KissMeData/088260/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	194000	89296890	4995	4995	4995	4995	318
3	20231017	193900	89296890	4995	4995	4995	4995	0
4	20231017	193800	89296890	4995	4995	4995	4995	0
5	20231017	193700	89296890	4995	4995	4995	4995	0
6	20231017	193600	89296890	4995	4995	4995	4995	0
7	20231017	193500	89296890	4995	4995	4995	4995	0
8	20231017	193400	89296890	4995	4995	4995	4995	0
9	20231017	193300	89296890	4995	4995	4995	4995	0
10	20231017	193200	89296890	4995	4995	4995	4995	0
11	20231017	193100	89296890	4995	4995	4995	4995	0
12	20231017	193000	89296890	4995	4995	4995	4995	0
13	20231017	192900	89296890	4995	4995	4995	4995	0
14	20231017	192800	89296890	4995	4995	4995	4995	0
15	20231017	192700	89296890	4995	4995	4995	4995	0
16	20231017	192600	89296890	4995	4995	4995	4995	0
17	20231017	192500	89296890	4995	4995	4995	4995	0
18	20231017	192400	89296890	4995	4995	4995	4995	0
19	20231017	192300	89296890	4995	4995	4995	4995	0
20	20231017	192200	89296890	4995	4995	4995	4995	0
21	20231017	192100	89296890	4995	4995	4995	4995	0
22	20231017	192000	89296890	4995	4995	4995	4995	0
23	20231017	191900	89296890	4995	4995	4995	4995	0
24	20231017	191800	89296890	4995	4995	4995	4995	0
25	20231017	191700	89296890	4995	4995	4995	4995	0
26	20231017	191600	89296890	4995	4995	4995	4995	0
27	20231017	191500	89296890	4995	4995	4995	4995	0
28	20231017	191400	89296890	4995	4995	4995	4995	0
29	20231017	191300	89296890	4995	4995	4995	4995	0
30	20231017	191200	89296890	4995	4995	4995	4995	0
31	20231017	191100	89296890	4995	4995	4995	4995	0
32	20231017	191000	89296890	4995	4995	4995	4995	318
33	20231017	190900	89296890	4995	4995	4995	4995	0
34	20231017	190800	89296890	4995	4995	4995	4995	0
35	20231017	190700	89296890	4995	4995	4995	4995	0
36	20231017	190600	89296890	4995	4995	4995	4995	0
37	20231017	190500	89296890	4995	4995	4995	4995	0
38	20231017	190400	89296890	4995	4995	4995	4995	0
39	20231017	190300	89296890	4995	4995	4995	4995	0
40	20231017	190200	89296890	4995	4995	4995	4995	0
41	20231017	190100	89296890	4995	4995	4995	4995	0
42	20231017	190000	89296890	4995	4995	4995	4995	0
43	20231017	185900	89296890	4995	4995	4995	4995	0
44	20231017	185800	89296890	4995	4995	4995	4995	0
45	20231017	185700	89296890	4995	4995	4995	4995	0
46	20231017	185600	89296890	4995	4995	4995	4995	0
47	20231017	185500	89296890	4995	4995	4995	4995	0
48	20231017	185400	89296890	4995	4995	4995	4995	0
49	20231017	185300	89296890	4995	4995	4995	4995	0
50	20231017	185200	89296890	4995	4995	4995	4995	0
51	20231017	185100	89296890	4995	4995	4995	4995	0
52	20231017	185000	89296890	4995	4995	4995	4995	0
53	20231017	184900	89296890	4995	4995	4995	4995	0
54	20231017	184800	89296890	4995	4995	4995	4995	0
55	20231017	184700	89296890	4995	4995	4995	4995	0
56	20231017	184600	89296890	4995	4995	4995	4995	0
57	20231017	184500	89296890	4995	4995	4995	4995	0
58	20231017	184400	89296890	4995	4995	4995	4995	0
59	20231017	184300	89296890	4995	4995	4995	4995	0
60	20231017	184200	89296890	4995	4995	4995	4995	0
61	20231017	184100	89296890	4995	4995	4995	4995	0
62	20231017	184000	89296890	4995	4995	4995	4995	318
63	20231017	183900	89296890	4995	4995	4995	4995	0
64	20231017	183800	89296890	4995	4995	4995	4995	0
65	20231017	183700	89296890	4995	4995	4995	4995	0
66	20231017	183600	89296890	4995	4995	4995	4995	0
67	20231017	183500	89296890	4995	4995	4995	4995	0
68	20231017	183400	89296890	4995	4995	4995	4995	0
69	20231017	183300	89296890	4995	4995	4995	4995	0
70	20231017	183200	89296890	4995	4995	4995	4995	0
71	20231017	183100	89296890	4995	4995	4995	4995	0
72	20231017	183000	89296890	4995	4995	4995	4995	0
73	20231017	182900	89296890	4995	4995	4995	4995	0
74	20231017	182800	89296890	4995	4995	4995	4995	0
75	20231017	182700	89296890	4995	4995	4995	4995	0
76	20231017	182600	89296890	4995	4995	4995	4995	0
77	20231017	182500	89296890	4995	4995	4995	4995	0
78	20231017	182400	89296890	4995	4995	4995	4995	0
79	20231017	182300	89296890	4995	4995	4995	4995	0
80	20231017	182200	89296890	4995	4995	4995	4995	0
81	20231017	182100	89296890	4995	4995	4995	4995	0
82	20231017	182000	89296890	4995	4995	4995	4995	0
83	20231017	181900	89296890	4995	4995	4995	4995	0
84	20231017	181800	89296890	4995	4995	4995	4995	0
85	20231017	181700	89296890	4995	4995	4995	4995	0
86	20231017	181600	89296890	4995	4995	4995	4995	0
87	20231017	181500	89296890	4995	4995	4995	4995	0
88	20231017	181400	89296890	4995	4995	4995	4995	0
89	20231017	181300	89296890	4995	4995	4995	4995	0
90	20231017	181200	89296890	4995	4995	4995	4995	0
91	20231017	181100	89296890	4995	4995	4995	4995	0
92	20231017	181000	89296890	4995	4995	4995	4995	318
93	20231017	180900	89296890	4995	4995	4995	4995	0
94	20231017	180800	89296890	4995	4995	4995	4995	0
95	20231017	180700	89296890	4995	4995	4995	4995	0
96	20231017	180600	89296890	4995	4995	4995	4995	0
97	20231017	180500	89296890	4995	4995	4995	4995	0
98	20231017	180400	89296890	4995	4995	4995	4995	0
99	20231017	180300	89296890	4995	4995	4995	4995	0
100	20231017	180200	89296890	4995	4995	4995	4995	0
101	20231017	180100	89296890	4995	4995	4995	4995	0
102	20231017	180000	89296890	4995	4995	4995	4995	0
103	20231017	175900	89296890	4995	4995	4995	4995	0
104	20231017	175800	89296890	4995	4995	4995	4995	0
105	20231017	175700	89296890	4995	4995	4995	4995	0
106	20231017	175600	89296890	4995	4995	4995	4995	0
107	20231017	175500	89296890	4995	4995	4995	4995	0
108	20231017	175400	89296890	4995	4995	4995	4995	0
109	20231017	175300	89296890	4995	4995	4995	4995	0
110	20231017	175200	89296890	4995	4995	4995	4995	0
111	20231017	175100	89296890	4995	4995	4995	4995	0
112	20231017	175000	89296890	4995	4995	4995	4995	0
113	20231017	174900	89296890	4995	4995	4995	4995	0
114	20231017	174800	89296890	4995	4995	4995	4995	0
115	20231017	174700	89296890	4995	4995	4995	4995	0
116	20231017	174600	89296890	4995	4995	4995	4995	0
117	20231017	174500	89296890	4995	4995	4995	4995	0
118	20231017	174400	89296890	4995	4995	4995	4995	0
119	20231017	174300	89296890	4995	4995	4995	4995	0
120	20231017	174200	89296890	4995	4995	4995	4995	0
121	20231017	174100	89296890	4995	4995	4995	4995	0
122	20231017	174000	89296890	4995	4995	4995	4995	318
123	20231017	173900	89296890	4995	4995	4995	4995	0
124	20231017	173800	89296890	4995	4995	4995	4995	0
125	20231017	173700	89296890	4995	4995	4995	4995	0
126	20231017	173600	89296890	4995	4995	4995	4995	0
127	20231017	173500	89296890	4995	4995	4995	4995	0
128	20231017	173400	89296890	4995	4995	4995	4995	0
129	20231017	173300	89296890	4995	4995	4995	4995	0
130	20231017	173200	89296890	4995	4995	4995	4995	0
131	20231017	173100	89296890	4995	4995	4995	4995	0
132	20231017	173000	89296890	4995	4995	4995	4995	0
133	20231017	172900	89296890	4995	4995	4995	4995	0
134	20231017	172800	89296890	4995	4995	4995	4995	0
135	20231017	172700	89296890	4995	4995	4995	4995	0
136	20231017	172600	89296890	4995	4995	4995	4995	0
137	20231017	172500	89296890	4995	4995	4995	4995	0
138	20231017	172400	89296890	4995	4995	4995	4995	0
139	20231017	172300	89296890	4995	4995	4995	4995	0
140	20231017	172200	89296890	4995	4995	4995	4995	0
141	20231017	172100	89296890	4995	4995	4995	4995	0
142	20231017	172000	89296890	4995	4995	4995	4995	0
143	20231017	171900	89296890	4995	4995	4995	4995	0
144	20231017	171800	89296890	4995	4995	4995	4995	0
145	20231017	171700	89296890	4995	4995	4995	4995	0
146	20231017	171600	89296890	4995	4995	4995	4995	0
147	20231017	171500	89296890	4995	4995	4995	4995	0
148	20231017	171400	89296890	4995	4995	4995	4995	0
149	20231017	171300	89296890	4995	4995	4995	4995	0
150	20231017	171200	89296890	4995	4995	4995	4995	0
151	20231017	171100	89296890	4995	4995	4995	4995	0
152	20231017	171000	89296890	4995	4995	4995	4995	318
153	20231017	170900	89296890	4995	4995	4995	4995	0
154	20231017	170800	89296890	4995	4995	4995	4995	0
155	20231017	170700	89296890	4995	4995	4995	4995	0
156	20231017	170600	89296890	4995	4995	4995	4995	0
157	20231017	170500	89296890	4995	4995	4995	4995	0
158	20231017	170400	89296890	4995	4995	4995	4995	0
159	20231017	170300	89296890	4995	4995	4995	4995	0
160	20231017	170200	89296890	4995	4995	4995	4995	0
161	20231017	170100	89296890	4995	4995	4995	4995	0
162	20231017	170000	89296890	4995	4995	4995	4995	0
163	20231017	165900	89296890	4995	4995	4995	4995	0
164	20231017	165800	89296890	4995	4995	4995	4995	0
165	20231017	165700	89296890	4995	4995	4995	4995	0
166	20231017	165600	89296890	4995	4995	4995	4995	0
167	20231017	165500	89296890	4995	4995	4995	4995	0
168	20231017	165400	89296890	4995	4995	4995	4995	0
169	20231017	165300	89296890	4995	4995	4995	4995	0
170	20231017	165200	89296890	4995	4995	4995	4995	0
171	20231017	165100	89296890	4995	4995	4995	4995	0
172	20231017	165000	89296890	4995	4995	4995	4995	0
173	20231017	164900	89296890	4995	4995	4995	4995	0
174	20231017	164800	89296890	4995	4995	4995	4995	0
175	20231017	164700	89296890	4995	4995	4995	4995	0
176	20231017	164600	89296890	4995	4995	4995	4995	0
177	20231017	164500	89296890	4995	4995	4995	4995	0
178	20231017	164400	89296890	4995	4995	4995	4995	0
179	20231017	164300	89296890	4995	4995	4995	4995	0
180	20231017	164200	89296890	4995	4995	4995	4995	0
181	20231017	164100	89296890	4995	4995	4995	4995	0
182	20231017	164000	89296890	4995	4995	4995	4995	318
183	20231017	163900	89296890	4995	4995	4995	4995	0
184	20231017	163800	89296890	4995	4995	4995	4995	0
185	20231017	163700	89296890	4995	4995	4995	4995	0
186	20231017	163600	89296890	4995	4995	4995	4995	0
187	20231017	163500	89296890	4995	4995	4995	4995	0
188	20231017	163400	89296890	4995	4995	4995	4995	0
189	20231017	163300	89296890	4995	4995	4995	4995	0
190	20231017	163200	89296890	4995	4995	4995	4995	0
191	20231017	163100	89296890	4995	4995	4995	4995	0
192	20231017	163000	89296890	4995	4995	4995	4995	0
193	20231017	162900	89296890	4995	4995	4995	4995	0
194	20231017	162800	89296890	4995	4995	4995	4995	0
195	20231017	162700	89296890	4995	4995	4995	4995	0
196	20231017	162600	89296890	4995	4995	4995	4995	0
197	20231017	162500	89296890	4995	4995	4995	4995	0
198	20231017	162400	89296890	4995	4995	4995	4995	0
199	20231017	162300	89296890	4995	4995	4995	4995	0
200	20231017	162200	89296890	4995	4995	4995	4995	0
201	20231017	162100	89296890	4995	4995	4995	4995	0
202	20231017	162000	89296890	4995	4995	4995	4995	0
203	20231017	161900	89296890	4995	4995	4995	4995	0
204	20231017	161800	89296890	4995	4995	4995	4995	0
205	20231017	161700	89296890	4995	4995	4995	4995	0
206	20231017	161600	89296890	4995	4995	4995	4995	0
207	20231017	161500	89296890	4995	4995	4995	4995	0
208	20231017	161400	89296890	4995	4995	4995	4995	0
209	20231017	161300	89296890	4995	4995	4995	4995	0
210	20231017	161200	89296890	4995	4995	4995	4995	0
211	20231017	161100	89296890	4995	4995	4995	4995	0
212	20231017	161000	89296890	4995	4995	4995	4995	318
213	20231017	160900	89296890	4995	4995	4995	4995	0
214	20231017	160800	89296890	4995	4995	4995	4995	0
215	20231017	160700	89296890	4995	4995	4995	4995	0
216	20231017	160600	89296890	4995	4995	4995	4995	0
217	20231017	160500	89296890	4995	4995	4995	4995	0
218	20231017	160400	89296890	4995	4995	4995	4995	0
219	20231017	160300	89296890	4995	4995	4995	4995	0
220	20231017	160200	89296890	4995	4995	4995	4995	0
221	20231017	160100	89296890	4995	4995	4995	4995	0
222	20231017	160000	89296890	4995	4995	4995	4995	0
223	20231017	155900	89296890	4995	4995	4995	4995	0
224	20231017	155800	89296890	4995	4995	4995	4995	0
225	20231017	155700	89296890	4995	4995	4995	4995	0
226	20231017	155600	89296890	4995	4995	4995	4995	0
227	20231017	155500	89296890	4995	4995	4995	4995	0
228	20231017	155400	89296890	4995	4995	4995	4995	0
229	20231017	155300	89296890	4995	4995	4995	4995	0
230	20231017	155200	89296890	4995	4995	4995	4995	0
231	20231017	155100	89296890	4995	4995	4995	4995	0
232	20231017	155000	89296890	4995	4995	4995	4995	0
233	20231017	154900	89296890	4995	4995	4995	4995	0
234	20231017	154800	89296890	4995	4995	4995	4995	0
235	20231017	154700	89296890	4995	4995	4995	4995	0
236	20231017	154600	89296890	4995	4995	4995	4995	0
237	20231017	154500	89296890	4995	4995	4995	4995	0
238	20231017	154400	89296890	4995	4995	4995	4995	0
239	20231017	154300	89296890	4995	4995	4995	4995	0
240	20231017	154200	89296890	4995	4995	4995	4995	0
241	20231017	154100	89296890	4995	4995	4995	4995	0
242	20231017	154000	89296890	4995	4995	4995	4995	318
243	20231017	153900	89296890	4995	4995	4995	4995	0
244	20231017	153800	89296890	4995	4995	4995	4995	0
245	20231017	153700	89296890	4995	4995	4995	4995	0
246	20231017	153600	89296890	4995	4995	4995	4995	0
247	20231017	153500	89296890	4995	4995	4995	4995	0
248	20231017	153400	89296890	4995	4995	4995	4995	0
249	20231017	153300	89296890	4995	4995	4995	4995	0
250	20231017	153200	89296890	4995	4995	4995	4995	0
251	20231017	153100	89296890	4995	4995	4995	4995	0
252	20231017	153000	89296890	4995	4995	4995	4995	318
253	20231017	152900	87708480	4995	4995	4995	4995	0
254	20231017	152800	87708480	4995	4995	4995	4995	0
255	20231017	152700	87708480	4995	4995	4995	4995	0
256	20231017	152600	87708480	4995	4995	4995	4995	0
257	20231017	152500	87708480	4995	4995	4995	4995	0
258	20231017	152400	87708480	4995	4995	4995	4995	0
259	20231017	152300	87708480	4995	4995	4995	4995	0
260	20231017	152200	87708480	4995	4995	4995	4995	0
261	20231017	152100	87708480	4995	4995	4995	4995	0
262	20231017	152000	87708480	4995	4995	4995	4995	0
263	20231017	151900	87708480	4995	4995	4995	4995	0
264	20231017	151800	87708480	4995	4995	4995	4995	0
265	20231017	151700	87708480	4995	4985	4995	4985	647
266	20231017	151600	84477610	4985	4985	4985	4985	1
267	20231017	151500	84472625	4985	4985	4985	4985	0
268	20231017	151400	84472625	4985	4985	4985	4985	0
269	20231017	151300	84472625	4985	4985	4985	4985	80
270	20231017	151200	84073825	4990	4990	4990	4990	0
271	20231017	151100	84073825	4990	4990	4990	4990	0
272	20231017	151000	84073825	4990	4990	4990	4990	18
273	20231017	150900	83984005	4985	4985	4985	4985	80
274	20231017	150800	83585205	4990	4990	4990	4990	8
275	20231017	150700	83545285	4990	4990	4990	4990	41
276	20231017	150600	83340695	4990	4990	4990	4990	2
277	20231017	150500	83330715	4995	4995	4995	4995	11
278	20231017	150400	83275770	4995	4995	4995	4995	0
279	20231017	150300	83275770	4995	4995	4995	4995	56
280	20231017	150200	82996050	4995	4985	4995	4985	144
281	20231017	150100	82277795	4985	4985	4990	4985	704
282	20231017	150000	78768070	4995	4995	4995	4995	0
283	20231017	145900	78768070	4995	4995	4995	4995	0
284	20231017	145800	78768070	4995	4995	4995	4995	0
285	20231017	145700	78768070	4995	4995	4995	4995	0
286	20231017	145600	78768070	4995	4995	4995	4995	4
287	20231017	145500	78748090	4995	4990	4995	4985	107
288	20231017	145400	78214075	4995	4995	4995	4995	3
289	20231017	145300	78199090	4995	4995	4995	4995	0
290	20231017	145200	78199090	4995	4995	4995	4995	4
291	20231017	145100	78179110	4985	4990	4995	4985	107
292	20231017	145000	77645095	4995	4995	4995	4995	1
293	20231017	144900	77640100	4985	4995	4995	4985	4
294	20231017	144800	77620130	4985	4985	4985	4985	0
295	20231017	144700	77620130	4985	4990	4995	4985	107
296	20231017	144600	77086115	4995	4995	4995	4995	1
297	20231017	144500	77081120	4985	4995	4995	4985	5
298	20231017	144400	77056155	4985	4990	4995	4985	107
299	20231017	144300	76522170	4995	4995	4995	4995	0
300	20231017	144200	76522170	4995	4995	4995	4995	0
301	20231017	144100	76522170	4995	4995	4995	4995	4
302	20231017	144000	76502190	4990	4990	4995	4985	107
303	20231017	143900	75968180	4995	4995	4995	4995	1
304	20231017	143800	75963185	4990	4995	4995	4990	5
305	20231017	143700	75938215	4990	4990	4990	4990	0
306	20231017	143600	75938215	4990	4990	4995	4985	105
307	20231017	143500	75414195	4995	4995	4995	4995	1
308	20231017	143400	75409200	4985	4995	4995	4985	5
309	20231017	143300	75384235	4985	4990	4995	4985	106
310	20231017	143200	74855245	4995	4995	4995	4995	0
311	20231017	143100	74855245	4995	4995	4995	4995	2
312	20231017	143000	74845255	4995	4990	4995	4990	45
313	20231017	142900	74620655	4990	4990	4990	4990	50
314	20231017	142800	74371155	4990	4990	4990	4990	17
315	20231017	142700	74286325	4990	4990	4990	4990	0
316	20231017	142600	74286325	4990	4990	4990	4990	24
317	20231017	142500	74166565	4985	4985	4990	4985	107
318	20231017	142400	73633080	4990	4990	4990	4985	24
319	20231017	142300	73513330	4990	4990	4990	4990	2
320	20231017	142200	73503350	4985	4990	4990	4985	37
321	20231017	142100	73318735	4990	4990	4990	4990	0
322	20231017	142000	73318735	4990	4995	4995	4990	12
323	20231017	141900	73258800	4990	4995	4995	4990	51
324	20231017	141800	73004215	4990	4995	4995	4985	96
325	20231017	141700	72525150	4990	4995	4995	4990	39
326	20231017	141600	72330525	4995	4995	4995	4995	0
327	20231017	141500	72330525	4995	4990	4995	4990	68
328	20231017	141400	71991115	4985	4995	4995	4985	40
329	20231017	141300	71791530	4995	4995	4995	4995	4
330	20231017	141200	71771550	4990	4995	4995	4990	19
331	20231017	141100	71676655	4990	4990	4990	4985	87
332	20231017	141000	71242555	4995	4995	4995	4995	1
333	20231017	140900	71237560	4995	4995	4995	4995	4
334	20231017	140800	71217580	4990	4995	4995	4990	20
335	20231017	140700	71117690	4990	4990	4990	4990	87
336	20231017	140600	70683560	4995	4995	4995	4995	4
337	20231017	140500	70663580	4990	4990	4990	4990	0
338	20231017	140400	70663580	4990	4995	4995	4990	20
339	20231017	140300	70563690	4990	4995	4995	4990	88
340	20231017	140200	70124565	4990	4995	4995	4990	5
341	20231017	140100	70099595	4990	4995	4995	4990	18
342	20231017	140000	70009690	4990	4990	4990	4990	88
343	20231017	135900	69570570	4995	4995	4995	4995	1
344	20231017	135800	69565575	4995	4995	4995	4995	4
345	20231017	135700	69545595	4990	4995	4995	4990	20
346	20231017	135600	69445705	4990	4990	4990	4990	87
347	20231017	135500	69011575	4995	4995	4995	4995	0
348	20231017	135400	69011575	4995	4995	4995	4995	4
349	20231017	135300	68991595	4990	4995	4995	4990	20
350	20231017	135200	68891705	4990	4995	4995	4990	88
351	20231017	135100	68452580	4990	4995	4995	4990	5
352	20231017	135000	68427610	4990	4995	4995	4990	18
353	20231017	134900	68337705	4990	4990	4990	4990	87
354	20231017	134800	67903575	4995	4995	4995	4995	1
355	20231017	134700	67898580	4990	4995	4995	4990	5
356	20231017	134600	67873610	4990	4995	4995	4990	19
357	20231017	134500	67778710	4990	4995	4995	4990	92
358	20231017	134400	67319595	4990	4990	4990	4990	27
359	20231017	134300	67184865	4985	4990	4990	4985	4
360	20231017	134200	67164910	4985	4990	4990	4985	19
361	20231017	134100	67070105	4985	4985	4985	4985	87
362	20231017	134000	66636410	4990	4990	4990	4990	2
363	20231017	133900	66626430	4990	4990	4990	4990	2
364	20231017	133800	66616450	4990	4990	4990	4990	33
365	20231017	133700	66451780	4995	4995	4995	4995	1
366	20231017	133600	66446785	4995	4995	4995	4995	4
367	20231017	133500	66426805	4995	4990	4995	4990	21
368	20231017	133400	66321945	4985	4985	4985	4985	87
369	20231017	133300	65888250	4990	4990	4990	4990	0
370	20231017	133200	65888250	4990	4990	4990	4990	6
371	20231017	133100	65858310	4985	4990	4990	4985	19
372	20231017	133000	65763510	4985	4990	4990	4985	88
373	20231017	132900	65324825	4985	4985	4985	4985	0
374	20231017	132800	65324825	4985	4990	4990	4985	5
375	20231017	132700	65299880	4985	4985	4990	4985	106
376	20231017	132600	64771380	4985	4985	4985	4985	0
377	20231017	132500	64771380	4985	4990	4990	4985	8
378	20231017	132400	64731465	4990	4990	4990	4990	0
379	20231017	132300	64731465	4990	4995	4995	4990	27
380	20231017	132200	64596730	4995	4995	4995	4995	0
381	20231017	132100	64596730	4995	4995	4995	4995	5
382	20231017	132000	64571755	4995	4990	4995	4990	25
383	20231017	131900	64446910	4985	4990	4990	4985	122
384	20231017	131800	63838580	4990	4990	4990	4990	3
385	20231017	131700	63823610	4985	4990	4990	4985	18
386	20231017	131600	63733800	4985	4990	4990	4985	29
387	20231017	131500	63589095	4990	4990	4990	4990	49
388	20231017	131400	63344585	4985	4985	4985	4985	0
389	20231017	131300	63344585	4985	4990	4990	4985	8
390	20231017	131200	63304670	4985	4995	4995	4985	35
391	20231017	131100	63130015	4995	4995	4995	4995	0
392	20231017	131000	63130015	4995	4995	4995	4995	11
393	20231017	130900	63075070	4990	4985	4990	4985	60
394	20231017	130800	62775685	4990	4990	4990	4990	28
395	20231017	130700	62635965	4995	4995	4995	4995	4
396	20231017	130600	62615985	4990	4990	4990	4990	0
397	20231017	130500	62615985	4990	4990	4995	4990	107
398	20231017	130400	62081965	4990	4995	4995	4990	5
399	20231017	130300	62056995	4990	4990	4990	4990	0
400	20231017	130200	62056995	4990	4995	4995	4990	18
401	20231017	130100	61967090	4990	4990	4990	4990	83
402	20231017	130000	61552920	4995	4995	4995	4995	2
403	20231017	125900	61542930	4990	4990	4990	4985	22
404	20231017	125800	61433155	4985	4985	4985	4985	87
405	20231017	125700	60999460	4990	4990	4990	4990	1
406	20231017	125600	60994470	4990	4990	4990	4990	1
407	20231017	125500	60989480	4985	4990	4990	4985	25
408	20231017	125400	60864740	4985	4985	4985	4985	88
409	20231017	125300	60426060	4990	4990	4990	4990	7
410	20231017	125200	60391130	4990	4990	4990	4990	0
411	20231017	125100	60391130	4990	4990	4990	4990	0
412	20231017	125000	60391130	4990	4990	4990	4990	32
413	20231017	124900	60231450	4995	4995	4995	4995	0
414	20231017	124800	60231450	4995	4990	4995	4990	22
415	20231017	124700	60121610	4985	4985	4985	4985	87
416	20231017	124600	59687915	4985	4985	4985	4985	0
417	20231017	124500	59687915	4985	4985	4985	4985	0
418	20231017	124400	59687915	4985	4985	4985	4985	0
419	20231017	124300	59687915	4985	4985	4990	4985	115
420	20231017	124200	59114515	4990	4990	4990	4985	12
421	20231017	124100	59054640	4990	4990	4990	4990	0
422	20231017	124000	59054640	4990	4990	4990	4990	0
423	20231017	123900	59054640	4990	4990	4990	4985	42
424	20231017	123800	58845075	4995	4995	4995	4995	0
425	20231017	123700	58845075	4995	4995	4995	4990	11
426	20231017	123600	58790135	4990	4990	4995	4985	120
427	20231017	123500	58191255	4995	4995	4995	4995	1
428	20231017	123400	58186260	4995	4990	4995	4990	7
429	20231017	123300	58151305	4995	4995	4995	4995	15
430	20231017	123200	58076380	4990	4990	4990	4985	87
431	20231017	123100	57642265	4990	4990	4990	4990	0
432	20231017	123000	57642265	4990	4995	4995	4990	11
433	20231017	122900	57587325	4990	4995	4995	4990	33
434	20231017	122800	57422505	4990	4990	4990	4990	86
435	20231017	122700	56993365	4990	4990	4990	4990	0
436	20231017	122600	56993365	4990	4990	4990	4990	0
437	20231017	122500	56993365	4990	4990	4990	4990	84
438	20231017	122400	56574205	4995	4995	4995	4995	24
439	20231017	122300	56454325	4995	4995	4995	4995	22
440	20231017	122200	56344435	4990	4990	4990	4990	0
441	20231017	122100	56344435	4990	4990	4990	4990	83
442	20231017	122000	55930265	4995	4995	4995	4995	15
443	20231017	121900	55855340	4995	4995	4995	4995	64
444	20231017	121800	55535660	4995	4995	4995	4995	0
445	20231017	121700	55535660	4995	4995	4995	4995	80
446	20231017	121600	55136060	4995	4995	4995	4995	0
447	20231017	121500	55136060	4995	4995	4995	4995	0
448	20231017	121400	55136060	4995	4995	4995	4995	81
449	20231017	121300	54731465	4995	4995	4995	4995	0
450	20231017	121200	54731465	4995	4995	4995	4995	0
451	20231017	121100	54731465	4995	4995	4995	4995	0
452	20231017	121000	54731465	4995	4995	4995	4995	80
453	20231017	120900	54331865	4995	4995	4995	4995	0
454	20231017	120800	54331865	4995	4995	4995	4995	15
455	20231017	120700	54256940	4995	4995	4995	4995	1
456	20231017	120600	54251945	4990	4990	4990	4990	80
457	20231017	120500	53852745	4990	4990	4990	4990	0
458	20231017	120400	53852745	4990	4990	4990	4990	0
459	20231017	120300	53852745	4990	4990	4990	4990	81
460	20231017	120200	53448555	4995	4995	4995	4995	38
461	20231017	120100	53258745	4990	4990	4990	4990	0
462	20231017	120000	53258745	4990	4990	4990	4990	0
463	20231017	115900	53258745	4990	4990	4990	4990	81
464	20231017	115800	52854555	4990	4990	4990	4990	0
465	20231017	115700	52854555	4990	4990	4990	4990	0
466	20231017	115600	52854555	4990	4990	4990	4990	0
467	20231017	115500	52854555	4990	4990	4990	4990	80
468	20231017	115400	52455355	4995	4995	4995	4995	0
469	20231017	115300	52455355	4995	4995	4995	4995	1
470	20231017	115200	52450360	4995	4990	4995	4985	112
471	20231017	115100	51891390	4995	4995	4995	4995	0
472	20231017	115000	51891390	4995	4995	4995	4995	0
473	20231017	114900	51891390	4995	4995	4995	4990	22
474	20231017	114800	51781510	4990	4990	4990	4990	87
475	20231017	114700	51347380	4995	4995	4995	4995	0
476	20231017	114600	51347380	4995	4995	4995	4990	25
477	20231017	114500	51222515	4990	4990	4990	4990	87
478	20231017	114400	50788385	4995	4995	4995	4995	0
479	20231017	114300	50788385	4995	4995	4995	4995	1
480	20231017	114200	50783390	4995	4995	4995	4995	0
481	20231017	114100	50783390	4995	4990	4995	4990	112
482	20231017	114000	50224395	4990	4995	4995	4990	235
483	20231017	113900	49050670	4990	4990	4990	4990	0
484	20231017	113800	49050670	4990	4995	4995	4990	25
485	20231017	113700	48925805	4990	4990	4990	4990	87
486	20231017	113600	48491675	4990	4995	4995	4990	175
487	20231017	113500	47617625	4990	4990	4990	4990	628
488	20231017	113400	44483905	4995	4990	4995	4990	111
489	20231017	113300	43929905	4995	4995	4995	4995	0
490	20231017	113200	43929905	4995	4995	4995	4995	0
491	20231017	113100	43929905	4995	4995	4995	4995	1
492	20231017	113000	43924910	4995	4990	4995	4990	111
493	20231017	112900	43370910	4990	4995	4995	4990	24
494	20231017	112800	43251040	4990	4990	4990	4990	0
495	20231017	112700	43251040	4990	4990	4990	4990	0
496	20231017	112600	43251040	4990	4990	4990	4990	88
497	20231017	112500	42811920	4995	4995	4995	4995	0
498	20231017	112400	42811920	4995	4995	4995	4995	0
499	20231017	112300	42811920	4995	4990	4995	4990	111
500	20231017	112200	42257920	4995	4995	4995	4995	0
501	20231017	112100	42257920	4995	4995	4995	4995	0
502	20231017	112000	42257920	4995	4995	4995	4990	256
503	20231017	111900	40979305	4995	4995	4995	4995	87
504	20231017	111800	40544740	4995	4995	4995	4995	0
505	20231017	111700	40544740	4995	5000	5000	4995	228
506	20231017	111600	39404805	4995	4995	4995	4995	0
507	20231017	111500	39404805	4995	4995	4995	4995	80
508	20231017	111400	39005205	4995	4995	4995	4995	0
509	20231017	111300	39005205	4995	4995	4995	4995	58
510	20231017	111200	38715495	4995	4995	4995	4995	80
511	20231017	111100	38315895	5000	5000	5000	5000	0
512	20231017	111000	38315895	5000	5000	5000	5000	0
513	20231017	110900	38315895	5000	5000	5000	5000	0
514	20231017	110800	38315895	5000	5000	5000	4995	98
515	20231017	110700	37826295	5000	5000	5000	5000	3
516	20231017	110600	37811295	5000	5000	5000	5000	0
517	20231017	110500	37811295	5000	5000	5000	5000	17
518	20231017	110400	37726295	4995	5000	5000	4995	83
519	20231017	110300	37311695	5000	5000	5000	5000	0
520	20231017	110200	37311695	5000	5000	5000	5000	16
521	20231017	110100	37231695	4995	5000	5000	4995	81
522	20231017	110000	36827095	5000	5000	5000	5000	0
523	20231017	105900	36827095	5000	5000	5000	5000	4
524	20231017	105800	36807095	4995	4995	4995	4995	19
525	20231017	105700	36712190	4990	4990	4990	4990	80
526	20231017	105600	36312990	4995	4995	4995	4995	3
527	20231017	105500	36298005	4995	4995	4995	4995	11
528	20231017	105400	36243060	4995	4995	4995	4995	0
529	20231017	105300	36243060	4995	5000	5000	4995	59
530	20231017	105200	35948310	4995	4995	4995	4995	22
531	20231017	105100	35838420	4995	4995	4995	4995	100
532	20231017	105000	35338920	4995	4990	4995	4990	112
533	20231017	104900	34779880	4995	4995	4995	4995	33
534	20231017	104800	34615045	4995	4995	4995	4995	250
535	20231017	104700	33366295	4995	4995	4995	4995	17
536	20231017	104600	33281380	4990	4990	4990	4990	80
537	20231017	104500	32882180	4995	4995	4995	4995	3
538	20231017	104400	32867195	4995	4995	4995	4995	16
539	20231017	104300	32787275	4990	4990	4990	4990	0
540	20231017	104200	32787275	4990	4995	4995	4990	81
541	20231017	104100	32383080	4995	4995	4995	4995	4
542	20231017	104000	32363100	4995	4995	4995	4995	0
543	20231017	103900	32363100	4995	4990	4995	4990	98
544	20231017	103800	31873990	4995	4995	4995	4995	11
545	20231017	103700	31819045	4995	4995	4995	4995	10
546	20231017	103600	31769095	4995	4995	4995	4995	33
547	20231017	103500	31604260	4990	4995	4995	4990	113
548	20231017	103400	31040225	4995	4995	4995	4995	0
549	20231017	103300	31040225	4995	4995	4995	4995	32
550	20231017	103200	30880385	4995	4990	4995	4990	119
551	20231017	103100	30286410	4995	4995	4995	4995	0
552	20231017	103000	30286410	4995	4995	4995	4995	32
553	20231017	102900	30126570	4990	4995	4995	4990	36
554	20231017	102800	29946765	4990	4990	4990	4990	87
555	20231017	102700	29512635	4990	4995	4995	4990	573
556	20231017	102600	26650735	4990	4995	4995	4990	35
557	20231017	102500	26475925	4990	4990	4990	4990	0
558	20231017	102400	26475925	4990	4995	4995	4990	125
559	20231017	102300	25852005	4990	4995	4995	4990	36
560	20231017	102200	25672200	4990	4990	4990	4990	0
561	20231017	102100	25672200	4990	4990	4995	4990	122
562	20231017	102000	25063260	4990	4995	4995	4990	36
563	20231017	101900	24883455	4990	4990	4990	4990	0
564	20231017	101800	24883455	4990	4995	4995	4990	36
565	20231017	101700	24703650	4990	4995	4995	4990	122
566	20231017	101600	24094710	4995	4995	4995	4995	5
567	20231017	101500	24069735	4990	4995	4995	4990	36
568	20231017	101400	23889930	4990	4995	4995	4990	35
569	20231017	101300	23715120	4990	4990	4990	4990	87
570	20231017	101200	23280990	4990	4995	4995	4990	36
571	20231017	101100	23101185	4990	4995	4995	4990	36
572	20231017	101000	22921380	4990	4990	4990	4990	178
573	20231017	100900	22033160	4990	4995	4995	4990	1002
574	20231017	100800	17033170	4990	4995	4995	4990	8
575	20231017	100700	16993215	4990	4995	4995	4990	98
576	20231017	100600	16503745	4990	4995	4995	4990	127
577	20231017	100500	15869835	4990	4990	4990	4990	0
578	20231017	100400	15869835	4990	4995	4995	4990	50
579	20231017	100300	15620105	4990	4990	4990	4990	0
580	20231017	100200	15620105	4990	4990	4995	4990	672
581	20231017	100100	12266645	4990	4995	4995	4990	39
582	20231017	100000	12071855	4995	4995	4995	4995	0
583	20231017	095900	12071855	4995	4990	4995	4990	132
584	20231017	095800	11412970	4990	4990	4990	4990	0
585	20231017	095700	11412970	4990	4995	4995	4990	39
586	20231017	095600	11218180	4990	4990	4990	4990	124
587	20231017	095500	10599420	4995	4990	4995	4990	124
588	20231017	095400	9980480	4990	4995	4995	4990	39
589	20231017	095300	9785690	4990	4990	4990	4990	0
590	20231017	095200	9785690	4990	4995	4995	4990	39
591	20231017	095100	9590900	4990	4990	4990	4990	87
592	20231017	095000	9156770	4990	4995	4995	4990	693
593	20231017	094900	5695525	4995	5000	5000	4995	22
594	20231017	094800	5585535	4995	4995	4995	4995	87
595	20231017	094700	5150970	4995	5000	5000	4995	15
596	20231017	094600	5075975	4995	4995	4995	4995	0
597	20231017	094500	5075975	4995	5000	5000	4995	21
598	20231017	094400	4970985	4995	5000	5000	4995	95
599	20231017	094300	4496425	4995	4995	4995	4995	0
600	20231017	094200	4496425	4995	5000	5000	4995	31
601	20231017	094100	4341435	4995	4995	4995	4995	0
602	20231017	094000	4341435	4995	5000	5000	4995	127
603	20231017	093900	3706890	4995	5000	5000	4995	50
604	20231017	093800	3456910	4995	4995	4995	4995	0
605	20231017	093700	3456910	4995	4995	5000	4995	127
606	20231017	093600	2822365	4995	4995	4995	4995	0
607	20231017	093500	2822365	4995	5000	5000	4995	39
608	20231017	093400	2627380	5000	5000	5000	5000	0
609	20231017	093300	2627380	5000	4995	5000	4995	88
610	20231017	093200	2187815	4995	4995	4995	4995	0
611	20231017	093100	2187815	4995	4995	4995	4995	0
612	20231017	093000	2187815	4995	4995	4995	4995	5
613	20231017	092900	2162840	4995	4995	4995	4995	82
614	20231017	092800	1753250	4995	4995	4995	4995	0
615	20231017	092700	1753250	4995	4995	4995	4995	0
616	20231017	092600	1753250	4995	4995	4995	4995	88
617	20231017	092500	1313690	4995	4995	4995	4995	0
618	20231017	092400	1313690	4995	4995	4995	4995	0
619	20231017	092300	1313690	4995	4995	4995	4995	0
620	20231017	092200	1313690	4995	4995	4995	4995	87
621	20231017	092100	879125	4995	4995	4995	4995	0
622	20231017	092000	879125	4995	4995	4995	4995	0
623	20231017	091900	879125	4995	4995	4995	4995	87
624	20231017	091800	444560	4995	4995	4995	4995	0
625	20231017	091700	444560	4995	4995	4995	4995	0
626	20231017	091600	444560	4995	4995	4995	4995	0
627	20231017	091500	444560	4995	4995	4995	4995	87
628	20231017	091400	9995	5000	5000	5000	5000	0
629	20231017	091300	9995	5000	5000	5000	5000	0
630	20231017	091200	9995	5000	5000	5000	5000	0
631	20231017	091100	9995	5000	5000	5000	5000	1
632	20231017	091000	4995	4995	4995	4995	4995	0
633	20231017	090900	4995	4995	4995	4995	4995	0
634	20231017	090800	4995	4995	4995	4995	4995	0
635	20231017	090700	4995	4995	4995	4995	4995	0
636	20231017	090600	4995	4995	4995	4995	4995	0
637	20231017	090500	4995	4995	4995	4995	4995	0
638	20231017	090400	4995	4995	4995	4995	4995	0
639	20231017	090300	4995	4995	4995	4995	4995	0
640	20231017	090200	4995	4995	4995	4995	4995	0
641	20231017	090100	4995	4995	4995	4995	4995	0
642	20231017	090000	4995	4995	4995	4995	4995	1