	20231016	161200	242423115	5030	5030	5030	5030	0
292	20231016	161100	242423115	5030	5030	5030	5030	0
293	20231016	161000	242423115	5030	5030	5030	5030	0
294	20231016	160900	242423115	5030	5030	5030	5030	0
295	20231016	160800	242423115	5030	5030	5030	5030	0
296	20231016	160700	242423115	5030	5030	5030	5030	0
297	20231016	160600	242423115	5030	5030	5030	5030	0
298	20231016	160500	242423115	5030	5030	5030	5030	0
299	20231016	160400	242423115	5030	5030	5030	5030	0
300	20231016	160300	242423115	5030	5030	5030	5030	0
301	20231016	160200	242423115	5030	5030	5030	5030	0
302	20231016	160100	242423115	5030	5030	5030	5030	232
303	20231016	160000	242423115	5030	5030	5030	5030	0
304	20231016	155900	242423115	5030	5030	5030	5030	0
305	20231016	155800	242423115	5030	5030	5030	5030	0
306	20231016	155700	242423115	5030	5030	5030	5030	0
307	20231016	155600	242423115	5030	5030	5030	5030	0
308	20231016	155500	242423115	5030	5030	5030	5030	0
309	20231016	155400	242423115	5030	5030	5030	5030	0
310	20231016	155300	242423115	5030	5030	5030	5030	0
311	20231016	155200	242423115	5030	5030	5030	5030	0
312	20231016	155100	242423115	5030	5030	5030	5030	0
313	20231016	155000	242423115	5030	5030	5030	5030	0
314	20231016	154900	242423115	5030	5030	5030	5030	0
315	20231016	154800	242423115	5030	5030	5030	5030	0
316	20231016	154700	242423115	5030	5030	5030	5030	0
317	20231016	154600	242423115	5030	5030	5030	5030	0
318	20231016	154500	242423115	5030	5030	5030	5030	0
319	20231016	154400	242423115	5030	5030	5030	5030	0
320	20231016	154300	242423115	5030	5030	5030	5030	0
321	20231016	154200	242423115	5030	5030	5030	5030	0
322	20231016	154100	242423115	5030	5030	5030	5030	0
323	20231016	154000	242423115	5030	5030	5030	5030	0
324	20231016	153900	242423115	5030	5030	5030	5030	0
325	20231016	153800	242423115	5030	5030	5030	5030	0
326	20231016	153700	242423115	5030	5030	5030	5030	0
327	20231016	153600	242423115	5030	5030	5030	5030	0
328	20231016	153500	242423115	5030	5030	5030	5030	0
329	20231016	153400	242423115	5030	5030	5030	5030	0
330	20231016	153300	242423115	5030	5030	5030	5030	0
331	20231016	153200	242423115	5030	5030	5030	5030	0
332	20231016	153100	242423115	5030	5030	5030	5030	232
333	20231016	153000	242423115	5030	5030	5030	5030	232
334	20231016	152900	241256155	5030	5030	5030	5030	0
335	20231016	152800	241256155	5030	5030	5030	5030	0
336	20231016	152700	241256155	5030	5030	5030	5030	0
337	20231016	152600	241256155	5030	5030	5030	5030	0
338	20231016	152500	241256155	5030	5030	5030	5030	0
339	20231016	152400	241256155	5030	5030	5030	5030	0
340	20231016	152300	241256155	5030	5030	5030	5030	0
341	20231016	152200	241256155	5030	5030	5030	5030	0
342	20231016	152100	241256155	5030	5030	5030	5030	0
343	20231016	152000	241256155	5030	5030	5030	5030	0
344	20231016	151900	241256155	5030	5030	5030	5030	1
345	20231016	151800	241251125	5030	5030	5030	5030	117
346	20231016	151700	240662615	5030	5030	5030	5020	96
347	20231016	151600	240179925	5030	5010	5030	5010	311
348	20231016	151500	238620195	5020	5030	5030	5020	58
349	20231016	151400	238329025	5030	5030	5030	5030	0
350	20231016	151300	238329025	5030	5010	5030	5010	139
351	20231016	151200	237630995	5020	5010	5020	5000	173
352	20231016	151100	236764085	5010	5020	5020	5000	127
353	20231016	151000	236128295	5020	5020	5030	5020	290
354	20231016	150900	234672025	5030	5030	5030	5030	0
355	20231016	150800	234672025	5030	5030	5030	5030	76
356	20231016	150700	234289745	5010	5010	5010	5000	213
357	20231016	150600	233222915	5010	5000	5010	5000	159
358	20231016	150500	232426445	5010	5010	5010	5010	95
359	20231016	150400	231950495	5010	5010	5010	5000	133
360	20231016	150300	231284985	5000	5000	5010	5000	159
361	20231016	150200	230489345	5010	5010	5010	5000	81
362	20231016	150100	230084135	5010	5020	5020	5010	15
363	20231016	150000	230008975	5020	5020	5020	5020	13
364	20231016	145900	229943715	5020	5010	5020	5010	146
365	20231016	145800	229211915	5010	5010	5010	5010	48
366	20231016	145700	228971435	5010	5010	5010	5000	222
367	20231016	145600	227859815	5000	5010	5010	5000	241
368	20231016	145500	226653985	5010	5020	5020	5010	37
369	20231016	145400	226468395	5020	5020	5030	5020	77
370	20231016	145300	226081755	5030	5030	5030	5020	108
371	20231016	145200	225538685	5030	5020	5030	5020	78
372	20231016	145100	225146945	5010	5010	5010	5000	322
373	20231016	145000	223535695	5010	5000	5010	5000	88
374	20231016	144900	223095455	5010	5010	5010	5010	151
375	20231016	144800	222338945	5010	5000	5010	5000	119
376	20231016	144700	221743645	5010	5010	5010	5010	2
377	20231016	144600	221733625	5010	5010	5010	5010	35
378	20231016	144500	221558275	5010	5010	5010	5010	166
379	20231016	144400	220726615	5010	5010	5010	5010	169
380	20231016	144300	219879925	5010	5010	5020	5000	230
381	20231016	144200	218727735	5020	5030	5030	5020	55
382	20231016	144100	218451325	5020	5030	5030	5020	247
383	20231016	144000	217210115	5030	5020	5030	5020	214
384	20231016	143900	216134895	5030	5020	5030	5020	552
385	20231016	143800	213359535	5030	5030	5030	5020	242
386	20231016	143700	212142875	5020	5030	5030	5020	242
387	20231016	143600	210926215	5030	5030	5030	5030	182
388	20231016	143500	210010755	5030	5020	5030	5020	211
389	20231016	143400	208950625	5020	5010	5020	5010	279
390	20231016	143300	207550935	5010	5020	5020	5010	941
391	20231016	143200	202828025	5020	5030	5030	5020	302
392	20231016	143100	201310165	5020	5030	5030	5020	302
393	20231016	143000	199792305	5030	5030	5030	5020	185
394	20231016	142900	198861785	5030	5020	5030	5020	280
395	20231016	142800	197454365	5020	5020	5020	5020	206
396	20231016	142700	196420245	5020	5030	5030	5020	298
397	20231016	142600	194922465	5020	5030	5040	5020	240
398	20231016	142500	193714955	5040	5030	5040	5030	804
399	20231016	142400	189666325	5040	5030	5040	5030	302
400	20231016	142300	188145445	5040	5030	5040	5030	341
401	20231016	142200	186428395	5040	5030	5040	5030	302
402	20231016	142100	184907515	5040	5040	5040	5030	250
403	20231016	142000	183648195	5040	5040	5040	5040	182
404	20231016	141900	182730915	5040	5030	5040	5030	242
405	20231016	141800	181511835	5040	5040	5040	5040	182
406	20231016	141700	180594555	5040	5040	5040	5040	181
407	20231016	141600	179682315	5040	5040	5040	5040	227
408	20231016	141500	178538235	5040	5040	5040	5040	181
409	20231016	141400	177625995	5040	5040	5040	5040	181
410	20231016	141300	176713755	5040	5040	5040	5040	181
411	20231016	141200	175801515	5040	5040	5040	5040	181
412	20231016	141100	174889275	5040	5030	5040	5030	299
413	20231016	141000	173383495	5030	5030	5030	5030	191
414	20231016	140900	172422765	5030	5030	5030	5030	681
415	20231016	140800	168997335	5030	5030	5030	5030	181
416	20231016	140700	168086905	5030	5030	5030	5030	574
417	20231016	140600	165199685	5030	5030	5030	5030	181
418	20231016	140500	164289255	5020	5030	5030	5020	1152
419	20231016	140400	158498405	5030	5030	5030	5030	181
420	20231016	140300	157587975	5030	5030	5030	5030	181
421	20231016	140200	156677545	5030	5040	5040	5020	231
422	20231016	140100	155514875	5040	5040	5040	5040	185
423	20231016	140000	154582475	5040	5040	5040	5040	90
424	20231016	135900	154128875	5040	5040	5040	5040	181
425	20231016	135800	153216635	5040	5030	5040	5030	251
426	20231016	135700	151952295	5040	5040	5040	5040	715
427	20231016	135600	148348695	5040	5030	5040	5030	361
428	20231016	135500	146531055	5040	5040	5040	5030	421
429	20231016	135400	144411615	5040	5040	5040	5040	181
430	20231016	135300	143499375	5040	5040	5040	5040	632
431	20231016	135200	140314095	5040	5050	5050	5040	183
432	20231016	135100	139389965	5050	5050	5050	5050	181
433	20231016	135000	138475915	5050	5040	5050	5040	1114
434	20231016	134900	132860065	5040	5040	5040	5040	258
435	20231016	134800	131559745	5040	5040	5040	5040	400
436	20231016	134700	129543745	5040	5040	5040	5040	129
437	20231016	134600	128893585	5040	5040	5040	5040	258
438	20231016	134500	127593265	5040	5040	5040	5040	129
439	20231016	134400	126943105	5040	5040	5040	5040	3592
440	20231016	134300	108839425	5030	5030	5030	5030	940
441	20231016	134200	104111225	5030	5030	5030	5030	129
442	20231016	134100	103462355	5030	5030	5030	5030	258
443	20231016	134000	102164615	5030	5040	5040	5030	209
444	20231016	133900	101112055	5030	5040	5040	5030	1348
445	20231016	133800	94318155	5040	5030	5040	5030	327
446	20231016	133700	92670765	5030	5040	5040	5030	130
447	20231016	133600	92015575	5040	5040	5040	5040	258
448	20231016	133500	90715255	5040	5040	5040	5040	129
449	20231016	133400	90065095	5030	5020	5030	5020	4603
450	20231016	133300	66930735	5020	5010	5020	5010	1344
451	20231016	133200	60196005	5000	5000	5000	5000	1316
452	20231016	133100	53616005	5000	5000	5000	5000	129
453	20231016	133000	52971005	5000	5000	5000	5000	336
454	20231016	132900	51291005	5000	5000	5000	5000	129
455	20231016	132800	50646005	5000	5000	5000	5000	130
456	20231016	132700	49996005	5000	5000	5000	5000	0
457	20231016	132600	49996005	5000	5000	5000	5000	1
458	20231016	132500	49991005	5000	5000	5000	5000	1
459	20231016	132400	49986005	5000	5000	5000	5000	2
460	20231016	132300	49976005	5000	5000	5000	5000	0
461	20231016	132200	49976005	5000	5000	5000	5000	0
462	20231016	132100	49976005	5000	5000	5000	5000	0
463	20231016	132000	49976005	5000	5000	5000	5000	0
464	20231016	131900	49976005	5000	5000	5000	5000	0
465	20231016	131800	49976005	5000	5000	5000	5000	0
466	20231016	131700	49976005	5000	5000	5000	5000	0
467	20231016	131600	49976005	5000	5000	5000	5000	0
468	20231016	131500	49976005	5000	5000	5000	5000	0
469	20231016	131400	49976005	5000	5000	5000	5000	0
470	20231016	131300	49976005	5000	5000	5000	5000	0
471	20231016	131200	49976005	5000	5000	5000	5000	0
472	20231016	131100	49976005	5000	5000	5000	5000	1
473	20231016	131000	49971005	5000	5000	5000	5000	0
474	20231016	130900	49971005	5000	5000	5000	5000	0
475	20231016	130800	49971005	5000	5000	5000	5000	0
476	20231016	130700	49971005	5000	5000	5000	5000	0
477	20231016	130600	49971005	5000	5000	5000	5000	3
478	20231016	130500	49956005	5000	5000	5000	5000	0
479	20231016	130400	49956005	5000	5000	5000	5000	0
480	20231016	130300	49956005	5000	5000	5000	5000	0
481	20231016	130200	49956005	5000	5000	5000	5000	12
482	20231016	130100	49896005	5000	5000	5000	5000	0
483	20231016	130000	49896005	5000	5000	5000	5000	0
484	20231016	125900	49896005	5000	5000	5000	5000	1
485	20231016	125800	49891005	5000	5000	5000	5000	0
486	20231016	125700	49891005	5000	5000	5000	5000	39
487	20231016	125600	49696005	5000	5000	5000	5000	0
488	20231016	125500	49696005	5000	5000	5000	5000	0
489	20231016	125400	49696005	5000	5000	5000	5000	0
490	20231016	125300	49696005	5000	5000	5000	5000	0
491	20231016	125200	49696005	5000	5000	5000	5000	129
492	20231016	125100	49051005	4995	4995	4995	4995	0
493	20231016	125000	49051005	4995	4995	4995	4995	3
494	20231016	124900	49036020	5000	5000	5000	5000	0
495	20231016	124800	49036020	5000	5000	5000	5000	425
496	20231016	124700	46911020	4985	4985	4985	4985	0
497	20231016	124600	46911020	4985	4985	4985	4985	870
498	20231016	124500	42574070	4990	4990	4990	4990	282
499	20231016	124400	41166890	4995	4995	4995	4995	46
500	20231016	124300	40937120	5000	5000	5000	5000	18
501	20231016	124200	40847120	5000	5000	5000	5000	0
502	20231016	124100	40847120	5000	5000	5000	5000	0
503	20231016	124000	40847120	5000	5000	5000	5000	0
504	20231016	123900	40847120	5000	5000	5000	5000	0
505	20231016	123800	40847120	5000	5000	5000	5000	59
506	20231016	123700	40552120	4995	4990	4995	4990	193
507	20231016	123600	39589020	4995	4995	4995	4995	0
508	20231016	123500	39589020	4995	4995	4995	4995	0
509	20231016	123400	39589020	4995	4995	4995	4995	5
510	20231016	123300	39564045	4995	4995	4995	4995	0
511	20231016	123200	39564045	4995	4995	4995	4995	0
512	20231016	123100	39564045	4995	4995	4995	4995	0
513	20231016	123000	39564045	4995	4995	4995	4995	0
514	20231016	122900	39564045	4995	4995	4995	4995	14
515	20231016	122800	39494115	4995	4995	4995	4995	0
516	20231016	122700	39494115	4995	4995	4995	4995	12
517	20231016	122600	39434175	4995	4995	4995	4995	0
518	20231016	122500	39434175	4995	4995	4995	4995	0
519	20231016	122400	39434175	4995	4995	4995	4990	48
520	20231016	122300	39194420	4990	4990	4990	4990	0
521	20231016	122200	39194420	4990	4990	4990	4990	42
522	20231016	122100	38984840	4990	4990	4990	4990	100
523	20231016	122000	38485840	4995	4995	4995	4995	13
524	20231016	121900	38420905	4995	4995	4995	4995	0
525	20231016	121800	38420905	4995	4995	4995	4995	22
526	20231016	121700	38311015	4995	4995	4995	4995	0
527	20231016	121600	38311015	4995	4995	4995	4995	7
528	20231016	121500	38276050	4995	4995	4995	4995	3
529	20231016	121400	38261065	4995	4995	4995	4995	0
530	20231016	121300	38261065	4995	4995	4995	4995	0
531	20231016	121200	38261065	4995	4995	4995	4995	0
532	20231016	121100	38261065	4995	4995	4995	4995	3
533	20231016	121000	38246080	4995	4995	4995	4995	0
534	20231016	120900	38246080	4995	4995	4995	4995	1
535	20231016	120800	38241085	4995	4995	4995	4995	0
536	20231016	120700	38241085	4995	4995	4995	4995	0
537	20231016	120600	38241085	4995	4995	4995	4995	5
538	20231016	120500	38216110	4995	4995	4995	4995	0
539	20231016	120400	38216110	4995	4995	4995	4995	1
540	20231016	120300	38211115	4995	4995	4995	4995	0
541	20231016	120200	38211115	4995	4995	4995	4995	0
542	20231016	120100	38211115	4995	4995	4995	4995	15
543	20231016	120000	38136190	4995	4995	4995	4995	1
544	20231016	115900	38131195	4995	4995	4995	4995	0
545	20231016	115800	38131195	4995	4995	4995	4995	0
546	20231016	115700	38131195	4995	4995	4995	4995	49
547	20231016	115600	37886440	4990	4990	4990	4990	0
548	20231016	115500	37886440	4990	4990	4990	4990	60
549	20231016	115400	37587040	4990	4990	4990	4990	0
550	20231016	115300	37587040	4990	4990	4990	4990	0
551	20231016	115200	37587040	4990	4990	4990	4990	97
552	20231016	115100	37103010	4990	4990	4990	4990	0
553	20231016	115000	37103010	4990	4990	4990	4990	1
554	20231016	114900	37098020	4990	4990	4990	4990	0
555	20231016	114800	37098020	4990	4990	4990	4990	135
556	20231016	114700	36424370	4990	4990	4990	4990	57
557	20231016	114600	36139940	4990	4990	4990	4990	0
558	20231016	114500	36139940	4990	4990	4990	4990	243
559	20231016	114400	34927370	4995	4995	4995	4995	40
560	20231016	114300	34727570	4995	4995	4995	4995	100
561	20231016	114200	34228070	4990	4995	4995	4990	300
562	20231016	114100	32730735	5000	5000	5000	5000	0
563	20231016	114000	32730735	5000	5000	5000	5000	0
564	20231016	113900	32730735	5000	5000	5000	5000	100
565	20231016	113800	32230735	5000	5000	5000	5000	175
566	20231016	113700	31355735	4990	4990	4990	4990	0
567	20231016	113600	31355735	4990	4995	4995	4990	490
568	20231016	113500	28910195	5000	5000	5000	5000	0
569	20231016	113400	28910195	5000	5000	5000	5000	0
570	20231016	113300	28910195	5000	5000	5000	5000	95
571	20231016	113200	28435195	5000	5000	5000	5000	0
572	20231016	113100	28435195	5000	5000	5000	5000	0
573	20231016	113000	28435195	5000	5000	5000	5000	0
574	20231016	112900	28435195	5000	5000	5000	5000	317
575	20231016	112800	26850195	5000	5000	5000	5000	0
576	20231016	112700	26850195	5000	5000	5000	5000	1
577	20231016	112600	26845195	5000	5000	5000	5000	1000
578	20231016	112500	21845195	5000	5000	5000	5000	0
579	20231016	112400	21845195	5000	5000	5000	5000	55
580	20231016	112300	21570195	5000	5000	5000	5000	0
581	20231016	112200	21570195	5000	5000	5000	5000	4
582	20231016	112100	21550195	5000	5000	5000	5000	0
583	20231016	112000	21550195	5000	5000	5000	5000	0
584	20231016	111900	21550195	5000	5000	5000	5000	180
585	20231016	111800	20650195	5000	4995	5000	4995	451
586	20231016	111700	18397445	5000	5000	5000	5000	0
587	20231016	111600	18397445	5000	5000	5000	5000	20
588	20231016	111500	18297445	5000	5000	5000	5000	129
589	20231016	111400	17652445	5000	5000	5000	5000	0
590	20231016	111300	17652445	5000	5000	5000	5000	0
591	20231016	111200	17652445	5000	5000	5000	5000	0
592	20231016	111100	17652445	5000	5000	5000	5000	0
593	20231016	111000	17652445	5000	4995	5000	4995	474
594	20231016	110900	15282665	4995	4995	4995	4995	0
595	20231016	110800	15282665	4995	4995	4995	4995	0
596	20231016	110700	15282665	4995	4995	4995	4995	0
597	20231016	110600	15282665	4995	4995	4995	4995	0
598	20231016	110500	15282665	4995	4995	4995	4995	362
599	20231016	110400	13474475	4995	4995	4995	4995	60
600	20231016	110300	13174775	4995	4995	4995	4995	1
601	20231016	110200	13169780	4995	4995	4995	4995	1
602	20231016	110100	13164785	4995	4990	4995	4990	26
603	20231016	110000	13034945	4990	4990	4990	4990	0
604	20231016	105900	13034945	4990	4990	4990	4990	0
605	20231016	105800	13034945	4990	4990	4990	4990	0
606	20231016	105700	13034945	4990	4990	4990	4990	0
607	20231016	105600	13034945	4990	4990	4990	4990	0
608	20231016	105500	13034945	4990	4990	4990	4990	27
609	20231016	105400	12900215	4995	4995	4995	4995	0
610	20231016	105300	12900215	4995	4995	4995	4995	0
611	20231016	105200	12900215	4995	4995	4995	4995	0
612	20231016	105100	12900215	4995	4995	4995	4995	0
613	20231016	105000	12900215	4995	4995	4995	4995	5
614	20231016	104900	12875240	4995	4995	4995	4995	0
615	20231016	104800	12875240	4995	4995	4995	4995	0
616	20231016	104700	12875240	4995	4995	4995	4995	150
617	20231016	104600	12125990	5000	5000	5000	5000	1
618	20231016	104500	12120990	5000	5000	5000	5000	0
619	20231016	104400	12120990	5000	5000	5000	5000	0
620	20231016	104300	12120990	5000	5000	5000	5000	105
621	20231016	104200	11595990	4995	4995	4995	4995	0
622	20231016	104100	11595990	4995	4995	4995	4995	0
623	20231016	104000	11595990	4995	4995	4995	4995	0
624	20231016	103900	11595990	4995	4995	4995	4995	0
625	20231016	103800	11595990	4995	4995	4995	4995	0
626	20231016	103700	11595990	4995	4995	4995	4995	0
627	20231016	103600	11595990	4995	4995	4995	4995	0
628	20231016	103500	11595990	4995	4995	4995	4995	0
629	20231016	103400	11595990	4995	4995	4995	4995	0
630	20231016	103300	11595990	4995	4995	4995	4995	6
631	20231016	103200	11566020	4995	4995	4995	4995	0
632	20231016	103100	11566020	4995	4995	4995	4995	0
633	20231016	103000	11566020	4995	4995	4995	4995	0
634	20231016	102900	11566020	4995	4995	4995	4995	139
635	20231016	102800	10871715	5000	5000	5000	5000	0
636	20231016	102700	10871715	5000	5000	5000	5000	2
637	20231016	102600	10861715	5000	5000	5000	5000	0
638	20231016	102500	10861715	5000	5000	5000	5000	0
639	20231016	102400	10861715	5000	5000	5000	5000	0
640	20231016	102300	10861715	5000	5000	5000	5000	0
641	20231016	102200	10861715	5000	5000	5000	5000	0
642	20231016	102100	10861715	5000	5000	5000	5000	0
643	20231016	102000	10861715	5000	5000	5000	5000	0
644	20231016	101900	10861715	5000	5000	5000	5000	0
645	20231016	101800	10861715	5000	5000	5000	5000	0
646	20231016	101700	10861715	5000	5000	5000	5000	0
647	20231016	101600	10861715	5000	5000	5000	5000	0
648	20231016	101500	10861715	5000	5000	5000	5000	0
649	20231016	101400	10861715	5000	5000	5000	5000	0
650	20231016	101300	10861715	5000	5000	5000	5000	0
651	20231016	101200	10861715	5000	5000	5000	5000	0
652	20231016	101100	10861715	5000	5000	5000	5000	10
653	20231016	101000	10811715	4995	4995	4995	4995	0
654	20231016	100900	10811715	4995	4995	4995	4995	0
655	20231016	100800	10811715	4995	4995	4995	4995	0
656	20231016	100700	10811715	4995	4995	4995	4995	0
657	20231016	100600	10811715	4995	4995	4995	4995	11
658	20231016	100500	10756770	4995	4995	5000	4995	172
659	20231016	100400	9897620	4995	4995	4995	4995	0
660	20231016	100300	9897620	4995	4995	4995	4995	0
661	20231016	100200	9897620	4995	4995	4995	4995	0
662	20231016	100100	9897620	4995	4995	4995	4995	261
663	20231016	100000	8593925	4990	4990	4990	4990	0
664	20231016	095900	8593925	4990	4990	4990	4990	100
665	20231016	095800	8094925	4995	4995	4995	4995	0
666	20231016	095700	8094925	4995	4995	4995	4995	0
667	20231016	095600	8094925	4995	4995	4995	4995	139
668	20231016	095500	7400620	5000	5000	5000	5000	0
669	20231016	095400	7400620	5000	5000	5000	5000	0
670	20231016	095300	7400620	5000	5000	5000	5000	0
671	20231016	095200	7400620	5000	5000	5000	5000	0
672	20231016	095100	7400620	5000	5000	5000	5000	1
673	20231016	095000	7395620	5000	5000	5000	5000	0
674	20231016	094900	7395620	5000	5000	5000	5000	0
675	20231016	094800	7395620	5000	5000	5000	5000	0
676	20231016	094700	7395620	5000	5000	5000	5000	0
677	20231016	094600	7395620	5000	5000	5000	5000	0
678	20231016	094500	7395620	5000	5000	5000	5000	0
679	20231016	094400	7395620	5000	5000	5000	5000	20
680	20231016	094300	7295620	5000	5000	5000	5000	0
681	20231016	094200	7295620	5000	5000	5000	5000	0
682	20231016	094100	7295620	5000	5000	5000	5000	0
683	20231016	094000	7295620	5000	5000	5000	5000	0
684	20231016	093900	7295620	5000	5000	5000	5000	8
685	20231016	093800	7255620	5000	5000	5000	5000	6
686	20231016	093700	7225620	5000	5000	5000	5000	3
687	20231016	093600	7210620	5000	5000	5000	5000	6
688	20231016	093500	7180620	5000	5000	5000	5000	5
689	20231016	093400	7155620	5000	5000	5000	5000	1
690	20231016	093300	7150620	5000	5000	5000	5000	4
691	20231016	093200	7130620	4995	5000	5000	4995	807
692	20231016	093100	3099620	5000	5000	5000	5000	12
693	20231016	093000	3039620	5000	5000	5000	5000	1
694	20231016	092900	3034620	5000	5000	5000	5000	0
695	20231016	092800	3034620	5000	5000	5000	5000	2
696	20231016	092700	3024620	5000	5000	5000	5000	0
697	20231016	092600	3024620	5000	5000	5000	5000	0
698	20231016	092500	3024620	5000	5000	5000	5000	0
699	20231016	092400	3024620	5000	5000	5000	5000	0
700	20231016	092300	3024620	5000	5000	5000	5000	0
701	20231016	092200	3024620	5000	5000	5000	5000	1
702	20231016	092100	3019620	5000	5000	5000	5000	1
703	20231016	092000	3014620	4990	5000	5000	4990	101
704	20231016	091900	2510175	5000	5000	5000	5000	0
705	20231016	091800	2510175	5000	5000	5000	5000	0
706	20231016	091700	2510175	5000	5000	5000	5000	1
707	20231016	091600	2505175	4995	4995	4995	4995	36
708	20231016	091500	2325355	5000	5000	5000	5000	1
709	20231016	091400	2320355	5000	5000	5000	5000	10
710	20231016	091300	2270355	5000	5000	5000	5000	2
711	20231016	091200	2260355	4990	4990	4990	4990	0
712	20231016	091100	2260355	4990	5000	5000	4990	360
713	20231016	091000	463945	4985	4985	4985	4985	0
714	20231016	090900	463945	4985	4985	4985	4985	0
715	20231016	090800	463945	4985	4985	4985	4985	0
716	20231016	090700	463945	4985	4985	4985	4985	0
717	20231016	090600	463945	4985	4985	4985	4985	0
718	20231016	090500	463945	4985	4995	4995	4985	90
719	20231016	090400	15030	5010	5010	5010	5010	0
720	20231016	090300	15030	5010	5010	5010	5010	0
721	20231016	090200	15030	5010	5010	5010	5010	0
722	20231016	090100	15030	5010	5010	5010	5010	0
723	20231016	090000	15030	5010	5010	5010	5010	3