KissMeData/448730/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	210300	112024690	5040	5040	5040	5040	1085
3	20231026	210200	112024690	5040	5040	5040	5040	0
4	20231026	210100	112024690	5040	5040	5040	5040	0
5	20231026	210000	112024690	5040	5040	5040	5040	0
6	20231026	205900	112024690	5040	5040	5040	5040	0
7	20231026	205800	112024690	5040	5040	5040	5040	0
8	20231026	205700	112024690	5040	5040	5040	5040	0
9	20231026	205600	112024690	5040	5040	5040	5040	0
10	20231026	205500	112024690	5040	5040	5040	5040	0
11	20231026	205400	112024690	5040	5040	5040	5040	0
12	20231026	205300	112024690	5040	5040	5040	5040	0
13	20231026	205200	112024690	5040	5040	5040	5040	0
14	20231026	205100	112024690	5040	5040	5040	5040	0
15	20231026	205000	112024690	5040	5040	5040	5040	0
16	20231026	204900	112024690	5040	5040	5040	5040	0
17	20231026	204800	112024690	5040	5040	5040	5040	0
18	20231026	204700	112024690	5040	5040	5040	5040	0
19	20231026	204600	112024690	5040	5040	5040	5040	0
20	20231026	204500	112024690	5040	5040	5040	5040	0
21	20231026	204400	112024690	5040	5040	5040	5040	0
22	20231026	204300	112024690	5040	5040	5040	5040	0
23	20231026	204200	112024690	5040	5040	5040	5040	0
24	20231026	204100	112024690	5040	5040	5040	5040	0
25	20231026	204000	112024690	5040	5040	5040	5040	0
26	20231026	203900	112024690	5040	5040	5040	5040	0
27	20231026	203800	112024690	5040	5040	5040	5040	0
28	20231026	203700	112024690	5040	5040	5040	5040	0
29	20231026	203600	112024690	5040	5040	5040	5040	0
30	20231026	203500	112024690	5040	5040	5040	5040	0
31	20231026	203400	112024690	5040	5040	5040	5040	0
32	20231026	203300	112024690	5040	5040	5040	5040	1085
33	20231026	203200	112024690	5040	5040	5040	5040	0
34	20231026	203100	112024690	5040	5040	5040	5040	0
35	20231026	203000	112024690	5040	5040	5040	5040	0
36	20231026	202900	112024690	5040	5040	5040	5040	0
37	20231026	202800	112024690	5040	5040	5040	5040	0
38	20231026	202700	112024690	5040	5040	5040	5040	0
39	20231026	202600	112024690	5040	5040	5040	5040	0
40	20231026	202500	112024690	5040	5040	5040	5040	0
41	20231026	202400	112024690	5040	5040	5040	5040	0
42	20231026	202300	112024690	5040	5040	5040	5040	0
43	20231026	202200	112024690	5040	5040	5040	5040	0
44	20231026	202100	112024690	5040	5040	5040	5040	0
45	20231026	202000	112024690	5040	5040	5040	5040	0
46	20231026	201900	112024690	5040	5040	5040	5040	0
47	20231026	201800	112024690	5040	5040	5040	5040	0
48	20231026	201700	112024690	5040	5040	5040	5040	0
49	20231026	201600	112024690	5040	5040	5040	5040	0
50	20231026	201500	112024690	5040	5040	5040	5040	0
51	20231026	201400	112024690	5040	5040	5040	5040	0
52	20231026	201300	112024690	5040	5040	5040	5040	0
53	20231026	201200	112024690	5040	5040	5040	5040	0
54	20231026	201100	112024690	5040	5040	5040	5040	0
55	20231026	201000	112024690	5040	5040	5040	5040	0
56	20231026	200900	112024690	5040	5040	5040	5040	0
57	20231026	200800	112024690	5040	5040	5040	5040	0
58	20231026	200700	112024690	5040	5040	5040	5040	0
59	20231026	200600	112024690	5040	5040	5040	5040	0
60	20231026	200500	112024690	5040	5040	5040	5040	0
61	20231026	200400	112024690	5040	5040	5040	5040	0
62	20231026	200300	112024690	5040	5040	5040	5040	1085
63	20231026	200200	112024690	5040	5040	5040	5040	0
64	20231026	200100	112024690	5040	5040	5040	5040	0
65	20231026	200000	112024690	5040	5040	5040	5040	0
66	20231026	195900	112024690	5040	5040	5040	5040	0
67	20231026	195800	112024690	5040	5040	5040	5040	0
68	20231026	195700	112024690	5040	5040	5040	5040	0
69	20231026	195600	112024690	5040	5040	5040	5040	0
70	20231026	195500	112024690	5040	5040	5040	5040	0
71	20231026	195400	112024690	5040	5040	5040	5040	0
72	20231026	195300	112024690	5040	5040	5040	5040	0
73	20231026	195200	112024690	5040	5040	5040	5040	0
74	20231026	195100	112024690	5040	5040	5040	5040	0
75	20231026	195000	112024690	5040	5040	5040	5040	0
76	20231026	194900	112024690	5040	5040	5040	5040	0
77	20231026	194800	112024690	5040	5040	5040	5040	0
78	20231026	194700	112024690	5040	5040	5040	5040	0
79	20231026	194600	112024690	5040	5040	5040	5040	0
80	20231026	194500	112024690	5040	5040	5040	5040	0
81	20231026	194400	112024690	5040	5040	5040	5040	0
82	20231026	194300	112024690	5040	5040	5040	5040	0
83	20231026	194200	112024690	5040	5040	5040	5040	0
84	20231026	194100	112024690	5040	5040	5040	5040	0
85	20231026	194000	112024690	5040	5040	5040	5040	0
86	20231026	193900	112024690	5040	5040	5040	5040	0
87	20231026	193800	112024690	5040	5040	5040	5040	0
88	20231026	193700	112024690	5040	5040	5040	5040	0
89	20231026	193600	112024690	5040	5040	5040	5040	0
90	20231026	193500	112024690	5040	5040	5040	5040	0
91	20231026	193400	112024690	5040	5040	5040	5040	0
92	20231026	193300	112024690	5040	5040	5040	5040	1085
93	20231026	193200	112024690	5040	5040	5040	5040	0
94	20231026	193100	112024690	5040	5040	5040	5040	0
95	20231026	193000	112024690	5040	5040	5040	5040	0
96	20231026	192900	112024690	5040	5040	5040	5040	0
97	20231026	192800	112024690	5040	5040	5040	5040	0
98	20231026	192700	112024690	5040	5040	5040	5040	0
99	20231026	192600	112024690	5040	5040	5040	5040	0
100	20231026	192500	112024690	5040	5040	5040	5040	0
101	20231026	192400	112024690	5040	5040	5040	5040	0
102	20231026	192300	112024690	5040	5040	5040	5040	0
103	20231026	192200	112024690	5040	5040	5040	5040	0
104	20231026	192100	112024690	5040	5040	5040	5040	0
105	20231026	192000	112024690	5040	5040	5040	5040	0
106	20231026	191900	112024690	5040	5040	5040	5040	0
107	20231026	191800	112024690	5040	5040	5040	5040	0
108	20231026	191700	112024690	5040	5040	5040	5040	0
109	20231026	191600	112024690	5040	5040	5040	5040	0
110	20231026	191500	112024690	5040	5040	5040	5040	0
111	20231026	191400	112024690	5040	5040	5040	5040	0
112	20231026	191300	112024690	5040	5040	5040	5040	0
113	20231026	191200	112024690	5040	5040	5040	5040	0
114	20231026	191100	112024690	5040	5040	5040	5040	0
115	20231026	191000	112024690	5040	5040	5040	5040	0
116	20231026	190900	112024690	5040	5040	5040	5040	0
117	20231026	190800	112024690	5040	5040	5040	5040	0
118	20231026	190700	112024690	5040	5040	5040	5040	0
119	20231026	190600	112024690	5040	5040	5040	5040	0
120	20231026	190500	112024690	5040	5040	5040	5040	0
121	20231026	190400	112024690	5040	5040	5040	5040	0
122	20231026	190300	112024690	5040	5040	5040	5040	1085
123	20231026	190200	112024690	5040	5040	5040	5040	0
124	20231026	190100	112024690	5040	5040	5040	5040	0
125	20231026	190000	112024690	5040	5040	5040	5040	0
126	20231026	185900	112024690	5040	5040	5040	5040	0
127	20231026	185800	112024690	5040	5040	5040	5040	0
128	20231026	185700	112024690	5040	5040	5040	5040	0
129	20231026	185600	112024690	5040	5040	5040	5040	0
130	20231026	185500	112024690	5040	5040	5040	5040	0
131	20231026	185400	112024690	5040	5040	5040	5040	0
132	20231026	185300	112024690	5040	5040	5040	5040	0
133	20231026	185200	112024690	5040	5040	5040	5040	0
134	20231026	185100	112024690	5040	5040	5040	5040	0
135	20231026	185000	112024690	5040	5040	5040	5040	0
136	20231026	184900	112024690	5040	5040	5040	5040	0
137	20231026	184800	112024690	5040	5040	5040	5040	0
138	20231026	184700	112024690	5040	5040	5040	5040	0
139	20231026	184600	112024690	5040	5040	5040	5040	0
140	20231026	184500	112024690	5040	5040	5040	5040	0
141	20231026	184400	112024690	5040	5040	5040	5040	0
142	20231026	184300	112024690	5040	5040	5040	5040	0
143	20231026	184200	112024690	5040	5040	5040	5040	0
144	20231026	184100	112024690	5040	5040	5040	5040	0
145	20231026	184000	112024690	5040	5040	5040	5040	0
146	20231026	183900	112024690	5040	5040	5040	5040	0
147	20231026	183800	112024690	5040	5040	5040	5040	0
148	20231026	183700	112024690	5040	5040	5040	5040	0
149	20231026	183600	112024690	5040	5040	5040	5040	0
150	20231026	183500	112024690	5040	5040	5040	5040	0
151	20231026	183400	112024690	5040	5040	5040	5040	0
152	20231026	183300	112024690	5040	5040	5040	5040	1085
153	20231026	183200	112024690	5040	5040	5040	5040	0
154	20231026	183100	112024690	5040	5040	5040	5040	0
155	20231026	183000	112024690	5040	5040	5040	5040	0
156	20231026	182900	112024690	5040	5040	5040	5040	0
157	20231026	182800	112024690	5040	5040	5040	5040	0
158	20231026	182700	112024690	5040	5040	5040	5040	0
159	20231026	182600	112024690	5040	5040	5040	5040	0
160	20231026	182500	112024690	5040	5040	5040	5040	0
161	20231026	182400	112024690	5040	5040	5040	5040	0
162	20231026	182300	112024690	5040	5040	5040	5040	0
163	20231026	182200	112024690	5040	5040	5040	5040	0
164	20231026	182100	112024690	5040	5040	5040	5040	0
165	20231026	182000	112024690	5040	5040	5040	5040	0
166	20231026	181900	112024690	5040	5040	5040	5040	0
167	20231026	181800	112024690	5040	5040	5040	5040	0
168	20231026	181700	112024690	5040	5040	5040	5040	0
169	20231026	181600	112024690	5040	5040	5040	5040	0
170	20231026	181500	112024690	5040	5040	5040	5040	0
171	20231026	181400	112024690	5040	5040	5040	5040	0
172	20231026	181300	112024690	5040	5040	5040	5040	0
173	20231026	181200	112024690	5040	5040	5040	5040	0
174	20231026	181100	112024690	5040	5040	5040	5040	0
175	20231026	181000	112024690	5040	5040	5040	5040	0
176	20231026	180900	112024690	5040	5040	5040	5040	0
177	20231026	180800	112024690	5040	5040	5040	5040	0
178	20231026	180700	112024690	5040	5040	5040	5040	0
179	20231026	180600	112024690	5040	5040	5040	5040	0
180	20231026	180500	112024690	5040	5040	5040	5040	0
181	20231026	180400	112024690	5040	5040	5040	5040	0
182	20231026	180300	112024690	5040	5040	5040	5040	1085
183	20231026	180200	112024690	5040	5040	5040	5040	0
184	20231026	180100	112024690	5040	5040	5040	5040	0
185	20231026	180000	112024690	5040	5040	5040	5040	0
186	20231026	175900	112024690	5040	5040	5040	5040	0
187	20231026	175800	112024690	5040	5040	5040	5040	0
188	20231026	175700	112024690	5040	5040	5040	5040	0
189	20231026	175600	112024690	5040	5040	5040	5040	0
190	20231026	175500	112024690	5040	5040	5040	5040	0
191	20231026	175400	112024690	5040	5040	5040	5040	0
192	20231026	175300	112024690	5040	5040	5040	5040	0
193	20231026	175200	112024690	5040	5040	5040	5040	0
194	20231026	175100	112024690	5040	5040	5040	5040	0
195	20231026	175000	112024690	5040	5040	5040	5040	0
196	20231026	174900	112024690	5040	5040	5040	5040	0
197	20231026	174800	112024690	5040	5040	5040	5040	0
198	20231026	174700	112024690	5040	5040	5040	5040	0
199	20231026	174600	112024690	5040	5040	5040	5040	0
200	20231026	174500	112024690	5040	5040	5040	5040	0
201	20231026	174400	112024690	5040	5040	5040	5040	0
202	20231026	174300	112024690	5040	5040	5040	5040	0
203	20231026	174200	112024690	5040	5040	5040	5040	0
204	20231026	174100	112024690	5040	5040	5040	5040	0
205	20231026	174000	112024690	5040	5040	5040	5040	0
206	20231026	173900	112024690	5040	5040	5040	5040	0
207	20231026	173800	112024690	5040	5040	5040	5040	0
208	20231026	173700	112024690	5040	5040	5040	5040	0
209	20231026	173600	112024690	5040	5040	5040	5040	0
210	20231026	173500	112024690	5040	5040	5040	5040	0
211	20231026	173400	112024690	5040	5040	5040	5040	0
212	20231026	173300	112024690	5040	5040	5040	5040	1085
213	20231026	173200	112024690	5040	5040	5040	5040	0
214	20231026	173100	112024690	5040	5040	5040	5040	0
215	20231026	173000	112024690	5040	5040	5040	5040	0
216	20231026	172900	112024690	5040	5040	5040	5040	0
217	20231026	172800	112024690	5040	5040	5040	5040	0
218	20231026	172700	112024690	5040	5040	5040	5040	0
219	20231026	172600	112024690	5040	5040	5040	5040	0
220	20231026	172500	112024690	5040	5040	5040	5040	0
221	20231026	172400	112024690	5040	5040	5040	5040	0
222	20231026	172300	112024690	5040	5040	5040	5040	0
223	20231026	172200	112024690	5040	5040	5040	5040	0
224	20231026	172100	112024690	5040	5040	5040	5040	0
225	20231026	172000	112024690	5040	5040	5040	5040	0
226	20231026	171900	112024690	5040	5040	5040	5040	0
227	20231026	171800	112024690	5040	5040	5040	5040	0
228	20231026	171700	112024690	5040	5040	5040	5040	0
229	20231026	171600	112024690	5040	5040	5040	5040	0
230	20231026	171500	112024690	5040	5040	5040	5040	0
231	20231026	171400	112024690	5040	5040	5040	5040	0
232	20231026	171300	112024690	5040	5040	5040	5040	0
233	20231026	171200	112024690	5040	5040	5040	5040	0
234	20231026	171100	112024690	5040	5040	5040	5040	0
235	20231026	171000	112024690	5040	5040	5040	5040	0
236	20231026	170900	112024690	5040	5040	5040	5040	0
237	20231026	170800	112024690	5040	5040	5040	5040	0
238	20231026	170700	112024690	5040	5040	5040	5040	0
239	20231026	170600	112024690	5040	5040	5040	5040	0
240	20231026	170500	112024690	5040	5040	5040	5040	0
241	20231026	170400	112024690	5040	5040	5040	5040	0
242	20231026	170300	112024690	5040	5040	5040	5040	1085
243	20231026	170200	112024690	5040	5040	5040	5040	0
244	20231026	170100	112024690	5040	5040	5040	5040	0
245	20231026	170000	112024690	5040	5040	5040	5040	0
246	20231026	165900	112024690	5040	5040	5040	5040	0
247	20231026	165800	112024690	5040	5040	5040	5040	0
248	20231026	165700	112024690	5040	5040	5040	5040	0
249	20231026	165600	112024690	5040	5040	5040	5040	0
250	20231026	165500	112024690	5040	5040	5040	5040	0
251	20231026	165400	112024690	5040	5040	5040	5040	0
252	20231026	165300	112024690	5040	5040	5040	5040	0
253	20231026	165200	112024690	5040	5040	5040	5040	0
254	20231026	165100	112024690	5040	5040	5040	5040	0
255	20231026	165000	112024690	5040	5040	5040	5040	0
256	20231026	164900	112024690	5040	5040	5040	5040	0
257	20231026	164800	112024690	5040	5040	5040	5040	0
258	20231026	164700	112024690	5040	5040	5040	5040	0
259	20231026	164600	112024690	5040	5040	5040	5040	0
260	20231026	164500	112024690	5040	5040	5040	5040	0
261	20231026	164400	112024690	5040	5040	5040	5040	0
262	20231026	164300	112024690	5040	5040	5040	5040	0
263	20231026	164200	112024690	5040	5040	5040	5040	0
264	20231026	164100	112024690	5040	5040	5040	5040	0
265	20231026	164000	112024690	5040	5040	5040	5040	0
266	20231026	163900	112024690	5040	5040	5040	5040	0
267	20231026	163800	112024690	5040	5040	5040	5040	0
268	20231026	163700	112024690	5040	5040	5040	5040	0
269	20231026	163600	112024690	5040	5040	5040	5040	0
270	20231026	163500	112024690	5040	5040	5040	5040	0
271	20231026	163400	112024690	5040	5040	5040	5040	0
272	20231026	163300	112024690	5040	5040	5040	5040	1085
273	20231026	163200	112024690	5040	5040	5040	5040	0
274	20231026	163100	112024690	5040	5040	5040	5040	0
275	20231026	163000	112024690	5040	5040	5040	5040	0
276	20231026	162900	112024690	5040	5040	5040	5040	0
277	20231026	162800	112024690	5040	5040	5040	5040	0
278	20231026	162700	112024690	5040	5040	5040	5040	0
279	20231026	162600	112024690	5040	5040	5040	5040	0
280	20231026	162500	112024690	5040	5040	5040	5040	0
281	20231026	162400	112024690	5040	5040	5040	5040	0
282	20231026	162300	112024690	5040	5040	5040	5040	0
283	20231026	162200	112024690	5040	5040	5040	5040	0
284	20231026	162100	112024690	5040	5040	5040	5040	0
285	20231026	162000	112024690	5040	5040	5040	5040	0
286	20231026	161900	112024690	5040	5040	5040	5040	0
287	20231026	161800	112024690	5040	5040	5040	5040	0
288	20231026	161700	112024690	5040	5040	5040	5040	0
289	20231026	161600	112024690	5040	5040	5040	5040	0
290	20231026	161500	112024690	5040	5040	5040	5040	0
291	20231026	161400	112024690	5040	5040	5040	5040	0
292	20231026	161300	112024690	5040	5040	5040	5040	0
293	20231026	161200	112024690	5040	5040	5040	5040	0
294	20231026	161100	112024690	5040	5040	5040	5040	0
295	20231026	161000	112024690	5040	5040	5040	5040	0
296	20231026	160900	112024690	5040	5040	5040	5040	0
297	20231026	160800	112024690	5040	5040	5040	5040	0
298	20231026	160700	112024690	5040	5040	5040	5040	0
299	20231026	160600	112024690	5040	5040	5040	5040	0
300	20231026	160500	112024690	5040	5040	5040	5040	0
301	20231026	160400	112024690	5040	5040	5040	5040	0
302	20231026	160300	112024690	5040	5040	5040	5040	1085
303	20231026	160200	112024690	5040	5040	5040	5040	0
304	20231026	160100	112024690	5040	5040	5040	5040	0
305	20231026	160000	112024690	5040	5040	5040	5040	0
306	20231026	155900	112024690	5040	5040	5040	5040	0
307	20231026	155800	112024690	5040	5040	5040	5040	0
308	20231026	155700	112024690	5040	5040	5040	5040	0
309	20231026	155600	112024690	5040	5040	5040	5040	0
310	20231026	155500	112024690	5040	5040	5040	5040	0
311	20231026	155400	112024690	5040	5040	5040	5040	0
312	20231026	155300	112024690	5040	5040	5040	5040	0
313	20231026	155200	112024690	5040	5040	5040	5040	0
314	20231026	155100	112024690	5040	5040	5040	5040	0
315	20231026	155000	112024690	5040	5040	5040	5040	0
316	20231026	154900	112024690	5040	5040	5040	5040	0
317	20231026	154800	112024690	5040	5040	5040	5040	0
318	20231026	154700	112024690	5040	5040	5040	5040	0
319	20231026	154600	112024690	5040	5040	5040	5040	0
320	20231026	154500	112024690	5040	5040	5040	5040	0
321	20231026	154400	112024690	5040	5040	5040	5040	0
322	20231026	154300	112024690	5040	5040	5040	5040	0
323	20231026	154200	112024690	5040	5040	5040	5040	0
324	20231026	154100	112024690	5040	5040	5040	5040	0
325	20231026	154000	112024690	5040	5040	5040	5040	0
326	20231026	153900	112024690	5040	5040	5040	5040	0
327	20231026	153800	112024690	5040	5040	5040	5040	0
328	20231026	153700	112024690	5040	5040	5040	5040	0
329	20231026	153600	112024690	5040	5040	5040	5040	0
330	20231026	153500	112024690	5040	5040	5040	5040	0
331	20231026	153400	112024690	5040	5040	5040	5040	0
332	20231026	153300	112024690	5040	5040	5040	5040	1085
333	20231026	153200	112024690	5040	5040	5040	5040	0
334	20231026	153100	112024690	5040	5040	5040	5040	0
335	20231026	153000	112024690	5040	5040	5040	5040	1085
336	20231026	152900	106556290	5020	5020	5020	5020	0
337	20231026	152800	106556290	5020	5020	5020	5020	0
338	20231026	152700	106556290	5020	5020	5020	5020	0
339	20231026	152600	106556290	5020	5020	5020	5020	0
340	20231026	152500	106556290	5020	5020	5020	5020	0
341	20231026	152400	106556290	5020	5020	5020	5020	0
342	20231026	152300	106556290	5020	5020	5020	5020	0
343	20231026	152200	106556290	5020	5020	5020	5020	0
344	20231026	152100	106556290	5020	5020	5020	5020	0
345	20231026	152000	106556290	5020	5020	5020	5020	0
346	20231026	151900	106556290	5020	5020	5020	5020	0
347	20231026	151800	106556290	5020	5030	5030	5020	231
348	20231026	151700	105395680	5040	5000	5040	5000	278
349	20231026	151600	103997760	5040	5040	5040	5040	180
350	20231026	151500	103090560	5030	5040	5040	5030	169
351	20231026	151400	102239680	5040	5030	5040	5030	161
352	20231026	151300	101429040	5040	5040	5040	5000	343
353	20231026	151200	99704260	5030	5040	5040	5030	161
354	20231026	151100	98893620	5040	5040	5040	5040	161
355	20231026	151000	98082180	5030	5040	5040	5030	242
356	20231026	150900	96863300	5030	5040	5040	5030	161
357	20231026	150800	96052660	5030	5020	5030	5020	233
358	20231026	150700	94881460	5020	5030	5030	5020	162
359	20231026	150600	94066610	5030	5020	5030	5020	160
360	20231026	150500	93262610	5030	5020	5030	5020	241
361	20231026	150400	92051190	5020	5030	5030	5020	162
362	20231026	150300	91236340	5030	5030	5030	5020	240
363	20231026	150200	90029940	5030	5030	5030	5030	161
364	20231026	150100	89220110	5020	5030	5030	5020	161
365	20231026	150000	88411080	5030	5030	5030	5020	238
366	20231026	145900	87214740	5030	5030	5030	5030	154
367	20231026	145800	86440120	5020	5030	5030	5020	234
368	20231026	145700	85263900	5030	5020	5030	5020	157
369	20231026	145600	84474990	5030	5030	5030	5030	161
370	20231026	145500	83665160	5020	5020	5020	5020	160
371	20231026	145400	82861960	5010	5000	5010	5000	85
372	20231026	145300	82436910	5000	5000	5000	5000	0
373	20231026	145200	82436910	5000	5000	5000	5000	80
374	20231026	145100	82036910	5000	5000	5000	5000	80
375	20231026	145000	81636910	5000	5000	5000	5000	0
376	20231026	144900	81636910	5000	5000	5000	5000	80
377	20231026	144800	81236910	5000	5000	5000	5000	80
378	20231026	144700	80836910	5010	5010	5010	5010	20
379	20231026	144600	80736710	5000	5000	5000	5000	80
380	20231026	144500	80336710	5010	5010	5010	5010	0
381	20231026	144400	80336710	5010	5000	5010	5000	86
382	20231026	144300	79906650	5000	5000	5000	5000	80
383	20231026	144200	79506650	5000	5000	5000	5000	0
384	20231026	144100	79506650	5000	5000	5000	5000	147
385	20231026	144000	78771650	5000	5000	5000	5000	100
386	20231026	143900	78271650	5000	5000	5000	5000	201
387	20231026	143800	77266650	5000	5000	5000	5000	316
388	20231026	143700	75686650	5000	5000	5000	5000	0
389	20231026	143600	75686650	5000	5000	5000	5000	0
390	20231026	143500	75686650	5000	5000	5000	5000	0
391	20231026	143400	75686650	5000	5000	5000	5000	920
392	20231026	143300	71086650	4995	4995	4995	4995	0
393	20231026	143200	71086650	4995	4995	4995	4995	0
394	20231026	143100	71086650	4995	4995	4995	4995	0
395	20231026	143000	71086650	4995	4995	4995	4995	0
396	20231026	142900	71086650	4995	4995	4995	4995	0
397	20231026	142800	71086650	4995	4995	4995	4995	0
398	20231026	142700	71086650	4995	4995	4995	4995	0
399	20231026	142600	71086650	4995	4995	4995	4995	0
400	20231026	142500	71086650	4995	4995	4995	4995	0
401	20231026	142400	71086650	4995	4995	4995	4995	1
402	20231026	142300	71081655	5000	5000	5000	5000	0
403	20231026	142200	71081655	5000	5000	5000	5000	487
404	20231026	142100	68646655	5000	5000	5000	5000	0
405	20231026	142000	68646655	5000	5000	5000	5000	80
406	20231026	141900	68246655	5020	5020	5020	5020	21
407	20231026	141800	68141235	5020	5010	5020	5010	81
408	20231026	141700	67735415	5000	5000	5000	5000	80
409	20231026	141600	67335415	5000	5000	5000	5000	80
410	20231026	141500	66935415	5000	5000	5000	5000	0
411	20231026	141400	66935415	5000	5000	5000	5000	80
412	20231026	141300	66535415	5000	5000	5000	5000	80
413	20231026	141200	66135415	5000	5000	5000	5000	0
414	20231026	141100	66135415	5000	5000	5000	5000	80
415	20231026	141000	65735415	5000	5000	5000	5000	80
416	20231026	140900	65335415	5000	5000	5000	5000	0
417	20231026	140800	65335415	5000	5000	5000	5000	80
418	20231026	140700	64935415	5000	5000	5000	5000	82
419	20231026	140600	64525415	5000	5000	5000	5000	0
420	20231026	140500	64525415	5000	5000	5000	5000	80
421	20231026	140400	64125415	5010	5010	5010	5010	0
422	20231026	140300	64125415	5010	5010	5010	5010	0
423	20231026	140200	64125415	5010	5010	5010	5010	1861
424	20231026	140100	54801805	5030	5030	5030	5030	0
425	20231026	140000	54801805	5030	5030	5030	5030	0
426	20231026	135900	54801805	5030	5030	5030	5030	0
427	20231026	135800	54801805	5030	5030	5030	5030	0
428	20231026	135700	54801805	5030	5030	5030	5030	0
429	20231026	135600	54801805	5030	5030	5030	5030	0
430	20231026	135500	54801805	5030	5030	5030	5030	0
431	20231026	135400	54801805	5030	5030	5030	5030	0
432	20231026	135300	54801805	5030	5030	5030	5030	0
433	20231026	135200	54801805	5030	5030	5030	5030	0
434	20231026	135100	54801805	5030	5030	5030	5030	0
435	20231026	135000	54801805	5030	5030	5030	5030	0
436	20231026	134900	54801805	5030	5030	5030	5030	0
437	20231026	134800	54801805	5030	5030	5030	5030	0
438	20231026	134700	54801805	5030	5030	5030	5030	0
439	20231026	134600	54801805	5030	5030	5030	5030	0
440	20231026	134500	54801805	5030	5030	5030	5030	0
441	20231026	134400	54801805	5030	5030	5030	5030	2
442	20231026	134300	54791745	5010	5010	5010	5010	0
443	20231026	134200	54791745	5010	5010	5010	5010	0
444	20231026	134100	54791745	5010	5010	5010	5010	0
445	20231026	134000	54791745	5010	5010	5010	5010	0
446	20231026	133900	54791745	5010	5010	5010	5010	0
447	20231026	133800	54791745	5010	5010	5010	5010	0
448	20231026	133700	54791745	5010	5010	5010	5010	40
449	20231026	133600	54591345	5030	5030	5030	5030	0
450	20231026	133500	54591345	5030	5030	5030	5030	1
451	20231026	133400	54586315	5040	5040	5040	5040	0
452	20231026	133300	54586315	5040	5040	5040	5040	0
453	20231026	133200	54586315	5040	5040	5040	5040	0
454	20231026	133100	54586315	5040	5040	5040	5040	0
455	20231026	133000	54586315	5040	5040	5040	5040	0
456	20231026	132900	54586315	5040	5040	5040	5040	0
457	20231026	132800	54586315	5040	5040	5040	5040	0
458	20231026	132700	54586315	5040	5040	5040	5040	0
459	20231026	132600	54586315	5040	5040	5040	5040	0
460	20231026	132500	54586315	5040	5040	5040	5040	0
461	20231026	132400	54586315	5040	5040	5040	5040	1
462	20231026	132300	54581275	5010	5010	5010	5010	100
463	20231026	132200	54080275	5000	5000	5000	5000	0
464	20231026	132100	54080275	5000	5000	5000	5000	0
465	20231026	132000	54080275	5000	5000	5000	5000	0
466	20231026	131900	54080275	5000	5000	5000	5000	0
467	20231026	131800	54080275	5000	5000	5000	5000	0
468	20231026	131700	54080275	5000	5000	5000	5000	0
469	20231026	131600	54080275	5000	5010	5010	5000	21
470	20231026	131500	53975075	5000	5000	5000	5000	0
471	20231026	131400	53975075	5000	5000	5000	5000	0
472	20231026	131300	53975075	5000	5000	5000	5000	0
473	20231026	131200	53975075	5000	5000	5000	5000	0
474	20231026	131100	53975075	5000	5000	5000	5000	0
475	20231026	131000	53975075	5000	5000	5000	5000	0
476	20231026	130900	53975075	5000	5000	5000	5000	0
477	20231026	130800	53975075	5000	5000	5000	5000	0
478	20231026	130700	53975075	5000	5000	5000	5000	0
479	20231026	130600	53975075	5000	5000	5000	5000	0
480	20231026	130500	53975075	5000	5000	5000	5000	0
481	20231026	130400	53975075	5000	5000	5000	5000	0
482	20231026	130300	53975075	5000	5000	5000	5000	0
483	20231026	130200	53975075	5000	5000	5000	5000	0
484	20231026	130100	53975075	5000	5000	5000	5000	10
485	20231026	130000	53925075	5000	5000	5000	5000	0
486	20231026	125900	53925075	5000	5000	5000	5000	0
487	20231026	125800	53925075	5000	5000	5000	5000	0
488	20231026	125700	53925075	5000	5000	5000	5000	0
489	20231026	125600	53925075	5000	5000	5000	5000	0
490	20231026	125500	53925075	5000	5010	5010	5000	40
491	20231026	125400	53725045	5030	5030	5030	5030	0
492	20231026	125300	53725045	5030	5030	5030	5030	0
493	20231026	125200	53725045	5030	5030	5030	5030	0
494	20231026	125100	53725045	5030	5030	5030	5030	0
495	20231026	125000	53725045	5030	5030	5030	5030	0
496	20231026	124900	53725045	5030	5030	5030	5030	4
497	20231026	124800	53704925	5030	5030	5030	5030	13
498	20231026	124700	53639535	5030	5030	5030	5030	0
499	20231026	124600	53639535	5030	5030	5030	5030	1
500	20231026	124500	53634505	5030	5030	5030	5030	0
501	20231026	124400	53634505	5030	5030	5030	5030	577
502	20231026	124300	50732195	5020	5020	5020	5020	17
503	20231026	124200	50646855	5020	5020	5020	5020	3
504	20231026	124100	50631795	5020	5020	5020	5020	0
505	20231026	124000	50631795	5020	5020	5020	5020	1
506	20231026	123900	50626775	5000	5000	5000	5000	0
507	20231026	123800	50626775	5000	5000	5000	5000	0
508	20231026	123700	50626775	5000	5000	5000	5000	0
509	20231026	123600	50626775	5000	5000	5000	5000	0
510	20231026	123500	50626775	5000	5000	5000	5000	0
511	20231026	123400	50626775	5000	5000	5000	5000	0
512	20231026	123300	50626775	5000	5000	5000	5000	0
513	20231026	123200	50626775	5000	5020	5020	5000	20
514	20231026	123100	50526735	5030	5030	5030	5030	0
515	20231026	123000	50526735	5030	5030	5030	5030	0
516	20231026	122900	50526735	5030	5030	5030	5030	0
517	20231026	122800	50526735	5030	5030	5030	5030	0
518	20231026	122700	50526735	5030	5030	5030	5030	0
519	20231026	122600	50526735	5030	5030	5030	5030	0
520	20231026	122500	50526735	5030	5030	5030	5030	1000
521	20231026	122400	45496735	5030	5030	5030	5030	0
522	20231026	122300	45496735	5030	5030	5030	5030	0
523	20231026	122200	45496735	5030	5030	5030	5030	0
524	20231026	122100	45496735	5030	5030	5030	5030	0
525	20231026	122000	45496735	5030	5030	5030	5030	0
526	20231026	121900	45496735	5030	5030	5030	5030	860
527	20231026	121800	41170935	5000	5000	5000	5000	0
528	20231026	121700	41170935	5000	5000	5000	5000	0
529	20231026	121600	41170935	5000	5000	5000	5000	0
530	20231026	121500	41170935	5000	5000	5000	5000	10
531	20231026	121400	41120935	5000	5000	5000	5000	20
532	20231026	121300	41020935	5030	5020	5030	5000	41
533	20231026	121200	40815385	5020	5020	5020	5020	0
534	20231026	121100	40815385	5020	5020	5020	5020	0
535	20231026	121000	40815385	5020	5020	5020	5020	164
536	20231026	120900	39992105	5020	5020	5020	5020	10
537	20231026	120800	39941905	5010	5010	5010	5010	0
538	20231026	120700	39941905	5010	5010	5010	5010	0
539	20231026	120600	39941905	5010	5010	5010	5010	197
540	20231026	120500	38954935	5010	5010	5010	5010	0
541	20231026	120400	38954935	5010	5020	5020	5010	6
542	20231026	120300	38924855	5030	5030	5030	5030	0
543	20231026	120200	38924855	5030	5030	5030	5030	0
544	20231026	120100	38924855	5030	5030	5030	5030	0
545	20231026	120000	38924855	5030	5030	5030	5030	50
546	20231026	115900	38673355	5000	5000	5000	5000	0
547	20231026	115800	38673355	5000	5000	5000	5000	0
548	20231026	115700	38673355	5000	5000	5000	5000	0
549	20231026	115600	38673355	5000	5000	5000	5000	0
550	20231026	115500	38673355	5000	5000	5000	5000	0
551	20231026	115400	38673355	5000	5000	5000	5000	0
552	20231026	115300	38673355	5000	5000	5000	5000	0
553	20231026	115200	38673355	5000	5000	5000	5000	0
554	20231026	115100	38673355	5000	5000	5000	5000	0
555	20231026	115000	38673355	5000	5000	5000	5000	0
556	20231026	114900	38673355	5000	5000	5000	5000	0
557	20231026	114800	38673355	5000	5000	5000	5000	0
558	20231026	114700	38673355	5000	5000	5000	5000	0
559	20231026	114600	38673355	5000	5000	5000	5000	0
560	20231026	114500	38673355	5000	5000	5000	5000	0
561	20231026	114400	38673355	5000	5000	5000	5000	0
562	20231026	114300	38673355	5000	5000	5000	5000	0
563	20231026	114200	38673355	5000	5000	5000	5000	0
564	20231026	114100	38673355	5000	5000	5000	5000	0
565	20231026	114000	38673355	5000	5000	5000	5000	0
566	20231026	113900	38673355	5000	5000	5000	5000	7
567	20231026	113800	38638355	5030	5030	5030	5030	0
568	20231026	113700	38638355	5030	5030	5030	5030	0
569	20231026	113600	38638355	5030	5030	5030	5030	0
570	20231026	113500	38638355	5030	5030	5030	5030	0
571	20231026	113400	38638355	5030	5030	5030	5030	0
572	20231026	113300	38638355	5030	5030	5030	5030	10
573	20231026	113200	38588055	5000	5000	5000	5000	0
574	20231026	113100	38588055	5000	5000	5000	5000	0
575	20231026	113000	38588055	5000	5000	5000	5000	0
576	20231026	112900	38588055	5000	5000	5000	5000	0
577	20231026	112800	38588055	5000	5000	5000	5000	0
578	20231026	112700	38588055	5000	5000	5000	5000	0
579	20231026	112600	38588055	5000	5000	5000	5000	0
580	20231026	112500	38588055	5000	5000	5000	5000	0
581	20231026	112400	38588055	5000	5000	5000	5000	0
582	20231026	112300	38588055	5000	5000	5000	5000	0
583	20231026	112200	38588055	5000	5000	5000	5000	0
584	20231026	112100	38588055	5000	5000	5000	5000	0
585	20231026	112000	38588055	5000	5000	5000	5000	0
586	20231026	111900	38588055	5000	5000	5000	5000	0
587	20231026	111800	38588055	5000	5000	5000	5000	5
588	20231026	111700	38563055	5030	5030	5030	5030	0
589	20231026	111600	38563055	5030	5030	5030	5030	0
590	20231026	111500	38563055	5030	5030	5030	5030	0
591	20231026	111400	38563055	5030	5030	5030	5030	0
592	20231026	111300	38563055	5030	5030	5030	5030	0
593	20231026	111200	38563055	5030	5030	5030	5030	0
594	20231026	111100	38563055	5030	5030	5030	5030	0
595	20231026	111000	38563055	5030	5030	5030	5030	1
596	20231026	110900	38558025	5000	5000	5000	5000	0
597	20231026	110800	38558025	5000	5000	5000	5000	0
598	20231026	110700	38558025	5000	5000	5000	5000	0
599	20231026	110600	38558025	5000	5000	5000	5000	0
600	20231026	110500	38558025	5000	5000	5000	5000	0
601	20231026	110400	38558025	5000	5000	5000	5000	0
602	20231026	110300	38558025	5000	5000	5000	5000	0
603	20231026	110200	38558025	5000	5000	5000	5000	0
604	20231026	110100	38558025	5000	5000	5000	5000	0
605	20231026	110000	38558025	5000	5000	5000	5000	0
606	20231026	105900	38558025	5000	5000	5000	5000	0
607	20231026	105800	38558025	5000	5000	5000	5000	0
608	20231026	105700	38558025	5000	5000	5000	5000	1000
609	20231026	105600	33558025	5030	5030	5030	5030	0
610	20231026	105500	33558025	5030	5030	5030	5030	0
611	20231026	105400	33558025	5030	5030	5030	5030	14
612	20231026	105300	33487605	5030	5030	5030	5030	0
613	20231026	105200	33487605	5030	5030	5030	5030	0
614	20231026	105100	33487605	5030	5030	5030	5030	205
615	20231026	105000	32456455	5030	5020	5030	5020	1800
616	20231026	104900	23412085	5010	5010	5010	5010	4
617	20231026	104800	23392045	5010	5010	5010	5010	0
618	20231026	104700	23392045	5010	5010	5010	5010	1
619	20231026	104600	23387035	5010	5010	5010	5010	5
620	20231026	104500	23361985	5020	5020	5020	5020	0
621	20231026	104400	23361985	5020	5010	5020	5010	2
622	20231026	104300	23351955	5020	5020	5020	5020	0
623	20231026	104200	23351955	5020	5020	5020	5020	0
624	20231026	104100	23351955	5020	5020	5020	5020	0
625	20231026	104000	23351955	5020	5020	5020	5020	0
626	20231026	103900	23351955	5020	5020	5020	5020	0
627	20231026	103800	23351955	5020	5020	5020	5020	1
628	20231026	103700	23346935	5020	5020	5020	5020	0
629	20231026	103600	23346935	5020	5020	5020	5020	0
630	20231026	103500	23346935	5020	5020	5020	5020	0
631	20231026	103400	23346935	5020	5020	5020	5020	40
632	20231026	103300	23146135	5030	5030	5030	5030	0
633	20231026	103200	23146135	5030	5020	5030	5020	1703
634	20231026	103100	14580635	5010	5010	5010	5010	113
635	20231026	103000	14014505	5000	5000	5000	5000	0
636	20231026	102900	14014505	5000	5000	5000	5000	0
637	20231026	102800	14014505	5000	5000	5000	5000	0
638	20231026	102700	14014505	5000	5000	5000	5000	0
639	20231026	102600	14014505	5000	5000	5000	5000	0
640	20231026	102500	14014505	5000	5000	5000	5000	0
641	20231026	102400	14014505	5000	5000	5000	5000	0
642	20231026	102300	14014505	5000	5000	5000	5000	243
643	20231026	102200	12799505	4995	4995	4995	4995	0
644	20231026	102100	12799505	4995	4995	4995	4995	0
645	20231026	102000	12799505	4995	4995	4995	4995	5
646	20231026	101900	12774530	5000	5000	5000	5000	11
647	20231026	101800	12719530	5010	5010	5010	5010	1
648	20231026	101700	12714520	5010	5010	5010	5010	0
649	20231026	101600	12714520	5010	5010	5010	5010	0
650	20231026	101500	12714520	5010	5010	5010	5010	0
651	20231026	101400	12714520	5010	5010	5010	5010	0
652	20231026	101300	12714520	5010	5010	5010	5010	1
653	20231026	101200	12709510	5010	5010	5010	5010	0
654	20231026	101100	12709510	5010	5010	5010	5010	0
655	20231026	101000	12709510	5010	5010	5010	5010	0
656	20231026	100900	12709510	5010	5010	5010	5010	2
657	20231026	100800	12699490	5010	5010	5010	5010	0
658	20231026	100700	12699490	5010	5010	5010	5010	0
659	20231026	100600	12699490	5010	5010	5010	5010	0
660	20231026	100500	12699490	5010	5010	5010	5010	0
661	20231026	100400	12699490	5010	5010	5010	5010	0
662	20231026	100300	12699490	5010	5010	5010	5010	0
663	20231026	100200	12699490	5010	5010	5010	5010	0
664	20231026	100100	12699490	5010	5010	5010	5010	0
665	20231026	100000	12699490	5010	5000	5010	5000	20
666	20231026	095900	12599300	4995	4995	4995	4995	0
667	20231026	095800	12599300	4995	4995	4995	4995	1
668	20231026	095700	12594305	4995	4995	4995	4995	0
669	20231026	095600	12594305	4995	4995	4995	4995	0
670	20231026	095500	12594305	4995	4995	4995	4995	1
671	20231026	095400	12589310	4995	4995	4995	4995	0
672	20231026	095300	12589310	4995	4995	4995	4995	0
673	20231026	095200	12589310	4995	4995	4995	4995	7
674	20231026	095100	12554345	4995	4995	4995	4995	0
675	20231026	095000	12554345	4995	4995	4995	4995	0
676	20231026	094900	12554345	4995	4995	4995	4995	0
677	20231026	094800	12554345	4995	4995	4995	4995	2
678	20231026	094700	12544355	4990	4990	4990	4990	399
679	20231026	094600	10553345	4990	4990	4990	4990	400
680	20231026	094500	8557345	4995	4995	4995	4995	21
681	20231026	094400	8452450	4995	4995	4995	4995	0
682	20231026	094300	8452450	4995	4995	4995	4995	0
683	20231026	094200	8452450	4995	4995	4995	4995	0
684	20231026	094100	8452450	4995	4995	4995	4995	0
685	20231026	094000	8452450	4995	4995	4995	4995	0
686	20231026	093900	8452450	4995	4995	4995	4995	5
687	20231026	093800	8427475	5000	5000	5000	5000	0
688	20231026	093700	8427475	5000	5000	5000	5000	1
689	20231026	093600	8422475	5010	5010	5010	5010	0
690	20231026	093500	8422475	5010	5010	5010	5010	0
691	20231026	093400	8422475	5010	5010	5010	5010	7
692	20231026	093300	8387405	5010	5010	5010	5010	8
693	20231026	093200	8347325	5010	5010	5010	5010	5
694	20231026	093100	8322275	5010	5010	5010	5010	3
695	20231026	093000	8307245	5010	5010	5010	5010	1
696	20231026	092900	8302235	4990	4990	4990	4990	0
697	20231026	092800	8302235	4990	5020	5020	4990	135
698	20231026	092700	7628190	5020	5020	5020	5020	0
699	20231026	092600	7628190	5020	5020	5020	5020	0
700	20231026	092500	7628190	5020	5020	5020	5020	1
701	20231026	092400	7623170	4995	4995	4995	4995	0
702	20231026	092300	7623170	4995	4995	4995	4995	0
703	20231026	092200	7623170	4995	4995	4995	4995	3
704	20231026	092100	7608185	4995	4995	4995	4995	0
705	20231026	092000	7608185	4995	4995	4995	4995	0
706	20231026	091900	7608185	4995	4995	4995	4995	0
707	20231026	091800	7608185	4995	4995	4995	4995	0
708	20231026	091700	7608185	4995	4995	4995	4995	0
709	20231026	091600	7608185	4995	4995	4995	4995	0
710	20231026	091500	7608185	4995	4995	4995	4995	0
711	20231026	091400	7608185	4995	4995	4995	4995	215
712	20231026	091300	6534260	5000	5000	5000	5000	1
713	20231026	091200	6529260	5000	5000	5000	5000	13
714	20231026	091100	6464260	5000	5000	5000	5000	0
715	20231026	091000	6464260	5000	5000	5000	5000	0
716	20231026	090900	6464260	5000	5000	5000	5000	8
717	20231026	090800	6424260	5000	5000	5000	5000	14
718	20231026	090700	6354260	4990	4990	4990	4990	0
719	20231026	090600	6354260	4990	4990	4990	4990	5
720	20231026	090500	6329310	5000	5000	5000	5000	0
721	20231026	090400	6329310	5000	5000	5000	5000	0
722	20231026	090300	6329310	5000	5000	5000	5000	0
723	20231026	090200	6329310	5000	5000	5000	5000	0
724	20231026	090100	6329310	5000	5000	5000	5000	61
725	20231026	090000	6024310	4990	5100	5100	4990	1185