KissMeData/088260/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	194400	160782085	4995	4995	4995	4995	696
3	20231016	194300	160782085	4995	4995	4995	4995	0
4	20231016	194200	160782085	4995	4995	4995	4995	0
5	20231016	194100	160782085	4995	4995	4995	4995	0
6	20231016	194000	160782085	4995	4995	4995	4995	0
7	20231016	193900	160782085	4995	4995	4995	4995	0
8	20231016	193800	160782085	4995	4995	4995	4995	0
9	20231016	193700	160782085	4995	4995	4995	4995	0
10	20231016	193600	160782085	4995	4995	4995	4995	0
11	20231016	193500	160782085	4995	4995	4995	4995	0
12	20231016	193400	160782085	4995	4995	4995	4995	0
13	20231016	193300	160782085	4995	4995	4995	4995	0
14	20231016	193200	160782085	4995	4995	4995	4995	0
15	20231016	193100	160782085	4995	4995	4995	4995	0
16	20231016	193000	160782085	4995	4995	4995	4995	0
17	20231016	192900	160782085	4995	4995	4995	4995	0
18	20231016	192800	160782085	4995	4995	4995	4995	0
19	20231016	192700	160782085	4995	4995	4995	4995	0
20	20231016	192600	160782085	4995	4995	4995	4995	0
21	20231016	192500	160782085	4995	4995	4995	4995	0
22	20231016	192400	160782085	4995	4995	4995	4995	0
23	20231016	192300	160782085	4995	4995	4995	4995	0
24	20231016	192200	160782085	4995	4995	4995	4995	0
25	20231016	192100	160782085	4995	4995	4995	4995	0
26	20231016	192000	160782085	4995	4995	4995	4995	0
27	20231016	191900	160782085	4995	4995	4995	4995	0
28	20231016	191800	160782085	4995	4995	4995	4995	0
29	20231016	191700	160782085	4995	4995	4995	4995	0
30	20231016	191600	160782085	4995	4995	4995	4995	0
31	20231016	191500	160782085	4995	4995	4995	4995	0
32	20231016	191400	160782085	4995	4995	4995	4995	696
33	20231016	191300	160782085	4995	4995	4995	4995	0
34	20231016	191200	160782085	4995	4995	4995	4995	0
35	20231016	191100	160782085	4995	4995	4995	4995	0
36	20231016	191000	160782085	4995	4995	4995	4995	0
37	20231016	190900	160782085	4995	4995	4995	4995	0
38	20231016	190800	160782085	4995	4995	4995	4995	0
39	20231016	190700	160782085	4995	4995	4995	4995	0
40	20231016	190600	160782085	4995	4995	4995	4995	0
41	20231016	190500	160782085	4995	4995	4995	4995	0
42	20231016	190400	160782085	4995	4995	4995	4995	0
43	20231016	190300	160782085	4995	4995	4995	4995	0
44	20231016	190200	160782085	4995	4995	4995	4995	0
45	20231016	190100	160782085	4995	4995	4995	4995	0
46	20231016	190000	160782085	4995	4995	4995	4995	0
47	20231016	185900	160782085	4995	4995	4995	4995	0
48	20231016	185800	160782085	4995	4995	4995	4995	0
49	20231016	185700	160782085	4995	4995	4995	4995	0
50	20231016	185600	160782085	4995	4995	4995	4995	0
51	20231016	185500	160782085	4995	4995	4995	4995	0
52	20231016	185400	160782085	4995	4995	4995	4995	0
53	20231016	185300	160782085	4995	4995	4995	4995	0
54	20231016	185200	160782085	4995	4995	4995	4995	0
55	20231016	185100	160782085	4995	4995	4995	4995	0
56	20231016	185000	160782085	4995	4995	4995	4995	0
57	20231016	184900	160782085	4995	4995	4995	4995	0
58	20231016	184800	160782085	4995	4995	4995	4995	0
59	20231016	184700	160782085	4995	4995	4995	4995	0
60	20231016	184600	160782085	4995	4995	4995	4995	0
61	20231016	184500	160782085	4995	4995	4995	4995	0
62	20231016	184400	160782085	4995	4995	4995	4995	696
63	20231016	184300	160782085	4995	4995	4995	4995	0
64	20231016	184200	160782085	4995	4995	4995	4995	0
65	20231016	184100	160782085	4995	4995	4995	4995	0
66	20231016	184000	160782085	4995	4995	4995	4995	0
67	20231016	183900	160782085	4995	4995	4995	4995	0
68	20231016	183800	160782085	4995	4995	4995	4995	0
69	20231016	183700	160782085	4995	4995	4995	4995	0
70	20231016	183600	160782085	4995	4995	4995	4995	0
71	20231016	183500	160782085	4995	4995	4995	4995	0
72	20231016	183400	160782085	4995	4995	4995	4995	0
73	20231016	183300	160782085	4995	4995	4995	4995	0
74	20231016	183200	160782085	4995	4995	4995	4995	0
75	20231016	183100	160782085	4995	4995	4995	4995	0
76	20231016	183000	160782085	4995	4995	4995	4995	0
77	20231016	182900	160782085	4995	4995	4995	4995	0
78	20231016	182800	160782085	4995	4995	4995	4995	0
79	20231016	182700	160782085	4995	4995	4995	4995	0
80	20231016	182600	160782085	4995	4995	4995	4995	0
81	20231016	182500	160782085	4995	4995	4995	4995	0
82	20231016	182400	160782085	4995	4995	4995	4995	0
83	20231016	182300	160782085	4995	4995	4995	4995	0
84	20231016	182200	160782085	4995	4995	4995	4995	0
85	20231016	182100	160782085	4995	4995	4995	4995	0
86	20231016	182000	160782085	4995	4995	4995	4995	0
87	20231016	181900	160782085	4995	4995	4995	4995	0
88	20231016	181800	160782085	4995	4995	4995	4995	0
89	20231016	181700	160782085	4995	4995	4995	4995	0
90	20231016	181600	160782085	4995	4995	4995	4995	0
91	20231016	181500	160782085	4995	4995	4995	4995	0
92	20231016	181400	160782085	4995	4995	4995	4995	696
93	20231016	181300	160782085	4995	4995	4995	4995	0
94	20231016	181200	160782085	4995	4995	4995	4995	0
95	20231016	181100	160782085	4995	4995	4995	4995	0
96	20231016	181000	160782085	4995	4995	4995	4995	0
97	20231016	180900	160782085	4995	4995	4995	4995	0
98	20231016	180800	160782085	4995	4995	4995	4995	0
99	20231016	180700	160782085	4995	4995	4995	4995	0
100	20231016	180600	160782085	4995	4995	4995	4995	0
101	20231016	180500	160782085	4995	4995	4995	4995	0
102	20231016	180400	160782085	4995	4995	4995	4995	0
103	20231016	180300	160782085	4995	4995	4995	4995	0
104	20231016	180200	160782085	4995	4995	4995	4995	0
105	20231016	180100	160782085	4995	4995	4995	4995	0
106	20231016	180000	160782085	4995	4995	4995	4995	0
107	20231016	175900	160782085	4995	4995	4995	4995	0
108	20231016	175800	160782085	4995	4995	4995	4995	0
109	20231016	175700	160782085	4995	4995	4995	4995	0
110	20231016	175600	160782085	4995	4995	4995	4995	0
111	20231016	175500	160782085	4995	4995	4995	4995	0
112	20231016	175400	160782085	4995	4995	4995	4995	0
113	20231016	175300	160782085	4995	4995	4995	4995	0
114	20231016	175200	160782085	4995	4995	4995	4995	0
115	20231016	175100	160782085	4995	4995	4995	4995	0
116	20231016	175000	160782085	4995	4995	4995	4995	0
117	20231016	174900	160782085	4995	4995	4995	4995	0
118	20231016	174800	160782085	4995	4995	4995	4995	0
119	20231016	174700	160782085	4995	4995	4995	4995	0
120	20231016	174600	160782085	4995	4995	4995	4995	0
121	20231016	174500	160782085	4995	4995	4995	4995	0
122	20231016	174400	160782085	4995	4995	4995	4995	696
123	20231016	174300	160782085	4995	4995	4995	4995	0
124	20231016	174200	160782085	4995	4995	4995	4995	0
125	20231016	174100	160782085	4995	4995	4995	4995	0
126	20231016	174000	160782085	4995	4995	4995	4995	0
127	20231016	173900	160782085	4995	4995	4995	4995	0
128	20231016	173800	160782085	4995	4995	4995	4995	0
129	20231016	173700	160782085	4995	4995	4995	4995	0
130	20231016	173600	160782085	4995	4995	4995	4995	0
131	20231016	173500	160782085	4995	4995	4995	4995	0
132	20231016	173400	160782085	4995	4995	4995	4995	0
133	20231016	173300	160782085	4995	4995	4995	4995	0
134	20231016	173200	160782085	4995	4995	4995	4995	0
135	20231016	173100	160782085	4995	4995	4995	4995	0
136	20231016	173000	160782085	4995	4995	4995	4995	0
137	20231016	172900	160782085	4995	4995	4995	4995	0
138	20231016	172800	160782085	4995	4995	4995	4995	0
139	20231016	172700	160782085	4995	4995	4995	4995	0
140	20231016	172600	160782085	4995	4995	4995	4995	0
141	20231016	172500	160782085	4995	4995	4995	4995	0
142	20231016	172400	160782085	4995	4995	4995	4995	0
143	20231016	172300	160782085	4995	4995	4995	4995	0
144	20231016	172200	160782085	4995	4995	4995	4995	0
145	20231016	172100	160782085	4995	4995	4995	4995	0
146	20231016	172000	160782085	4995	4995	4995	4995	0
147	20231016	171900	160782085	4995	4995	4995	4995	0
148	20231016	171800	160782085	4995	4995	4995	4995	0
149	20231016	171700	160782085	4995	4995	4995	4995	0
150	20231016	171600	160782085	4995	4995	4995	4995	0
151	20231016	171500	160782085	4995	4995	4995	4995	0
152	20231016	171400	160782085	4995	4995	4995	4995	696
153	20231016	171300	160782085	4995	4995	4995	4995	0
154	20231016	171200	160782085	4995	4995	4995	4995	0
155	20231016	171100	160782085	4995	4995	4995	4995	0
156	20231016	171000	160782085	4995	4995	4995	4995	0
157	20231016	170900	160782085	4995	4995	4995	4995	0
158	20231016	170800	160782085	4995	4995	4995	4995	0
159	20231016	170700	160782085	4995	4995	4995	4995	0
160	20231016	170600	160782085	4995	4995	4995	4995	0
161	20231016	170500	160782085	4995	4995	4995	4995	0
162	20231016	170400	160782085	4995	4995	4995	4995	0
163	20231016	170300	160782085	4995	4995	4995	4995	0
164	20231016	170200	160782085	4995	4995	4995	4995	0
165	20231016	170100	160782085	4995	4995	4995	4995	0
166	20231016	170000	160782085	4995	4995	4995	4995	0
167	20231016	165900	160782085	4995	4995	4995	4995	0
168	20231016	165800	160782085	4995	4995	4995	4995	0
169	20231016	165700	160782085	4995	4995	4995	4995	0
170	20231016	165600	160782085	4995	4995	4995	4995	0
171	20231016	165500	160782085	4995	4995	4995	4995	0
172	20231016	165400	160782085	4995	4995	4995	4995	0
173	20231016	165300	160782085	4995	4995	4995	4995	0
174	20231016	165200	160782085	4995	4995	4995	4995	0
175	20231016	165100	160782085	4995	4995	4995	4995	0
176	20231016	165000	160782085	4995	4995	4995	4995	0
177	20231016	164900	160782085	4995	4995	4995	4995	0
178	20231016	164800	160782085	4995	4995	4995	4995	0
179	20231016	164700	160782085	4995	4995	4995	4995	0
180	20231016	164600	160782085	4995	4995	4995	4995	0
181	20231016	164500	160782085	4995	4995	4995	4995	0
182	20231016	164400	160782085	4995	4995	4995	4995	696
183	20231016	164300	160782085	4995	4995	4995	4995	0
184	20231016	164200	160782085	4995	4995	4995	4995	0
185	20231016	164100	160782085	4995	4995	4995	4995	0
186	20231016	164000	160782085	4995	4995	4995	4995	0
187	20231016	163900	160782085	4995	4995	4995	4995	0
188	20231016	163800	160782085	4995	4995	4995	4995	0
189	20231016	163700	160782085	4995	4995	4995	4995	0
190	20231016	163600	160782085	4995	4995	4995	4995	0
191	20231016	163500	160782085	4995	4995	4995	4995	0
192	20231016	163400	160782085	4995	4995	4995	4995	0
193	20231016	163300	160782085	4995	4995	4995	4995	0
194	20231016	163200	160782085	4995	4995	4995	4995	0
195	20231016	163100	160782085	4995	4995	4995	4995	0
196	20231016	163000	160782085	4995	4995	4995	4995	0
197	20231016	162900	160782085	4995	4995	4995	4995	0
198	20231016	162800	160782085	4995	4995	4995	4995	0
199	20231016	162700	160782085	4995	4995	4995	4995	0
200	20231016	162600	160782085	4995	4995	4995	4995	0
201	20231016	162500	160782085	4995	4995	4995	4995	0
202	20231016	162400	160782085	4995	4995	4995	4995	0
203	20231016	162300	160782085	4995	4995	4995	4995	0
204	20231016	162200	160782085	4995	4995	4995	4995	0
205	20231016	162100	160782085	4995	4995	4995	4995	0
206	20231016	162000	160782085	4995	4995	4995	4995	0
207	20231016	161900	160782085	4995	4995	4995	4995	0
208	20231016	161800	160782085	4995	4995	4995	4995	0
209	20231016	161700	160782085	4995	4995	4995	4995	0
210	20231016	161600	160782085	4995	4995	4995	4995	0
211	20231016	161500	160782085	4995	4995	4995	4995	0
212	20231016	161400	160782085	4995	4995	4995	4995	696
213	20231016	161300	160782085	4995	4995	4995	4995	0
214	20231016	161200	160782085	4995	4995	4995	4995	0
215	20231016	161100	160782085	4995	4995	4995	4995	0
216	20231016	161000	160782085	4995	4995	4995	4995	0
217	20231016	160900	160782085	4995	4995	4995	4995	0
218	20231016	160800	160782085	4995	4995	4995	4995	0
219	20231016	160700	160782085	4995	4995	4995	4995	0
220	20231016	160600	160782085	4995	4995	4995	4995	0
221	20231016	160500	160782085	4995	4995	4995	4995	0
222	20231016	160400	160782085	4995	4995	4995	4995	0
223	20231016	160300	160782085	4995	4995	4995	4995	0
224	20231016	160200	160782085	4995	4995	4995	4995	0
225	20231016	160100	160782085	4995	4995	4995	4995	0
226	20231016	160000	160782085	4995	4995	4995	4995	0
227	20231016	155900	160782085	4995	4995	4995	4995	0
228	20231016	155800	160782085	4995	4995	4995	4995	0
229	20231016	155700	160782085	4995	4995	4995	4995	0
230	20231016	155600	160782085	4995	4995	4995	4995	0
231	20231016	155500	160782085	4995	4995	4995	4995	0
232	20231016	155400	160782085	4995	4995	4995	4995	0
233	20231016	155300	160782085	4995	4995	4995	4995	0
234	20231016	155200	160782085	4995	4995	4995	4995	0
235	20231016	155100	160782085	4995	4995	4995	4995	0
236	20231016	155000	160782085	4995	4995	4995	4995	0
237	20231016	154900	160782085	4995	4995	4995	4995	0
238	20231016	154800	160782085	4995	4995	4995	4995	0
239	20231016	154700	160782085	4995	4995	4995	4995	0
240	20231016	154600	160782085	4995	4995	4995	4995	0
241	20231016	154500	160782085	4995	4995	4995	4995	0
242	20231016	154400	160782085	4995	4995	4995	4995	696
243	20231016	154300	160782085	4995	4995	4995	4995	0
244	20231016	154200	160782085	4995	4995	4995	4995	0
245	20231016	154100	160782085	4995	4995	4995	4995	0
246	20231016	154000	160782085	4995	4995	4995	4995	0
247	20231016	153900	160782085	4995	4995	4995	4995	0
248	20231016	153800	160782085	4995	4995	4995	4995	0
249	20231016	153700	160782085	4995	4995	4995	4995	0
250	20231016	153600	160782085	4995	4995	4995	4995	0
251	20231016	153500	160782085	4995	4995	4995	4995	0
252	20231016	153400	160782085	4995	4995	4995	4995	0
253	20231016	153300	160782085	4995	4995	4995	4995	0
254	20231016	153200	160782085	4995	4995	4995	4995	0
255	20231016	153100	160782085	4995	4995	4995	4995	0
256	20231016	153000	160782085	4995	4995	4995	4995	696
257	20231016	152900	157305565	4990	4990	4990	4990	0
258	20231016	152800	157305565	4990	4990	4990	4990	0
259	20231016	152700	157305565	4990	4990	4990	4990	0
260	20231016	152600	157305565	4990	4990	4990	4990	0
261	20231016	152500	157305565	4990	4990	4990	4990	0
262	20231016	152400	157305565	4990	4990	4990	4990	0
263	20231016	152300	157305565	4990	4990	4990	4990	0
264	20231016	152200	157305565	4990	4990	4990	4990	0
265	20231016	152100	157305565	4990	4990	4990	4990	0
266	20231016	152000	157305565	4990	4990	4990	4990	0
267	20231016	151900	157305565	4990	4990	4990	4990	29
268	20231016	151800	157160855	4990	4990	4990	4990	0
269	20231016	151700	157160855	4990	4990	4990	4990	0
270	20231016	151600	157160855	4990	4990	4990	4990	0
271	20231016	151500	157160855	4990	4990	4990	4990	23
272	20231016	151400	157046085	4990	4990	4990	4990	0
273	20231016	151300	157046085	4990	4990	4990	4990	0
274	20231016	151200	157046085	4990	4990	4990	4990	22
275	20231016	151100	156936305	4980	4980	4980	4980	0
276	20231016	151000	156936305	4980	4980	4980	4980	0
277	20231016	150900	156936305	4980	4980	4980	4980	0
278	20231016	150800	156936305	4980	4980	4980	4980	970
279	20231016	150700	152105705	4975	4975	4975	4975	0
280	20231016	150600	152105705	4975	4975	4975	4975	103
281	20231016	150500	151593280	4970	4970	4970	4970	0
282	20231016	150400	151593280	4970	4970	4970	4970	0
283	20231016	150300	151593280	4970	4970	4970	4970	0
284	20231016	150200	151593280	4970	4970	4970	4970	0
285	20231016	150100	151593280	4970	4970	4970	4970	0
286	20231016	150000	151593280	4970	4970	4970	4970	0
287	20231016	145900	151593280	4970	4970	4970	4970	0
288	20231016	145800	151593280	4970	4970	4970	4970	0
289	20231016	145700	151593280	4970	4970	4970	4970	0
290	20231016	145600	151593280	4970	4970	4970	4970	0
291	20231016	145500	151593280	4970	4970	4970	4970	14
292	20231016	145400	151523700	4980	4980	4980	4980	100
293	20231016	145300	151025700	4965	4965	4965	4965	0
294	20231016	145200	151025700	4965	4980	4980	4965	34
295	20231016	145100	150856440	4965	4965	4965	4965	0
296	20231016	145000	150856440	4965	4965	4965	4965	0
297	20231016	144900	150856440	4965	4970	4980	4965	761
298	20231016	144800	147068490	4970	4970	4970	4970	0
299	20231016	144700	147068490	4970	4970	4970	4970	0
300	20231016	144600	147068490	4970	4970	4970	4970	0
301	20231016	144500	147068490	4970	4970	4970	4970	0
302	20231016	144400	147068490	4970	4970	4970	4970	0
303	20231016	144300	147068490	4970	4970	4970	4970	0
304	20231016	144200	147068490	4970	4970	4970	4970	0
305	20231016	144100	147068490	4970	4970	4970	4970	0
306	20231016	144000	147068490	4970	4970	4970	4970	0
307	20231016	143900	147068490	4970	4970	4970	4970	0
308	20231016	143800	147068490	4970	4970	4970	4970	0
309	20231016	143700	147068490	4970	4970	4970	4970	0
310	20231016	143600	147068490	4970	4970	4970	4970	0
311	20231016	143500	147068490	4970	4970	4970	4970	0
312	20231016	143400	147068490	4970	4970	4970	4970	0
313	20231016	143300	147068490	4970	4970	4970	4970	0
314	20231016	143200	147068490	4970	4970	4970	4970	0
315	20231016	143100	147068490	4970	4970	4970	4970	0
316	20231016	143000	147068490	4970	4970	4970	4970	0
317	20231016	142900	147068490	4970	4970	4970	4970	130
318	20231016	142800	146422390	4965	4965	4965	4965	0
319	20231016	142700	146422390	4965	4965	4965	4965	0
320	20231016	142600	146422390	4965	4965	4965	4965	0
321	20231016	142500	146422390	4965	4965	4965	4965	5
322	20231016	142400	146397565	4965	4965	4965	4965	0
323	20231016	142300	146397565	4965	4970	4970	4965	36
324	20231016	142200	146218820	4965	4970	4970	4965	320
325	20231016	142100	144628610	4970	4970	4970	4970	0
326	20231016	142000	144628610	4970	4970	4970	4970	0
327	20231016	141900	144628610	4970	4970	4970	4970	0
328	20231016	141800	144628610	4970	4970	4980	4970	123
329	20231016	141700	144016300	4970	4975	4975	4970	621
330	20231016	141600	140926865	4975	4980	4980	4975	93
331	20231016	141500	140463785	4980	4980	4980	4975	3411
332	20231016	141400	123481360	4985	4990	4990	4980	1503
333	20231016	141300	115985885	4990	4990	4990	4985	1570
334	20231016	141200	108152580	4995	4995	4995	4995	0
335	20231016	141100	108152580	4995	4995	4995	4995	0
336	20231016	141000	108152580	4995	4995	4995	4995	0
337	20231016	140900	108152580	4995	4995	4995	4990	34
338	20231016	140800	107982770	4990	4990	4990	4990	0
339	20231016	140700	107982770	4990	4995	4995	4990	2
340	20231016	140600	107972785	4990	4990	4990	4990	0
341	20231016	140500	107972785	4990	4995	4995	4990	5
342	20231016	140400	107947830	4995	4995	4995	4995	0
343	20231016	140300	107947830	4995	4995	4995	4995	0
344	20231016	140200	107947830	4995	4995	4995	4995	1
345	20231016	140100	107942835	4995	4995	4995	4995	0
346	20231016	140000	107942835	4995	4995	4995	4995	0
347	20231016	135900	107942835	4995	4995	4995	4995	0
348	20231016	135800	107942835	4995	4995	4995	4995	0
349	20231016	135700	107942835	4995	4995	4995	4995	1
350	20231016	135600	107937840	4995	4995	4995	4995	0
351	20231016	135500	107937840	4995	4995	4995	4995	15
352	20231016	135400	107862915	4995	4990	4995	4990	68
353	20231016	135300	107523445	4990	4990	4990	4990	67
354	20231016	135200	107189115	4995	4995	4995	4995	8
355	20231016	135100	107149155	4995	4995	4995	4995	120
356	20231016	135000	106549755	4990	4995	4995	4990	300
357	20231016	134900	105052255	4995	4995	4995	4995	3
358	20231016	134800	105037270	4995	4995	4995	4990	232
359	20231016	134700	103878580	4995	4995	4995	4995	0
360	20231016	134600	103878580	4995	4995	4995	4995	0
361	20231016	134500	103878580	4995	4995	4995	4995	0
362	20231016	134400	103878580	4995	4995	4995	4995	3
363	20231016	134300	103863595	4995	4995	4995	4995	0
364	20231016	134200	103863595	4995	4995	4995	4995	0
365	20231016	134100	103863595	4995	4995	4995	4995	0
366	20231016	134000	103863595	4995	4995	4995	4995	0
367	20231016	133900	103863595	4995	4995	4995	4995	9
368	20231016	133800	103818640	4995	4995	4995	4995	0
369	20231016	133700	103818640	4995	4995	4995	4995	0
370	20231016	133600	103818640	4995	4995	4995	4995	0
371	20231016	133500	103818640	4995	4995	4995	4995	0
372	20231016	133400	103818640	4995	4995	4995	4995	31
373	20231016	133300	103663795	5000	5000	5000	5000	102
374	20231016	133200	103153795	4995	4995	4995	4995	0
375	20231016	133100	103153795	4995	4995	4995	4995	0
376	20231016	133000	103153795	4995	4995	4995	4995	0
377	20231016	132900	103153795	4995	4995	4995	4995	0
378	20231016	132800	103153795	4995	4995	4995	4995	0
379	20231016	132700	103153795	4995	4995	4995	4995	0
380	20231016	132600	103153795	4995	4995	4995	4995	0
381	20231016	132500	103153795	4995	4995	4995	4995	1
382	20231016	132400	103148800	5000	5000	5000	5000	0
383	20231016	132300	103148800	5000	5000	5000	5000	0
384	20231016	132200	103148800	5000	5000	5000	5000	0
385	20231016	132100	103148800	5000	5000	5000	5000	3
386	20231016	132000	103133800	4995	4995	4995	4995	1
387	20231016	131900	103128805	4995	4995	4995	4995	0
388	20231016	131800	103128805	4995	4995	4995	4995	0
389	20231016	131700	103128805	4995	4995	4995	4995	0
390	20231016	131600	103128805	4995	4995	4995	4995	1
391	20231016	131500	103123810	4995	4995	4995	4995	0
392	20231016	131400	103123810	4995	4995	4995	4995	0
393	20231016	131300	103123810	4995	4995	4995	4995	0
394	20231016	131200	103123810	4995	4995	4995	4995	0
395	20231016	131100	103123810	4995	4995	4995	4995	5
396	20231016	131000	103098835	4995	4995	4995	4995	0
397	20231016	130900	103098835	4995	4995	4995	4995	0
398	20231016	130800	103098835	4995	4995	4995	4995	0
399	20231016	130700	103098835	4995	4995	4995	4995	0
400	20231016	130600	103098835	4995	4995	4995	4995	39
401	20231016	130500	102904030	4995	4995	4995	4995	0
402	20231016	130400	102904030	4995	4995	4995	4995	24
403	20231016	130300	102784150	4995	4995	4995	4995	0
404	20231016	130200	102784150	4995	4995	4995	4995	6
405	20231016	130100	102754180	4995	4995	4995	4995	0
406	20231016	130000	102754180	4995	4995	4995	4995	0
407	20231016	125900	102754180	4995	4995	4995	4995	0
408	20231016	125800	102754180	4995	4995	4995	4995	0
409	20231016	125700	102754180	4995	4995	4995	4995	22
410	20231016	125600	102644290	4995	4995	4995	4995	12
411	20231016	125500	102584350	4995	4995	4995	4995	0
412	20231016	125400	102584350	4995	4995	4995	4995	0
413	20231016	125300	102584350	4995	4995	4995	4995	61
414	20231016	125200	102279655	4995	4995	4995	4995	41
415	20231016	125100	102074860	4995	4990	4995	4990	136
416	20231016	125000	101396020	4990	4990	4990	4990	0
417	20231016	124900	101396020	4990	4990	4990	4990	5
418	20231016	124800	101371070	4990	4990	4990	4990	57
419	20231016	124700	101086640	4995	4990	4995	4990	130
420	20231016	124600	100437620	4985	4985	4985	4985	0
421	20231016	124500	100437620	4985	4990	4990	4985	113
422	20231016	124400	99873820	4985	4990	4990	4985	182
423	20231016	124300	98965750	4985	4990	4990	4985	56
424	20231016	124200	98686345	4990	4990	4990	4990	0
425	20231016	124100	98686345	4990	4995	4995	4990	1095
426	20231016	124000	93217480	4995	4995	4995	4995	0
427	20231016	123900	93217480	4995	4995	4995	4995	0
428	20231016	123800	93217480	4995	4995	4995	4995	0
429	20231016	123700	93217480	4995	4995	4995	4995	0
430	20231016	123600	93217480	4995	4995	4995	4995	0
431	20231016	123500	93217480	4995	4995	4995	4995	0
432	20231016	123400	93217480	4995	4995	4995	4995	2
433	20231016	123300	93207490	4995	4995	4995	4995	0
434	20231016	123200	93207490	4995	4995	4995	4995	0
435	20231016	123100	93207490	4995	4995	4995	4995	0
436	20231016	123000	93207490	4995	4995	4995	4995	0
437	20231016	122900	93207490	4995	4995	4995	4995	6
438	20231016	122800	93177520	5000	5000	5000	5000	0
439	20231016	122700	93177520	5000	5000	5000	5000	0
440	20231016	122600	93177520	5000	5000	5000	5000	2
441	20231016	122500	93167520	4995	4995	4995	4995	18
442	20231016	122400	93077610	5000	5000	5000	5000	2
443	20231016	122300	93067610	4995	4995	4995	4995	0
444	20231016	122200	93067610	4995	4995	5000	4995	4
445	20231016	122100	93047620	4995	5000	5000	4995	3
446	20231016	122000	93032625	4995	4995	4995	4995	49
447	20231016	121900	92787870	5000	5000	5000	5000	2
448	20231016	121800	92777870	4995	4995	4995	4995	15
449	20231016	121700	92702945	5000	5000	5000	5000	0
450	20231016	121600	92702945	5000	5000	5000	5000	2
451	20231016	121500	92692945	4995	4995	4995	4995	174
452	20231016	121400	91823815	4995	4995	4995	4995	0
453	20231016	121300	91823815	4995	4995	4995	4995	0
454	20231016	121200	91823815	4995	4995	4995	4995	0
455	20231016	121100	91823815	4995	4995	4995	4985	400
456	20231016	121000	89826295	4995	4995	4995	4995	0
457	20231016	120900	89826295	4995	4995	4995	4995	0
458	20231016	120800	89826295	4995	4995	4995	4995	0
459	20231016	120700	89826295	4995	4995	4995	4995	0
460	20231016	120600	89826295	4995	4995	4995	4995	362
461	20231016	120500	88018105	4995	4995	4995	4995	0
462	20231016	120400	88018105	4995	4995	4995	4995	0
463	20231016	120300	88018105	4995	4995	4995	4995	0
464	20231016	120200	88018105	4995	4995	4995	4995	81
465	20231016	120100	87613510	4995	4995	4995	4995	287
466	20231016	120000	86179945	4990	4990	4995	4990	368
467	20231016	115900	84342930	4985	4990	4990	4985	107
468	20231016	115800	83809065	4985	4990	4990	4985	12
469	20231016	115700	83749195	4985	4990	4990	4985	50
470	20231016	115600	83499725	4990	4990	4990	4990	0
471	20231016	115500	83499725	4990	4995	4995	4990	99
472	20231016	115400	83005240	4990	4995	4995	4990	3
473	20231016	115300	82990260	4990	4990	4990	4990	0
474	20231016	115200	82990260	4990	4995	4995	4990	262
475	20231016	115100	81681730	4995	4995	4995	4995	0
476	20231016	115000	81681730	4995	5000	5000	4995	109
477	20231016	114900	81136800	4995	4995	4995	4995	114
478	20231016	114800	80567370	4995	4995	4995	4995	0
479	20231016	114700	80567370	4995	4995	4995	4995	476
480	20231016	114600	78189750	4995	4995	4995	4995	0
481	20231016	114500	78189750	4995	5000	5000	4995	108
482	20231016	114400	77649815	4995	4995	4995	4995	0
483	20231016	114300	77649815	4995	5000	5000	4995	78
484	20231016	114200	77259855	5000	5000	5000	5000	0
485	20231016	114100	77259855	5000	5000	5000	5000	0
486	20231016	114000	77259855	5000	5000	5000	5000	64
487	20231016	113900	76939855	4995	4995	4995	4995	0
488	20231016	113800	76939855	4995	4995	4995	4995	458
489	20231016	113700	74652145	5000	5000	5000	5000	10
490	20231016	113600	74602145	4995	4995	4995	4995	74
491	20231016	113500	74232515	4990	4990	4990	4990	0
492	20231016	113400	74232515	4990	4995	4995	4990	378
493	20231016	113300	72344420	5000	5000	5000	5000	0
494	20231016	113200	72344420	5000	5000	5000	5000	0
495	20231016	113100	72344420	5000	5000	5000	5000	94
496	20231016	113000	71874420	4995	4995	4995	4995	0
497	20231016	112900	71874420	4995	4995	4995	4995	346
498	20231016	112800	70146150	4995	4995	4995	4995	0
499	20231016	112700	70146150	4995	4995	4995	4995	0
500	20231016	112600	70146150	4995	5000	5000	4995	108
501	20231016	112500	69606215	4995	5000	5000	4995	12
502	20231016	112400	69546225	4995	4995	4995	4995	476
503	20231016	112300	67168605	4995	4995	4995	4995	0
504	20231016	112200	67168605	4995	4995	4995	4995	0
505	20231016	112100	67168605	4995	5000	5000	4995	108
506	20231016	112000	66628670	4995	4995	4995	4995	367
507	20231016	111900	64795505	4995	4995	4995	4995	0
508	20231016	111800	64795505	4995	4995	4995	4995	0
509	20231016	111700	64795505	4995	5000	5000	4995	100
510	20231016	111600	64295530	4995	4995	4995	4995	0
511	20231016	111500	64295530	4995	4990	4995	4985	482
512	20231016	111400	61890140	4990	4990	4990	4990	0
513	20231016	111300	61890140	4990	4990	4990	4990	0
514	20231016	111200	61890140	4990	4995	4995	4990	110
515	20231016	111100	61340760	4995	5000	5000	4995	141
516	20231016	111000	60635845	4995	4995	4995	4995	403
517	20231016	110900	58622860	4995	4995	4995	4995	0
518	20231016	110800	58622860	4995	4995	4995	4995	0
519	20231016	110700	58622860	4995	4995	4995	4995	2
520	20231016	110600	58612870	4995	4995	4995	4995	340
521	20231016	110500	56914570	4995	5000	5000	4995	142
522	20231016	110400	56204655	4995	4995	4995	4995	0
523	20231016	110300	56204655	4995	4995	4995	4995	0
524	20231016	110200	56204655	4995	4995	4995	4995	0
525	20231016	110100	56204655	4995	4995	4995	4995	0
526	20231016	110000	56204655	4995	5000	5000	4995	39
527	20231016	105900	56009670	5010	5010	5010	5010	125
528	20231016	105800	55383420	5000	5000	5000	5000	6
529	20231016	105700	55353420	5000	5000	5000	5000	0
530	20231016	105600	55353420	5000	5000	5000	5000	0
531	20231016	105500	55353420	5000	5000	5000	5000	0
532	20231016	105400	55353420	5000	5000	5000	5000	833
533	20231016	105300	51188420	4995	4995	4995	4995	0
534	20231016	105200	51188420	4995	5000	5000	4995	57
535	20231016	105100	50903455	4995	4995	4995	4995	0
536	20231016	105000	50903455	4995	4995	4995	4995	2
537	20231016	104900	50893465	4995	4995	4995	4995	11
538	20231016	104800	50838520	4995	5000	5000	4995	142
539	20231016	104700	50128605	4995	4995	4995	4995	0
540	20231016	104600	50128605	4995	4995	4995	4995	0
541	20231016	104500	50128605	4995	4995	4995	4995	0
542	20231016	104400	50128605	4995	4995	4995	4995	0
543	20231016	104300	50128605	4995	4995	4995	4995	0
544	20231016	104200	50128605	4995	5000	5000	4995	142
545	20231016	104100	49418695	4995	4995	4995	4995	0
546	20231016	104000	49418695	4995	4995	4995	4995	103
547	20231016	103900	48904210	4995	5000	5000	4995	30
548	20231016	103800	48754225	5000	5000	5000	5000	0
549	20231016	103700	48754225	5000	5010	5010	5000	142
550	20231016	103600	48042975	5010	5010	5010	5010	0
551	20231016	103500	48042975	5010	5010	5010	5010	2
552	20231016	103400	48032955	5000	5000	5000	5000	0
553	20231016	103300	48032955	5000	5010	5010	5000	11
554	20231016	103200	47977855	5000	5010	5010	5000	45
555	20231016	103100	47752455	5000	5010	5010	5000	141
556	20231016	103000	47046205	4990	4990	4990	4990	0
557	20231016	102900	47046205	4990	4990	4990	4990	0
558	20231016	102800	47046205	4990	4990	4990	4990	0
559	20231016	102700	47046205	4990	4980	4990	4975	807
560	20231016	102600	43025955	4985	4985	4985	4985	302
561	20231016	102500	41520485	4975	4995	4995	4975	3399
562	20231016	102400	24565805	4995	4995	4995	4995	0
563	20231016	102300	24565805	4995	4995	4995	4995	0
564	20231016	102200	24565805	4995	4995	4995	4995	0
565	20231016	102100	24565805	4995	4995	4995	4995	0
566	20231016	102000	24565805	4995	4995	4995	4995	0
567	20231016	101900	24565805	4995	5000	5000	4995	2290
568	20231016	101800	13116830	5000	5010	5010	5000	273
569	20231016	101700	11749450	5010	5010	5010	5010	3
570	20231016	101600	11734420	5010	5010	5010	5010	0
571	20231016	101500	11734420	5010	5010	5010	5010	0
572	20231016	101400	11734420	5010	5010	5010	5010	0
573	20231016	101300	11734420	5010	5010	5010	5010	0
574	20231016	101200	11734420	5010	5010	5010	5010	0
575	20231016	101100	11734420	5010	5010	5010	5010	0
576	20231016	101000	11734420	5010	5010	5010	5010	0
577	20231016	100900	11734420	5010	5010	5010	5010	34
578	20231016	100800	11564080	5010	5010	5010	5010	0
579	20231016	100700	11564080	5010	5010	5010	5010	0
580	20231016	100600	11564080	5010	5010	5010	5010	119
581	20231016	100500	10967890	5010	5010	5010	5010	710
582	20231016	100400	7410790	5010	5010	5010	5010	0
583	20231016	100300	7410790	5010	5010	5010	5010	0
584	20231016	100200	7410790	5010	5010	5010	5010	0
585	20231016	100100	7410790	5010	5010	5010	5010	0
586	20231016	100000	7410790	5010	5010	5010	5010	0
587	20231016	095900	7410790	5010	5010	5010	5010	0
588	20231016	095800	7410790	5010	5010	5010	5010	0
589	20231016	095700	7410790	5010	5010	5010	5010	0
590	20231016	095600	7410790	5010	5010	5010	5010	11
591	20231016	095500	7355680	5020	5020	5020	5020	0
592	20231016	095400	7355680	5020	5020	5020	5020	1
593	20231016	095300	7350660	5020	5020	5020	5020	0
594	20231016	095200	7350660	5020	5020	5020	5020	0
595	20231016	095100	7350660	5020	5020	5020	5020	0
596	20231016	095000	7350660	5020	5020	5020	5020	0
597	20231016	094900	7350660	5020	5020	5020	5020	0
598	20231016	094800	7350660	5020	5020	5020	5020	0
599	20231016	094700	7350660	5020	5020	5020	5020	0
600	20231016	094600	7350660	5020	5020	5020	5020	0
601	20231016	094500	7350660	5020	5020	5020	5020	0
602	20231016	094400	7350660	5020	5020	5020	5020	0
603	20231016	094300	7350660	5020	5020	5020	5020	0
604	20231016	094200	7350660	5020	5020	5020	5020	0
605	20231016	094100	7350660	5020	5020	5020	5020	0
606	20231016	094000	7350660	5020	5020	5020	5020	0
607	20231016	093900	7350660	5020	5020	5020	5020	0
608	20231016	093800	7350660	5020	5020	5020	5020	0
609	20231016	093700	7350660	5020	5020	5020	5020	1
610	20231016	093600	7345640	5010	5010	5010	5010	0
611	20231016	093500	7345640	5010	5010	5010	5010	0
612	20231016	093400	7345640	5010	5010	5010	5010	0
613	20231016	093300	7345640	5010	5020	5020	5010	2
614	20231016	093200	7335610	5020	5020	5020	5020	0
615	20231016	093100	7335610	5020	5020	5020	5020	0
616	20231016	093000	7335610	5020	5010	5020	5010	230
617	20231016	092900	6183300	5010	5010	5010	5010	0
618	20231016	092800	6183300	5010	5010	5010	5010	0
619	20231016	092700	6183300	5010	5010	5010	5010	0
620	20231016	092600	6183300	5010	5010	5010	5010	4
621	20231016	092500	6163260	5010	5010	5010	5010	545
622	20231016	092400	3432810	5010	5010	5010	5010	0
623	20231016	092300	3432810	5010	5010	5010	5010	0
624	20231016	092200	3432810	5010	5010	5010	5010	0
625	20231016	092100	3432810	5010	5010	5010	5010	0
626	20231016	092000	3432810	5010	5010	5010	5010	0
627	20231016	091900	3432810	5010	5010	5010	5010	0
628	20231016	091800	3432810	5010	5030	5030	5010	66
629	20231016	091700	3101830	5020	5020	5020	5020	0
630	20231016	091600	3101830	5020	5020	5020	5020	0
631	20231016	091500	3101830	5020	5020	5020	5020	8
632	20231016	091400	3061670	5010	5020	5020	5010	19
633	20231016	091300	2966310	5010	5010	5010	5010	0
634	20231016	091200	2966310	5010	5020	5020	5010	90
635	20231016	091100	2514630	5020	5020	5020	5020	22
636	20231016	091000	2404190	5000	5000	5000	5000	0
637	20231016	090900	2404190	5000	5000	5000	5000	0
638	20231016	090800	2404190	5000	5000	5000	5000	0
639	20231016	090700	2404190	5000	5000	5000	5000	0
640	20231016	090600	2404190	5000	5000	5000	5000	0
641	20231016	090500	2404190	5000	5070	5070	5000	458
642	20231016	090400	86190	5070	5070	5070	5070	0
643	20231016	090300	86190	5070	5070	5070	5070	17
644	20231016	090200	0	5040	5040	5040	5040	0
645	20231016	090100	0	5040	5040	5040	5040	0
646	20231016	090000	0	5040	5040	5040	5040	0