KissMeData/448730/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	205800	251619225	5010	5010	5010	5010	512
3	20231020	205700	251619225	5010	5010	5010	5010	0
4	20231020	205600	251619225	5010	5010	5010	5010	0
5	20231020	205500	251619225	5010	5010	5010	5010	0
6	20231020	205400	251619225	5010	5010	5010	5010	0
7	20231020	205300	251619225	5010	5010	5010	5010	0
8	20231020	205200	251619225	5010	5010	5010	5010	0
9	20231020	205100	251619225	5010	5010	5010	5010	0
10	20231020	205000	251619225	5010	5010	5010	5010	0
11	20231020	204900	251619225	5010	5010	5010	5010	0
12	20231020	204800	251619225	5010	5010	5010	5010	0
13	20231020	204700	251619225	5010	5010	5010	5010	0
14	20231020	204600	251619225	5010	5010	5010	5010	0
15	20231020	204500	251619225	5010	5010	5010	5010	0
16	20231020	204400	251619225	5010	5010	5010	5010	0
17	20231020	204300	251619225	5010	5010	5010	5010	0
18	20231020	204200	251619225	5010	5010	5010	5010	0
19	20231020	204100	251619225	5010	5010	5010	5010	0
20	20231020	204000	251619225	5010	5010	5010	5010	0
21	20231020	203900	251619225	5010	5010	5010	5010	0
22	20231020	203800	251619225	5010	5010	5010	5010	0
23	20231020	203700	251619225	5010	5010	5010	5010	0
24	20231020	203600	251619225	5010	5010	5010	5010	0
25	20231020	203500	251619225	5010	5010	5010	5010	0
26	20231020	203400	251619225	5010	5010	5010	5010	0
27	20231020	203300	251619225	5010	5010	5010	5010	0
28	20231020	203200	251619225	5010	5010	5010	5010	0
29	20231020	203100	251619225	5010	5010	5010	5010	0
30	20231020	203000	251619225	5010	5010	5010	5010	0
31	20231020	202900	251619225	5010	5010	5010	5010	0
32	20231020	202800	251619225	5010	5010	5010	5010	512
33	20231020	202700	251619225	5010	5010	5010	5010	0
34	20231020	202600	251619225	5010	5010	5010	5010	0
35	20231020	202500	251619225	5010	5010	5010	5010	0
36	20231020	202400	251619225	5010	5010	5010	5010	0
37	20231020	202300	251619225	5010	5010	5010	5010	0
38	20231020	202200	251619225	5010	5010	5010	5010	0
39	20231020	202100	251619225	5010	5010	5010	5010	0
40	20231020	202000	251619225	5010	5010	5010	5010	0
41	20231020	201900	251619225	5010	5010	5010	5010	0
42	20231020	201800	251619225	5010	5010	5010	5010	0
43	20231020	201700	251619225	5010	5010	5010	5010	0
44	20231020	201600	251619225	5010	5010	5010	5010	0
45	20231020	201500	251619225	5010	5010	5010	5010	0
46	20231020	201400	251619225	5010	5010	5010	5010	0
47	20231020	201300	251619225	5010	5010	5010	5010	0
48	20231020	201200	251619225	5010	5010	5010	5010	0
49	20231020	201100	251619225	5010	5010	5010	5010	0
50	20231020	201000	251619225	5010	5010	5010	5010	0
51	20231020	200900	251619225	5010	5010	5010	5010	0
52	20231020	200800	251619225	5010	5010	5010	5010	0
53	20231020	200700	251619225	5010	5010	5010	5010	0
54	20231020	200600	251619225	5010	5010	5010	5010	0
55	20231020	200500	251619225	5010	5010	5010	5010	0
56	20231020	200400	251619225	5010	5010	5010	5010	0
57	20231020	200300	251619225	5010	5010	5010	5010	0
58	20231020	200200	251619225	5010	5010	5010	5010	0
59	20231020	200100	251619225	5010	5010	5010	5010	0
60	20231020	200000	251619225	5010	5010	5010	5010	0
61	20231020	195900	251619225	5010	5010	5010	5010	0
62	20231020	195800	251619225	5010	5010	5010	5010	512
63	20231020	195700	251619225	5010	5010	5010	5010	0
64	20231020	195600	251619225	5010	5010	5010	5010	0
65	20231020	195500	251619225	5010	5010	5010	5010	0
66	20231020	195400	251619225	5010	5010	5010	5010	0
67	20231020	195300	251619225	5010	5010	5010	5010	0
68	20231020	195200	251619225	5010	5010	5010	5010	0
69	20231020	195100	251619225	5010	5010	5010	5010	0
70	20231020	195000	251619225	5010	5010	5010	5010	0
71	20231020	194900	251619225	5010	5010	5010	5010	0
72	20231020	194800	251619225	5010	5010	5010	5010	0
73	20231020	194700	251619225	5010	5010	5010	5010	0
74	20231020	194600	251619225	5010	5010	5010	5010	0
75	20231020	194500	251619225	5010	5010	5010	5010	0
76	20231020	194400	251619225	5010	5010	5010	5010	0
77	20231020	194300	251619225	5010	5010	5010	5010	0
78	20231020	194200	251619225	5010	5010	5010	5010	0
79	20231020	194100	251619225	5010	5010	5010	5010	0
80	20231020	194000	251619225	5010	5010	5010	5010	0
81	20231020	193900	251619225	5010	5010	5010	5010	0
82	20231020	193800	251619225	5010	5010	5010	5010	0
83	20231020	193700	251619225	5010	5010	5010	5010	0
84	20231020	193600	251619225	5010	5010	5010	5010	0
85	20231020	193500	251619225	5010	5010	5010	5010	0
86	20231020	193400	251619225	5010	5010	5010	5010	0
87	20231020	193300	251619225	5010	5010	5010	5010	0
88	20231020	193200	251619225	5010	5010	5010	5010	0
89	20231020	193100	251619225	5010	5010	5010	5010	0
90	20231020	193000	251619225	5010	5010	5010	5010	0
91	20231020	192900	251619225	5010	5010	5010	5010	0
92	20231020	192800	251619225	5010	5010	5010	5010	512
93	20231020	192700	251619225	5010	5010	5010	5010	0
94	20231020	192600	251619225	5010	5010	5010	5010	0
95	20231020	192500	251619225	5010	5010	5010	5010	0
96	20231020	192400	251619225	5010	5010	5010	5010	0
97	20231020	192300	251619225	5010	5010	5010	5010	0
98	20231020	192200	251619225	5010	5010	5010	5010	0
99	20231020	192100	251619225	5010	5010	5010	5010	0
100	20231020	192000	251619225	5010	5010	5010	5010	0
101	20231020	191900	251619225	5010	5010	5010	5010	0
102	20231020	191800	251619225	5010	5010	5010	5010	0
103	20231020	191700	251619225	5010	5010	5010	5010	0
104	20231020	191600	251619225	5010	5010	5010	5010	0
105	20231020	191500	251619225	5010	5010	5010	5010	0
106	20231020	191400	251619225	5010	5010	5010	5010	0
107	20231020	191300	251619225	5010	5010	5010	5010	0
108	20231020	191200	251619225	5010	5010	5010	5010	0
109	20231020	191100	251619225	5010	5010	5010	5010	0
110	20231020	191000	251619225	5010	5010	5010	5010	0
111	20231020	190900	251619225	5010	5010	5010	5010	0
112	20231020	190800	251619225	5010	5010	5010	5010	0
113	20231020	190700	251619225	5010	5010	5010	5010	0
114	20231020	190600	251619225	5010	5010	5010	5010	0
115	20231020	190500	251619225	5010	5010	5010	5010	0
116	20231020	190400	251619225	5010	5010	5010	5010	0
117	20231020	190300	251619225	5010	5010	5010	5010	0
118	20231020	190200	251619225	5010	5010	5010	5010	0
119	20231020	190100	251619225	5010	5010	5010	5010	0
120	20231020	190000	251619225	5010	5010	5010	5010	0
121	20231020	185900	251619225	5010	5010	5010	5010	0
122	20231020	185800	251619225	5010	5010	5010	5010	512
123	20231020	185700	251619225	5010	5010	5010	5010	0
124	20231020	185600	251619225	5010	5010	5010	5010	0
125	20231020	185500	251619225	5010	5010	5010	5010	0
126	20231020	185400	251619225	5010	5010	5010	5010	0
127	20231020	185300	251619225	5010	5010	5010	5010	0
128	20231020	185200	251619225	5010	5010	5010	5010	0
129	20231020	185100	251619225	5010	5010	5010	5010	0
130	20231020	185000	251619225	5010	5010	5010	5010	0
131	20231020	184900	251619225	5010	5010	5010	5010	0
132	20231020	184800	251619225	5010	5010	5010	5010	0
133	20231020	184700	251619225	5010	5010	5010	5010	0
134	20231020	184600	251619225	5010	5010	5010	5010	0
135	20231020	184500	251619225	5010	5010	5010	5010	0
136	20231020	184400	251619225	5010	5010	5010	5010	0
137	20231020	184300	251619225	5010	5010	5010	5010	0
138	20231020	184200	251619225	5010	5010	5010	5010	0
139	20231020	184100	251619225	5010	5010	5010	5010	0
140	20231020	184000	251619225	5010	5010	5010	5010	0
141	20231020	183900	251619225	5010	5010	5010	5010	0
142	20231020	183800	251619225	5010	5010	5010	5010	0
143	20231020	183700	251619225	5010	5010	5010	5010	0
144	20231020	183600	251619225	5010	5010	5010	5010	0
145	20231020	183500	251619225	5010	5010	5010	5010	0
146	20231020	183400	251619225	5010	5010	5010	5010	0
147	20231020	183300	251619225	5010	5010	5010	5010	0
148	20231020	183200	251619225	5010	5010	5010	5010	0
149	20231020	183100	251619225	5010	5010	5010	5010	0
150	20231020	183000	251619225	5010	5010	5010	5010	0
151	20231020	182900	251619225	5010	5010	5010	5010	0
152	20231020	182800	251619225	5010	5010	5010	5010	512
153	20231020	182700	251619225	5010	5010	5010	5010	0
154	20231020	182600	251619225	5010	5010	5010	5010	0
155	20231020	182500	251619225	5010	5010	5010	5010	0
156	20231020	182400	251619225	5010	5010	5010	5010	0
157	20231020	182300	251619225	5010	5010	5010	5010	0
158	20231020	182200	251619225	5010	5010	5010	5010	0
159	20231020	182100	251619225	5010	5010	5010	5010	0
160	20231020	182000	251619225	5010	5010	5010	5010	0
161	20231020	181900	251619225	5010	5010	5010	5010	0
162	20231020	181800	251619225	5010	5010	5010	5010	0
163	20231020	181700	251619225	5010	5010	5010	5010	0
164	20231020	181600	251619225	5010	5010	5010	5010	0
165	20231020	181500	251619225	5010	5010	5010	5010	0
166	20231020	181400	251619225	5010	5010	5010	5010	0
167	20231020	181300	251619225	5010	5010	5010	5010	0
168	20231020	181200	251619225	5010	5010	5010	5010	0
169	20231020	181100	251619225	5010	5010	5010	5010	0
170	20231020	181000	251619225	5010	5010	5010	5010	0
171	20231020	180900	251619225	5010	5010	5010	5010	0
172	20231020	180800	251619225	5010	5010	5010	5010	0
173	20231020	180700	251619225	5010	5010	5010	5010	0
174	20231020	180600	251619225	5010	5010	5010	5010	0
175	20231020	180500	251619225	5010	5010	5010	5010	0
176	20231020	180400	251619225	5010	5010	5010	5010	0
177	20231020	180300	251619225	5010	5010	5010	5010	0
178	20231020	180200	251619225	5010	5010	5010	5010	0
179	20231020	180100	251619225	5010	5010	5010	5010	0
180	20231020	180000	251619225	5010	5010	5010	5010	0
181	20231020	175900	251619225	5010	5010	5010	5010	0
182	20231020	175800	251619225	5010	5010	5010	5010	512
183	20231020	175700	251619225	5010	5010	5010	5010	0
184	20231020	175600	251619225	5010	5010	5010	5010	0
185	20231020	175500	251619225	5010	5010	5010	5010	0
186	20231020	175400	251619225	5010	5010	5010	5010	0
187	20231020	175300	251619225	5010	5010	5010	5010	0
188	20231020	175200	251619225	5010	5010	5010	5010	0
189	20231020	175100	251619225	5010	5010	5010	5010	0
190	20231020	175000	251619225	5010	5010	5010	5010	0
191	20231020	174900	251619225	5010	5010	5010	5010	0
192	20231020	174800	251619225	5010	5010	5010	5010	0
193	20231020	174700	251619225	5010	5010	5010	5010	0
194	20231020	174600	251619225	5010	5010	5010	5010	0
195	20231020	174500	251619225	5010	5010	5010	5010	0
196	20231020	174400	251619225	5010	5010	5010	5010	0
197	20231020	174300	251619225	5010	5010	5010	5010	0
198	20231020	174200	251619225	5010	5010	5010	5010	0
199	20231020	174100	251619225	5010	5010	5010	5010	0
200	20231020	174000	251619225	5010	5010	5010	5010	0
201	20231020	173900	251619225	5010	5010	5010	5010	0
202	20231020	173800	251619225	5010	5010	5010	5010	0
203	20231020	173700	251619225	5010	5010	5010	5010	0
204	20231020	173600	251619225	5010	5010	5010	5010	0
205	20231020	173500	251619225	5010	5010	5010	5010	0
206	20231020	173400	251619225	5010	5010	5010	5010	0
207	20231020	173300	251619225	5010	5010	5010	5010	0
208	20231020	173200	251619225	5010	5010	5010	5010	0
209	20231020	173100	251619225	5010	5010	5010	5010	0
210	20231020	173000	251619225	5010	5010	5010	5010	0
211	20231020	172900	251619225	5010	5010	5010	5010	0
212	20231020	172800	251619225	5010	5010	5010	5010	512
213	20231020	172700	251619225	5010	5010	5010	5010	0
214	20231020	172600	251619225	5010	5010	5010	5010	0
215	20231020	172500	251619225	5010	5010	5010	5010	0
216	20231020	172400	251619225	5010	5010	5010	5010	0
217	20231020	172300	251619225	5010	5010	5010	5010	0
218	20231020	172200	251619225	5010	5010	5010	5010	0
219	20231020	172100	251619225	5010	5010	5010	5010	0
220	20231020	172000	251619225	5010	5010	5010	5010	0
221	20231020	171900	251619225	5010	5010	5010	5010	0
222	20231020	171800	251619225	5010	5010	5010	5010	0
223	20231020	171700	251619225	5010	5010	5010	5010	0
224	20231020	171600	251619225	5010	5010	5010	5010	0
225	20231020	171500	251619225	5010	5010	5010	5010	0
226	20231020	171400	251619225	5010	5010	5010	5010	0
227	20231020	171300	251619225	5010	5010	5010	5010	0
228	20231020	171200	251619225	5010	5010	5010	5010	0
229	20231020	171100	251619225	5010	5010	5010	5010	0
230	20231020	171000	251619225	5010	5010	5010	5010	0
231	20231020	170900	251619225	5010	5010	5010	5010	0
232	20231020	170800	251619225	5010	5010	5010	5010	0
233	20231020	170700	251619225	5010	5010	5010	5010	0
234	20231020	170600	251619225	5010	5010	5010	5010	0
235	20231020	170500	251619225	5010	5010	5010	5010	0
236	20231020	170400	251619225	5010	5010	5010	5010	0
237	20231020	170300	251619225	5010	5010	5010	5010	0
238	20231020	170200	251619225	5010	5010	5010	5010	0
239	20231020	170100	251619225	5010	5010	5010	5010	0
240	20231020	170000	251619225	5010	5010	5010	5010	0
241	20231020	165900	251619225	5010	5010	5010	5010	0
242	20231020	165800	251619225	5010	5010	5010	5010	512
243	20231020	165700	251619225	5010	5010	5010	5010	0
244	20231020	165600	251619225	5010	5010	5010	5010	0
245	20231020	165500	251619225	5010	5010	5010	5010	0
246	20231020	165400	251619225	5010	5010	5010	5010	0
247	20231020	165300	251619225	5010	5010	5010	5010	0
248	20231020	165200	251619225	5010	5010	5010	5010	0
249	20231020	165100	251619225	5010	5010	5010	5010	0
250	20231020	165000	251619225	5010	5010	5010	5010	0
251	20231020	164900	251619225	5010	5010	5010	5010	0
252	20231020	164800	251619225	5010	5010	5010	5010	0
253	20231020	164700	251619225	5010	5010	5010	5010	0
254	20231020	164600	251619225	5010	5010	5010	5010	0
255	20231020	164500	251619225	5010	5010	5010	5010	0
256	20231020	164400	251619225	5010	5010	5010	5010	0
257	20231020	164300	251619225	5010	5010	5010	5010	0
258	20231020	164200	251619225	5010	5010	5010	5010	0
259	20231020	164100	251619225	5010	5010	5010	5010	0
260	20231020	164000	251619225	5010	5010	5010	5010	0
261	20231020	163900	251619225	5010	5010	5010	5010	0
262	20231020	163800	251619225	5010	5010	5010	5010	0
263	20231020	163700	251619225	5010	5010	5010	5010	0
264	20231020	163600	251619225	5010	5010	5010	5010	0
265	20231020	163500	251619225	5010	5010	5010	5010	0
266	20231020	163400	251619225	5010	5010	5010	5010	0
267	20231020	163300	251619225	5010	5010	5010	5010	0
268	20231020	163200	251619225	5010	5010	5010	5010	0
269	20231020	163100	251619225	5010	5010	5010	5010	0
270	20231020	163000	251619225	5010	5010	5010	5010	0
271	20231020	162900	251619225	5010	5010	5010	5010	0
272	20231020	162800	251619225	5010	5010	5010	5010	512
273	20231020	162700	251619225	5010	5010	5010	5010	0
274	20231020	162600	251619225	5010	5010	5010	5010	0
275	20231020	162500	251619225	5010	5010	5010	5010	0
276	20231020	162400	251619225	5010	5010	5010	5010	0
277	20231020	162300	251619225	5010	5010	5010	5010	0
278	20231020	162200	251619225	5010	5010	5010	5010	0
279	20231020	162100	251619225	5010	5010	5010	5010	0
280	20231020	162000	251619225	5010	5010	5010	5010	0
281	20231020	161900	251619225	5010	5010	5010	5010	0
282	20231020	161800	251619225	5010	5010	5010	5010	0
283	20231020	161700	251619225	5010	5010	5010	5010	0
284	20231020	161600	251619225	5010	5010	5010	5010	0
285	20231020	161500	251619225	5010	5010	5010	5010	0
286	20231020	161400	251619225	5010	5010	5010	5010	0
287	20231020	161300	251619225	5010	5010	5010	5010	0
288	20231020	161200	251619225	5010	5010	5010	5010	0
289	20231020	161100	251619225	5010	5010	5010	5010	0
290	20231020	161000	251619225	5010	5010	5010	5010	0
291	20231020	160900	251619225	5010	5010	5010	5010	0
292	20231020	160800	251619225	5010	5010	5010	5010	0
293	20231020	160700	251619225	5010	5010	5010	5010	0
294	20231020	160600	251619225	5010	5010	5010	5010	0
295	20231020	160500	251619225	5010	5010	5010	5010	0
296	20231020	160400	251619225	5010	5010	5010	5010	0
297	20231020	160300	251619225	5010	5010	5010	5010	0
298	20231020	160200	251619225	5010	5010	5010	5010	0
299	20231020	160100	251619225	5010	5010	5010	5010	0
300	20231020	160000	251619225	5010	5010	5010	5010	0
301	20231020	155900	251619225	5010	5010	5010	5010	0
302	20231020	155800	251619225	5010	5010	5010	5010	512
303	20231020	155700	251619225	5010	5010	5010	5010	0
304	20231020	155600	251619225	5010	5010	5010	5010	0
305	20231020	155500	251619225	5010	5010	5010	5010	0
306	20231020	155400	251619225	5010	5010	5010	5010	0
307	20231020	155300	251619225	5010	5010	5010	5010	0
308	20231020	155200	251619225	5010	5010	5010	5010	0
309	20231020	155100	251619225	5010	5010	5010	5010	0
310	20231020	155000	251619225	5010	5010	5010	5010	0
311	20231020	154900	251619225	5010	5010	5010	5010	0
312	20231020	154800	251619225	5010	5010	5010	5010	0
313	20231020	154700	251619225	5010	5010	5010	5010	0
314	20231020	154600	251619225	5010	5010	5010	5010	0
315	20231020	154500	251619225	5010	5010	5010	5010	0
316	20231020	154400	251619225	5010	5010	5010	5010	0
317	20231020	154300	251619225	5010	5010	5010	5010	0
318	20231020	154200	251619225	5010	5010	5010	5010	0
319	20231020	154100	251619225	5010	5010	5010	5010	0
320	20231020	154000	251619225	5010	5010	5010	5010	0
321	20231020	153900	251619225	5010	5010	5010	5010	0
322	20231020	153800	251619225	5010	5010	5010	5010	0
323	20231020	153700	251619225	5010	5010	5010	5010	0
324	20231020	153600	251619225	5010	5010	5010	5010	0
325	20231020	153500	251619225	5010	5010	5010	5010	0
326	20231020	153400	251619225	5010	5010	5010	5010	0
327	20231020	153300	251619225	5010	5010	5010	5010	0
328	20231020	153200	251619225	5010	5010	5010	5010	0
329	20231020	153100	251619225	5010	5010	5010	5010	0
330	20231020	153000	251619225	5010	5010	5010	5010	512
331	20231020	152900	249054105	5000	5000	5000	5000	0
332	20231020	152800	249054105	5000	5000	5000	5000	0
333	20231020	152700	249054105	5000	5000	5000	5000	0
334	20231020	152600	249054105	5000	5000	5000	5000	0
335	20231020	152500	249054105	5000	5000	5000	5000	0
336	20231020	152400	249054105	5000	5000	5000	5000	0
337	20231020	152300	249054105	5000	5000	5000	5000	0
338	20231020	152200	249054105	5000	5000	5000	5000	0
339	20231020	152100	249054105	5000	5000	5000	5000	0
340	20231020	152000	249054105	5000	5000	5000	5000	0
341	20231020	151900	249054105	5000	5000	5000	5000	37
342	20231020	151800	248869105	5000	5000	5000	5000	0
343	20231020	151700	248869105	5000	4995	5000	4995	302
344	20231020	151600	247359345	4995	4995	4995	4995	3
345	20231020	151500	247344360	4995	4995	4995	4995	31
346	20231020	151400	247189515	4995	4995	4995	4995	48
347	20231020	151300	246949755	4995	4995	4995	4995	27
348	20231020	151200	246814890	4995	5000	5000	4995	405
349	20231020	151100	244790055	4995	4995	4995	4995	48
350	20231020	151000	244550295	4995	4995	4995	4995	0
351	20231020	150900	244550295	4995	4995	4995	4995	30
352	20231020	150800	244400445	5000	5000	5000	5000	0
353	20231020	150700	244400445	5000	4995	5000	4995	437
354	20231020	150600	242215730	4995	4995	4995	4995	30
355	20231020	150500	242065880	4995	4995	4995	4995	40
356	20231020	150400	241866080	5000	4995	5000	4995	76
357	20231020	150300	241486230	5000	5000	5000	5000	487
358	20231020	150200	239051230	5010	5000	5010	5000	134
359	20231020	150100	238380560	5000	5000	5000	5000	30
360	20231020	150000	238230560	5000	5000	5000	5000	0
361	20231020	145900	238230560	5000	5000	5000	5000	0
362	20231020	145800	238230560	5000	5010	5010	5000	123
363	20231020	145700	237614960	5000	5000	5000	5000	0
364	20231020	145600	237614960	5000	5000	5000	5000	30
365	20231020	145500	237464960	5000	5000	5000	5000	64
366	20231020	145400	237144960	5000	5000	5000	5000	0
367	20231020	145300	237144960	5000	5010	5010	5000	107
368	20231020	145200	236609190	5000	5000	5000	5000	67
369	20231020	145100	236274190	5000	5000	5000	5000	30
370	20231020	145000	236124190	5010	5010	5010	5010	0
371	20231020	144900	236124190	5010	5010	5010	5010	0
372	20231020	144800	236124190	5010	5000	5010	5000	256
373	20231020	144700	234842610	5010	5010	5010	5010	165
374	20231020	144600	234015960	5000	5000	5000	5000	30
375	20231020	144500	233865960	5010	5010	5010	5010	1
376	20231020	144400	233860950	5000	5000	5000	5000	65
377	20231020	144300	233535950	5000	5000	5000	5000	30
378	20231020	144200	233385950	5000	5000	5000	5000	0
379	20231020	144100	233385950	5000	5000	5000	5000	65
380	20231020	144000	233060950	5000	5000	5000	5000	730
381	20231020	143900	229410950	5000	5000	5000	5000	1
382	20231020	143800	229405950	5000	5000	5000	5000	96
383	20231020	143700	228925950	5000	5000	5000	5000	0
384	20231020	143600	228925950	5000	5000	5000	5000	0
385	20231020	143500	228925950	5000	5000	5000	5000	30
386	20231020	143400	228775950	5000	5000	5000	5000	66
387	20231020	143300	228445950	5000	5000	5000	5000	30
388	20231020	143200	228295950	5000	5000	5000	5000	0
389	20231020	143100	228295950	5000	5000	5000	5000	65
390	20231020	143000	227970950	5000	5000	5000	5000	30
391	20231020	142900	227820950	5000	5000	5000	5000	0
392	20231020	142800	227820950	5000	5000	5000	5000	0
393	20231020	142700	227820950	5000	5000	5000	5000	96
394	20231020	142600	227340950	5010	5010	5010	5010	21
395	20231020	142500	227235740	5000	5000	5000	5000	30
396	20231020	142400	227085740	5000	5000	5000	5000	66
397	20231020	142300	226755740	5000	5000	5000	5000	0
398	20231020	142200	226755740	5000	5000	5000	5000	30
399	20231020	142100	226605740	5000	5000	5000	5000	67
400	20231020	142000	226270740	5010	5000	5010	5000	582
401	20231020	141900	223355220	5000	5000	5000	5000	0
402	20231020	141800	223355220	5000	5000	5000	5000	0
403	20231020	141700	223355220	5000	5000	5000	5000	97
404	20231020	141600	222870220	5000	5000	5000	5000	0
405	20231020	141500	222870220	5000	5000	5000	5000	30
406	20231020	141400	222720220	5000	5000	5000	5000	66
407	20231020	141300	222390220	5000	5000	5000	5000	0
408	20231020	141200	222390220	5000	5000	5000	5000	30
409	20231020	141100	222240220	5000	5000	5000	5000	0
410	20231020	141000	222240220	5000	5000	5000	5000	66
411	20231020	140900	221910220	5000	5000	5000	5000	30
412	20231020	140800	221760220	5000	5000	5000	5000	0
413	20231020	140700	221760220	5000	5000	5000	5000	96
414	20231020	140600	221280220	5000	5000	5000	5000	0
415	20231020	140500	221280220	5000	5000	5000	5000	0
416	20231020	140400	221280220	5000	5000	5000	5000	30
417	20231020	140300	221130220	5000	5000	5000	5000	65
418	20231020	140200	220805220	5000	5000	5000	5000	30
419	20231020	140100	220655220	5000	5000	5000	5000	0
420	20231020	140000	220655220	5000	5000	5000	5000	66
421	20231020	135900	220325220	5000	5000	5000	5000	30
422	20231020	135800	220175220	5000	5000	5000	5000	20
423	20231020	135700	220075220	5000	5000	5000	5000	0
424	20231020	135600	220075220	5000	5000	5000	5000	95
425	20231020	135500	219600220	5010	5010	5010	5010	0
426	20231020	135400	219600220	5010	5000	5010	5000	31
427	20231020	135300	219445210	5000	5000	5000	5000	66
428	20231020	135200	219115210	5000	5000	5000	5000	0
429	20231020	135100	219115210	5000	5000	5000	5000	30
430	20231020	135000	218965210	5000	5000	5000	5000	0
431	20231020	134900	218965210	5000	5000	5000	5000	113
432	20231020	134800	218400210	5000	5000	5000	5000	0
433	20231020	134700	218400210	5000	5000	5000	5000	0
434	20231020	134600	218400210	5000	5000	5000	5000	97
435	20231020	134500	217915210	5000	5000	5000	5000	0
436	20231020	134400	217915210	5000	5000	5000	5000	30
437	20231020	134300	217765210	5000	5000	5000	5000	65
438	20231020	134200	217440210	5000	5000	5000	5000	0
439	20231020	134100	217440210	5000	5000	5000	5000	30
440	20231020	134000	217290210	5000	5000	5000	5000	0
441	20231020	133900	217290210	5000	5000	5000	5000	66
442	20231020	133800	216960210	5000	5000	5000	5000	30
443	20231020	133700	216810210	5000	5000	5000	5000	0
444	20231020	133600	216810210	5000	5000	5000	5000	95
445	20231020	133500	216335210	5000	5000	5000	5000	0
446	20231020	133400	216335210	5000	5000	5000	5000	0
447	20231020	133300	216335210	5000	5000	5000	5000	30
448	20231020	133200	216185210	5000	5000	5000	5000	65
449	20231020	133100	215860210	5000	5000	5000	5000	30
450	20231020	133000	215710210	5000	5000	5000	5000	0
451	20231020	132900	215710210	5000	5000	5000	5000	67
452	20231020	132800	215375210	5000	5000	5000	5000	33
453	20231020	132700	215210210	5000	5000	5000	5000	0
454	20231020	132600	215210210	5000	5000	5000	5000	0
455	20231020	132500	215210210	5000	5000	5000	5000	97
456	20231020	132400	214725210	5000	5000	5000	5000	0
457	20231020	132300	214725210	5000	5000	5000	5000	30
458	20231020	132200	214575210	5000	5000	5000	5000	61
459	20231020	132100	214270210	5000	5000	5000	5000	0
460	20231020	132000	214270210	5000	5000	5000	5000	30
461	20231020	131900	214120210	5000	5000	5000	5000	50
462	20231020	131800	213870210	5000	5000	5000	5000	31
463	20231020	131700	213715210	5000	5000	5000	5000	0
464	20231020	131600	213715210	5000	5000	5000	5000	5
465	20231020	131500	213690210	5000	5000	5000	5000	159
466	20231020	131400	212895210	4995	4995	4995	4995	110
467	20231020	131300	212345760	4995	4995	4995	4995	30
468	20231020	131200	212195910	4995	4995	4995	4995	127
469	20231020	131100	211561545	4995	4995	4995	4995	50
470	20231020	131000	211311795	4995	4995	4995	4995	30
471	20231020	130900	211161945	4990	4990	4990	4990	0
472	20231020	130800	211161945	4990	4995	4995	4990	66
473	20231020	130700	210832420	4995	4995	4995	4995	30
474	20231020	130600	210682570	4990	4995	4995	4990	393
475	20231020	130500	208720235	4995	4995	4995	4995	94
476	20231020	130400	208250705	5000	5000	5000	5000	3643
477	20231020	130300	190035705	5000	5000	5000	5000	0
478	20231020	130200	190035705	5000	5010	5010	5000	102
479	20231020	130100	189525635	5000	5000	5000	5000	0
480	20231020	130000	189525635	5000	5000	5000	5000	30
481	20231020	125900	189375635	5000	5000	5000	5000	0
482	20231020	125800	189375635	5000	5000	5000	5000	67
483	20231020	125700	189040635	5000	5000	5000	5000	30
484	20231020	125600	188890635	5010	5010	5010	5010	59
485	20231020	125500	188595045	5010	5010	5010	5000	335
486	20231020	125400	186916955	5010	5010	5010	5010	30
487	20231020	125300	186766655	5010	5010	5010	5010	0
488	20231020	125200	186766655	5010	5010	5010	5010	30
489	20231020	125100	186616355	5010	5010	5010	5010	383
490	20231020	125000	184697525	5020	5020	5020	5020	0
491	20231020	124900	184697525	5020	5010	5020	5010	31
492	20231020	124800	184542205	5010	5010	5020	5010	6
493	20231020	124700	184512135	5010	5010	5010	5010	30
494	20231020	124600	184361835	5020	5010	5020	5010	228
495	20231020	124500	183219515	5010	5010	5010	5010	1
496	20231020	124400	183214505	5000	5000	5000	5000	96
497	20231020	124300	182734505	5000	5000	5000	5000	0
498	20231020	124200	182734505	5000	5000	5000	5000	30
499	20231020	124100	182584505	5010	5020	5020	5010	1136
500	20231020	124000	176893135	5010	5010	5010	5010	0
501	20231020	123900	176893135	5010	5010	5010	5000	1876
502	20231020	123800	167494675	5010	5000	5010	5000	15445
503	20231020	123700	90269665	5000	5000	5000	5000	0
504	20231020	123600	90269665	5000	5000	5000	5000	30
505	20231020	123500	90119665	5000	5000	5000	5000	0
506	20231020	123400	90119665	5000	5010	5010	5000	216
507	20231020	123300	89038465	5010	5010	5010	5010	178
508	20231020	123200	88146685	5000	5000	5000	5000	0
509	20231020	123100	88146685	5000	5000	5000	5000	98
510	20231020	123000	87656685	5000	5000	5000	5000	0
511	20231020	122900	87656685	5000	5000	5000	5000	30
512	20231020	122800	87506685	5010	5010	5010	5010	0
513	20231020	122700	87506685	5010	5010	5010	5000	73
514	20231020	122600	87141625	5000	5000	5000	5000	30
515	20231020	122500	86991625	5000	5000	5000	5000	0
516	20231020	122400	86991625	5000	5000	5000	5000	65
517	20231020	122300	86666625	5000	5000	5000	5000	30
518	20231020	122200	86516625	5000	5000	5000	5000	59
519	20231020	122100	86221625	5000	5000	5000	5000	30
520	20231020	122000	86071625	5000	5000	5000	5000	68
521	20231020	121900	85731625	5000	5000	5000	5000	0
522	20231020	121800	85731625	5000	5000	5000	5000	30
523	20231020	121700	85581625	5010	5000	5010	5000	955
524	20231020	121600	80797735	5000	5000	5000	5000	30
525	20231020	121500	80647735	5000	5000	5000	5000	0
526	20231020	121400	80647735	5000	5000	5000	5000	0
527	20231020	121300	80647735	5000	5000	5000	5000	95
528	20231020	121200	80172735	5010	5010	5010	5010	0
529	20231020	121100	80172735	5010	5000	5010	5000	31
530	20231020	121000	80017725	5000	5000	5000	5000	64
531	20231020	120900	79697725	5000	5000	5000	5000	0
532	20231020	120800	79697725	5000	5000	5000	5000	30
533	20231020	120700	79547725	5000	5000	5000	5000	1
534	20231020	120600	79542725	5000	5000	5000	5000	0
535	20231020	120500	79542725	5000	5000	5000	5000	30
536	20231020	120400	79392725	5000	5000	5000	5000	0
537	20231020	120300	79392725	5000	5000	5000	5000	432
538	20231020	120200	77232725	5000	4995	5000	4995	154
539	20231020	120100	76463210	4995	4995	4995	4995	20
540	20231020	120000	76363310	4990	4990	4990	4990	97
541	20231020	115900	75879280	4990	4990	4990	4990	0
542	20231020	115800	75879280	4990	4990	4990	4990	30
543	20231020	115700	75729580	4990	4990	4990	4990	0
544	20231020	115600	75729580	4990	4990	4990	4990	66
545	20231020	115500	75400240	4990	4990	4990	4990	30
546	20231020	115400	75250540	4990	4990	4990	4990	0
547	20231020	115300	75250540	4990	4990	4990	4990	67
548	20231020	115200	74916210	4990	4990	4990	4990	30
549	20231020	115100	74766510	4990	4990	4990	4990	0
550	20231020	115000	74766510	4990	4990	4990	4990	30
551	20231020	114900	74616810	4990	4990	4990	4990	66
552	20231020	114800	74287470	4990	4990	4990	4990	0
553	20231020	114700	74287470	4990	4990	4990	4990	30
554	20231020	114600	74137770	4990	4990	4990	4990	65
555	20231020	114500	73813420	4990	4990	4990	4990	30
556	20231020	114400	73663720	4990	4990	4990	4990	100
557	20231020	114300	73164720	4990	4990	4990	4990	0
558	20231020	114200	73164720	4990	4995	4995	4990	105
559	20231020	114100	72640720	4990	4990	4990	4990	0
560	20231020	114000	72640720	4990	4990	4990	4990	30
561	20231020	113900	72491020	4990	4990	4990	4990	335
562	20231020	113800	70819370	4995	4995	4995	4995	32
563	20231020	113700	70659530	4995	5000	5000	4995	51
564	20231020	113600	70404680	4995	4995	4995	4995	0
565	20231020	113500	70404680	4995	4995	4995	4995	0
566	20231020	113400	70404680	4995	4990	4995	4990	140
567	20231020	113300	69705830	4995	4995	4995	4995	0
568	20231020	113200	69705830	4995	4995	4995	4995	0
569	20231020	113100	69705830	4995	4990	4995	4990	66
570	20231020	113000	69376400	4990	4990	4990	4990	0
571	20231020	112900	69376400	4990	4990	4990	4990	30
572	20231020	112800	69226700	4995	4995	4995	4995	101
573	20231020	112700	68722205	4990	4990	4990	4990	96
574	20231020	112600	68243165	4990	4990	4990	4990	0
575	20231020	112500	68243165	4990	4990	4990	4990	0
576	20231020	112400	68243165	4990	4990	4990	4990	75
577	20231020	112300	67868915	4995	4995	4995	4995	1
578	20231020	112200	67863920	4995	4995	4995	4995	0
579	20231020	112100	67863920	4995	4995	4995	4995	61
580	20231020	112000	67559225	4990	4995	4995	4990	68
581	20231020	111900	67219900	4990	4995	4995	4990	31
582	20231020	111800	67065205	4990	4990	4990	4990	0
583	20231020	111700	67065205	4990	4990	4990	4990	46
584	20231020	111600	66835665	4990	4990	4990	4990	1
585	20231020	111500	66830675	4995	4995	4995	4995	0
586	20231020	111400	66830675	4995	4995	4995	4995	697
587	20231020	111300	63349160	4995	4995	4995	4995	411
588	20231020	111200	61296215	4995	4995	4995	4995	80
589	20231020	111100	60896615	4995	4995	4995	4995	30
590	20231020	111000	60746765	5000	4995	5000	4995	68
591	20231020	110900	60407095	4995	4995	4995	4995	30
592	20231020	110800	60257245	4995	4995	4995	4995	0
593	20231020	110700	60257245	4995	4995	4995	4995	0
594	20231020	110600	60257245	4995	4995	4995	4995	21
595	20231020	110500	60152350	5000	5000	5000	5000	1
596	20231020	110400	60147350	5000	5000	5000	5000	41
597	20231020	110300	59942350	5010	5010	5010	5010	1
598	20231020	110200	59937340	5010	5010	5010	5010	1
599	20231020	110100	59932330	5000	5000	5000	5000	131
600	20231020	110000	59277330	5010	5010	5010	5010	4
601	20231020	105900	59257290	5010	5010	5010	5010	2
602	20231020	105800	59247270	5010	5010	5010	5010	0
603	20231020	105700	59247270	5010	5010	5010	5010	3
604	20231020	105600	59232240	5000	5000	5000	5000	0
605	20231020	105500	59232240	5000	5000	5000	5000	0
606	20231020	105400	59232240	5000	5000	5000	5000	0
607	20231020	105300	59232240	5000	5000	5000	5000	34
608	20231020	105200	59062240	5000	5000	5000	5000	6
609	20231020	105100	59032240	5000	5000	5000	5000	800
610	20231020	105000	55032240	5000	5000	5000	5000	0
611	20231020	104900	55032240	5000	5000	5000	5000	200
612	20231020	104800	54032240	5000	5000	5000	5000	0
613	20231020	104700	54032240	5000	5000	5000	5000	200
614	20231020	104600	53032240	5000	5000	5000	5000	0
615	20231020	104500	53032240	5000	5000	5000	5000	0
616	20231020	104400	53032240	5000	5000	5000	5000	48
617	20231020	104300	52792240	5000	5000	5000	5000	0
618	20231020	104200	52792240	5000	5000	5000	5000	0
619	20231020	104100	52792240	5000	5000	5000	5000	0
620	20231020	104000	52792240	5000	5000	5000	5000	0
621	20231020	103900	52792240	5000	5000	5000	5000	35
622	20231020	103800	52617240	5000	5000	5000	5000	2
623	20231020	103700	52607240	5000	5000	5000	5000	10
624	20231020	103600	52557240	5000	5000	5000	5000	50
625	20231020	103500	52307240	5000	5000	5000	5000	10
626	20231020	103400	52257240	5000	5000	5000	5000	251
627	20231020	103300	51002240	5000	5000	5000	5000	0
628	20231020	103200	51002240	5000	5000	5000	5000	556
629	20231020	103100	48222240	4995	4995	4995	4995	0
630	20231020	103000	48222240	4995	4995	4995	4995	0
631	20231020	102900	48222240	4995	4995	4995	4995	14
632	20231020	102800	48152310	4995	4995	4995	4995	0
633	20231020	102700	48152310	4995	4995	4995	4995	1
634	20231020	102600	48147315	4995	4995	4995	4995	0
635	20231020	102500	48147315	4995	4995	4995	4995	0
636	20231020	102400	48147315	4995	4995	4995	4995	0
637	20231020	102300	48147315	4995	4995	4995	4995	0
638	20231020	102200	48147315	4995	4995	4995	4995	0
639	20231020	102100	48147315	4995	4995	4995	4995	0
640	20231020	102000	48147315	4995	4995	4995	4995	0
641	20231020	101900	48147315	4995	4995	4995	4995	0
642	20231020	101800	48147315	4995	4995	4995	4995	0
643	20231020	101700	48147315	4995	4995	4995	4995	270
644	20231020	101600	46798665	5000	5000	5000	5000	0
645	20231020	101500	46798665	5000	5000	5000	5000	0
646	20231020	101400	46798665	5000	5000	5000	5000	0
647	20231020	101300	46798665	5000	5000	5000	5000	1
648	20231020	101200	46793665	5000	5000	5000	5000	1
649	20231020	101100	46788665	4995	4995	4995	4995	2
650	20231020	101000	46778675	4995	4995	4995	4995	0
651	20231020	100900	46778675	4995	4995	4995	4995	0
652	20231020	100800	46778675	4995	4995	4995	4995	0
653	20231020	100700	46778675	4995	4995	4995	4995	242
654	20231020	100600	45569885	4995	4995	4995	4990	1600
655	20231020	100500	37585385	4995	4995	4995	4995	0
656	20231020	100400	37585385	4995	4995	4995	4995	11
657	20231020	100300	37530440	4995	4995	4995	4995	2
658	20231020	100200	37520450	4995	5000	5000	4995	645
659	20231020	100100	34297210	5000	5000	5000	5000	0
660	20231020	100000	34297210	5000	5000	5000	5000	0
661	20231020	095900	34297210	5000	5000	5000	5000	0
662	20231020	095800	34297210	5000	5000	5000	5000	295
663	20231020	095700	32822210	5000	5000	5000	5000	0
664	20231020	095600	32822210	5000	5000	5000	5000	0
665	20231020	095500	32822210	5000	5000	5000	5000	0
666	20231020	095400	32822210	5000	5000	5000	5000	0
667	20231020	095300	32822210	5000	5000	5000	5000	0
668	20231020	095200	32822210	5000	5000	5000	5000	4
669	20231020	095100	32802210	4995	4995	4995	4995	3
670	20231020	095000	32787225	4995	5000	5000	4995	203
671	20231020	094900	31772265	5000	5000	5000	5000	11
672	20231020	094800	31717265	5000	5000	5000	5000	10
673	20231020	094700	31667265	5000	5000	5010	5000	287
674	20231020	094600	30229995	5000	5000	5000	5000	0
675	20231020	094500	30229995	5000	5000	5000	5000	0
676	20231020	094400	30229995	5000	5000	5000	5000	9
677	20231020	094300	30184995	5000	5000	5000	5000	9
678	20231020	094200	30139995	5000	5010	5010	5000	229
679	20231020	094100	28992785	5010	5010	5010	5010	1
680	20231020	094000	28987775	5010	5010	5010	5010	0
681	20231020	093900	28987775	5010	5010	5010	5010	2
682	20231020	093800	28977755	5010	5010	5010	5010	173
683	20231020	093700	28111025	4995	4995	4995	4995	0
684	20231020	093600	28111025	4995	4995	4995	4995	0
685	20231020	093500	28111025	4995	5000	5010	4995	825
686	20231020	093400	23989515	5010	5010	5010	5010	9
687	20231020	093300	23944425	5010	5010	5010	5010	233
688	20231020	093200	22777095	4995	4995	4995	4995	0
689	20231020	093100	22777095	4995	4995	4995	4995	0
690	20231020	093000	22777095	4995	5000	5000	4995	140
691	20231020	092900	22077490	5010	5010	5010	5010	0
692	20231020	092800	22077490	5010	5010	5010	5010	229
693	20231020	092700	20930200	5000	5000	5000	5000	0
694	20231020	092600	20930200	5000	5000	5000	5000	0
695	20231020	092500	20930200	5000	5000	5000	5000	0
696	20231020	092400	20930200	5000	5000	5000	5000	0
697	20231020	092300	20930200	5000	5010	5010	5000	634
698	20231020	092200	17760170	5010	5010	5010	5010	0
699	20231020	092100	17760170	5010	5010	5010	5010	0
700	20231020	092000	17760170	5010	5010	5010	5010	0
701	20231020	091900	17760170	5010	5010	5010	5010	1
702	20231020	091800	17755160	5010	5010	5010	5010	1
703	20231020	091700	17750150	5000	5000	5000	5000	0
704	20231020	091600	17750150	5000	5000	5000	5000	0
705	20231020	091500	17750150	5000	5000	5000	5000	0
706	20231020	091400	17750150	5000	5000	5000	5000	0
707	20231020	091300	17750150	5000	5000	5000	5000	0
708	20231020	091200	17750150	5000	5000	5000	5000	0
709	20231020	091100	17750150	5000	5000	5000	5000	758
710	20231020	091000	13960150	5010	5000	5010	5000	2293
711	20231020	090900	2495140	5010	5010	5010	5010	1
712	20231020	090800	2490130	5010	5010	5010	5010	0
713	20231020	090700	2490130	5010	5010	5010	5010	0
714	20231020	090600	2490130	5010	5010	5010	5010	0
715	20231020	090500	2490130	5010	5010	5010	5010	200
716	20231020	090400	1488130	5010	5010	5010	5010	13
717	20231020	090300	1423000	5010	5010	5010	5010	279
718	20231020	090200	25210	5010	5010	5010	5010	0
719	20231020	090100	25210	5010	5010	5010	5010	0
720	20231020	090000	25210	5010	5050	5050	5010	5