KissMeData/115180/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	195800	105892235	5010	5010	5010	5010	610
3	20231018	195700	105892235	5010	5010	5010	5010	0
4	20231018	195600	105892235	5010	5010	5010	5010	0
5	20231018	195500	105892235	5010	5010	5010	5010	0
6	20231018	195400	105892235	5010	5010	5010	5010	0
7	20231018	195300	105892235	5010	5010	5010	5010	0
8	20231018	195200	105892235	5010	5010	5010	5010	0
9	20231018	195100	105892235	5010	5010	5010	5010	0
10	20231018	195000	105892235	5010	5010	5010	5010	0
11	20231018	194900	105892235	5010	5010	5010	5010	0
12	20231018	194800	105892235	5010	5010	5010	5010	0
13	20231018	194700	105892235	5010	5010	5010	5010	0
14	20231018	194600	105892235	5010	5010	5010	5010	0
15	20231018	194500	105892235	5010	5010	5010	5010	0
16	20231018	194400	105892235	5010	5010	5010	5010	0
17	20231018	194300	105892235	5010	5010	5010	5010	0
18	20231018	194200	105892235	5010	5010	5010	5010	0
19	20231018	194100	105892235	5010	5010	5010	5010	0
20	20231018	194000	105892235	5010	5010	5010	5010	0
21	20231018	193900	105892235	5010	5010	5010	5010	0
22	20231018	193800	105892235	5010	5010	5010	5010	0
23	20231018	193700	105892235	5010	5010	5010	5010	0
24	20231018	193600	105892235	5010	5010	5010	5010	0
25	20231018	193500	105892235	5010	5010	5010	5010	0
26	20231018	193400	105892235	5010	5010	5010	5010	0
27	20231018	193300	105892235	5010	5010	5010	5010	0
28	20231018	193200	105892235	5010	5010	5010	5010	0
29	20231018	193100	105892235	5010	5010	5010	5010	0
30	20231018	193000	105892235	5010	5010	5010	5010	0
31	20231018	192900	105892235	5010	5010	5010	5010	0
32	20231018	192800	105892235	5010	5010	5010	5010	610
33	20231018	192700	105892235	5010	5010	5010	5010	0
34	20231018	192600	105892235	5010	5010	5010	5010	0
35	20231018	192500	105892235	5010	5010	5010	5010	0
36	20231018	192400	105892235	5010	5010	5010	5010	0
37	20231018	192300	105892235	5010	5010	5010	5010	0
38	20231018	192200	105892235	5010	5010	5010	5010	0
39	20231018	192100	105892235	5010	5010	5010	5010	0
40	20231018	192000	105892235	5010	5010	5010	5010	0
41	20231018	191900	105892235	5010	5010	5010	5010	0
42	20231018	191800	105892235	5010	5010	5010	5010	0
43	20231018	191700	105892235	5010	5010	5010	5010	0
44	20231018	191600	105892235	5010	5010	5010	5010	0
45	20231018	191500	105892235	5010	5010	5010	5010	0
46	20231018	191400	105892235	5010	5010	5010	5010	0
47	20231018	191300	105892235	5010	5010	5010	5010	0
48	20231018	191200	105892235	5010	5010	5010	5010	0
49	20231018	191100	105892235	5010	5010	5010	5010	0
50	20231018	191000	105892235	5010	5010	5010	5010	0
51	20231018	190900	105892235	5010	5010	5010	5010	0
52	20231018	190800	105892235	5010	5010	5010	5010	0
53	20231018	190700	105892235	5010	5010	5010	5010	0
54	20231018	190600	105892235	5010	5010	5010	5010	0
55	20231018	190500	105892235	5010	5010	5010	5010	0
56	20231018	190400	105892235	5010	5010	5010	5010	0
57	20231018	190300	105892235	5010	5010	5010	5010	0
58	20231018	190200	105892235	5010	5010	5010	5010	0
59	20231018	190100	105892235	5010	5010	5010	5010	0
60	20231018	190000	105892235	5010	5010	5010	5010	0
61	20231018	185900	105892235	5010	5010	5010	5010	0
62	20231018	185800	105892235	5010	5010	5010	5010	610
63	20231018	185700	105892235	5010	5010	5010	5010	0
64	20231018	185600	105892235	5010	5010	5010	5010	0
65	20231018	185500	105892235	5010	5010	5010	5010	0
66	20231018	185400	105892235	5010	5010	5010	5010	0
67	20231018	185300	105892235	5010	5010	5010	5010	0
68	20231018	185200	105892235	5010	5010	5010	5010	0
69	20231018	185100	105892235	5010	5010	5010	5010	0
70	20231018	185000	105892235	5010	5010	5010	5010	0
71	20231018	184900	105892235	5010	5010	5010	5010	0
72	20231018	184800	105892235	5010	5010	5010	5010	0
73	20231018	184700	105892235	5010	5010	5010	5010	0
74	20231018	184600	105892235	5010	5010	5010	5010	0
75	20231018	184500	105892235	5010	5010	5010	5010	0
76	20231018	184400	105892235	5010	5010	5010	5010	0
77	20231018	184300	105892235	5010	5010	5010	5010	0
78	20231018	184200	105892235	5010	5010	5010	5010	0
79	20231018	184100	105892235	5010	5010	5010	5010	0
80	20231018	184000	105892235	5010	5010	5010	5010	0
81	20231018	183900	105892235	5010	5010	5010	5010	0
82	20231018	183800	105892235	5010	5010	5010	5010	0
83	20231018	183700	105892235	5010	5010	5010	5010	0
84	20231018	183600	105892235	5010	5010	5010	5010	0
85	20231018	183500	105892235	5010	5010	5010	5010	0
86	20231018	183400	105892235	5010	5010	5010	5010	0
87	20231018	183300	105892235	5010	5010	5010	5010	0
88	20231018	183200	105892235	5010	5010	5010	5010	0
89	20231018	183100	105892235	5010	5010	5010	5010	0
90	20231018	183000	105892235	5010	5010	5010	5010	0
91	20231018	182900	105892235	5010	5010	5010	5010	0
92	20231018	182800	105892235	5010	5010	5010	5010	610
93	20231018	182700	105892235	5010	5010	5010	5010	0
94	20231018	182600	105892235	5010	5010	5010	5010	0
95	20231018	182500	105892235	5010	5010	5010	5010	0
96	20231018	182400	105892235	5010	5010	5010	5010	0
97	20231018	182300	105892235	5010	5010	5010	5010	0
98	20231018	182200	105892235	5010	5010	5010	5010	0
99	20231018	182100	105892235	5010	5010	5010	5010	0
100	20231018	182000	105892235	5010	5010	5010	5010	0
101	20231018	181900	105892235	5010	5010	5010	5010	0
102	20231018	181800	105892235	5010	5010	5010	5010	0
103	20231018	181700	105892235	5010	5010	5010	5010	0
104	20231018	181600	105892235	5010	5010	5010	5010	0
105	20231018	181500	105892235	5010	5010	5010	5010	0
106	20231018	181400	105892235	5010	5010	5010	5010	0
107	20231018	181300	105892235	5010	5010	5010	5010	0
108	20231018	181200	105892235	5010	5010	5010	5010	0
109	20231018	181100	105892235	5010	5010	5010	5010	0
110	20231018	181000	105892235	5010	5010	5010	5010	0
111	20231018	180900	105892235	5010	5010	5010	5010	0
112	20231018	180800	105892235	5010	5010	5010	5010	0
113	20231018	180700	105892235	5010	5010	5010	5010	0
114	20231018	180600	105892235	5010	5010	5010	5010	0
115	20231018	180500	105892235	5010	5010	5010	5010	0
116	20231018	180400	105892235	5010	5010	5010	5010	0
117	20231018	180300	105892235	5010	5010	5010	5010	0
118	20231018	180200	105892235	5010	5010	5010	5010	0
119	20231018	180100	105892235	5010	5010	5010	5010	0
120	20231018	180000	105892235	5010	5010	5010	5010	0
121	20231018	175900	105892235	5010	5010	5010	5010	0
122	20231018	175800	105892235	5010	5010	5010	5010	610
123	20231018	175700	105892235	5010	5010	5010	5010	0
124	20231018	175600	105892235	5010	5010	5010	5010	0
125	20231018	175500	105892235	5010	5010	5010	5010	0
126	20231018	175400	105892235	5010	5010	5010	5010	0
127	20231018	175300	105892235	5010	5010	5010	5010	0
128	20231018	175200	105892235	5010	5010	5010	5010	0
129	20231018	175100	105892235	5010	5010	5010	5010	0
130	20231018	175000	105892235	5010	5010	5010	5010	0
131	20231018	174900	105892235	5010	5010	5010	5010	0
132	20231018	174800	105892235	5010	5010	5010	5010	0
133	20231018	174700	105892235	5010	5010	5010	5010	0
134	20231018	174600	105892235	5010	5010	5010	5010	0
135	20231018	174500	105892235	5010	5010	5010	5010	0
136	20231018	174400	105892235	5010	5010	5010	5010	0
137	20231018	174300	105892235	5010	5010	5010	5010	0
138	20231018	174200	105892235	5010	5010	5010	5010	0
139	20231018	174100	105892235	5010	5010	5010	5010	0
140	20231018	174000	105892235	5010	5010	5010	5010	0
141	20231018	173900	105892235	5010	5010	5010	5010	0
142	20231018	173800	105892235	5010	5010	5010	5010	0
143	20231018	173700	105892235	5010	5010	5010	5010	0
144	20231018	173600	105892235	5010	5010	5010	5010	0
145	20231018	173500	105892235	5010	5010	5010	5010	0
146	20231018	173400	105892235	5010	5010	5010	5010	0
147	20231018	173300	105892235	5010	5010	5010	5010	0
148	20231018	173200	105892235	5010	5010	5010	5010	0
149	20231018	173100	105892235	5010	5010	5010	5010	0
150	20231018	173000	105892235	5010	5010	5010	5010	0
151	20231018	172900	105892235	5010	5010	5010	5010	0
152	20231018	172800	105892235	5010	5010	5010	5010	610
153	20231018	172700	105892235	5010	5010	5010	5010	0
154	20231018	172600	105892235	5010	5010	5010	5010	0
155	20231018	172500	105892235	5010	5010	5010	5010	0
156	20231018	172400	105892235	5010	5010	5010	5010	0
157	20231018	172300	105892235	5010	5010	5010	5010	0
158	20231018	172200	105892235	5010	5010	5010	5010	0
159	20231018	172100	105892235	5010	5010	5010	5010	0
160	20231018	172000	105892235	5010	5010	5010	5010	0
161	20231018	171900	105892235	5010	5010	5010	5010	0
162	20231018	171800	105892235	5010	5010	5010	5010	0
163	20231018	171700	105892235	5010	5010	5010	5010	0
164	20231018	171600	105892235	5010	5010	5010	5010	0
165	20231018	171500	105892235	5010	5010	5010	5010	0
166	20231018	171400	105892235	5010	5010	5010	5010	0
167	20231018	171300	105892235	5010	5010	5010	5010	0
168	20231018	171200	105892235	5010	5010	5010	5010	0
169	20231018	171100	105892235	5010	5010	5010	5010	0
170	20231018	171000	105892235	5010	5010	5010	5010	0
171	20231018	170900	105892235	5010	5010	5010	5010	0
172	20231018	170800	105892235	5010	5010	5010	5010	0
173	20231018	170700	105892235	5010	5010	5010	5010	0
174	20231018	170600	105892235	5010	5010	5010	5010	0
175	20231018	170500	105892235	5010	5010	5010	5010	0
176	20231018	170400	105892235	5010	5010	5010	5010	0
177	20231018	170300	105892235	5010	5010	5010	5010	0
178	20231018	170200	105892235	5010	5010	5010	5010	0
179	20231018	170100	105892235	5010	5010	5010	5010	0
180	20231018	170000	105892235	5010	5010	5010	5010	0
181	20231018	165900	105892235	5010	5010	5010	5010	0
182	20231018	165800	105892235	5010	5010	5010	5010	610
183	20231018	165700	105892235	5010	5010	5010	5010	0
184	20231018	165600	105892235	5010	5010	5010	5010	0
185	20231018	165500	105892235	5010	5010	5010	5010	0
186	20231018	165400	105892235	5010	5010	5010	5010	0
187	20231018	165300	105892235	5010	5010	5010	5010	0
188	20231018	165200	105892235	5010	5010	5010	5010	0
189	20231018	165100	105892235	5010	5010	5010	5010	0
190	20231018	165000	105892235	5010	5010	5010	5010	0
191	20231018	164900	105892235	5010	5010	5010	5010	0
192	20231018	164800	105892235	5010	5010	5010	5010	0
193	20231018	164700	105892235	5010	5010	5010	5010	0
194	20231018	164600	105892235	5010	5010	5010	5010	0
195	20231018	164500	105892235	5010	5010	5010	5010	0
196	20231018	164400	105892235	5010	5010	5010	5010	0
197	20231018	164300	105892235	5010	5010	5010	5010	0
198	20231018	164200	105892235	5010	5010	5010	5010	0
199	20231018	164100	105892235	5010	5010	5010	5010	0
200	20231018	164000	105892235	5010	5010	5010	5010	0
201	20231018	163900	105892235	5010	5010	5010	5010	0
202	20231018	163800	105892235	5010	5010	5010	5010	0
203	20231018	163700	105892235	5010	5010	5010	5010	0
204	20231018	163600	105892235	5010	5010	5010	5010	0
205	20231018	163500	105892235	5010	5010	5010	5010	0
206	20231018	163400	105892235	5010	5010	5010	5010	0
207	20231018	163300	105892235	5010	5010	5010	5010	0
208	20231018	163200	105892235	5010	5010	5010	5010	0
209	20231018	163100	105892235	5010	5010	5010	5010	0
210	20231018	163000	105892235	5010	5010	5010	5010	0
211	20231018	162900	105892235	5010	5010	5010	5010	0
212	20231018	162800	105892235	5010	5010	5010	5010	610
213	20231018	162700	105892235	5010	5010	5010	5010	0
214	20231018	162600	105892235	5010	5010	5010	5010	0
215	20231018	162500	105892235	5010	5010	5010	5010	0
216	20231018	162400	105892235	5010	5010	5010	5010	0
217	20231018	162300	105892235	5010	5010	5010	5010	0
218	20231018	162200	105892235	5010	5010	5010	5010	0
219	20231018	162100	105892235	5010	5010	5010	5010	0
220	20231018	162000	105892235	5010	5010	5010	5010	0
221	20231018	161900	105892235	5010	5010	5010	5010	0
222	20231018	161800	105892235	5010	5010	5010	5010	0
223	20231018	161700	105892235	5010	5010	5010	5010	0
224	20231018	161600	105892235	5010	5010	5010	5010	0
225	20231018	161500	105892235	5010	5010	5010	5010	0
226	20231018	161400	105892235	5010	5010	5010	5010	0
227	20231018	161300	105892235	5010	5010	5010	5010	0
228	20231018	161200	105892235	5010	5010	5010	5010	0
229	20231018	161100	105892235	5010	5010	5010	5010	0
230	20231018	161000	105892235	5010	5010	5010	5010	0
231	20231018	160900	105892235	5010	5010	5010	5010	0
232	20231018	160800	105892235	5010	5010	5010	5010	0
233	20231018	160700	105892235	5010	5010	5010	5010	0
234	20231018	160600	105892235	5010	5010	5010	5010	0
235	20231018	160500	105892235	5010	5010	5010	5010	0
236	20231018	160400	105892235	5010	5010	5010	5010	0
237	20231018	160300	105892235	5010	5010	5010	5010	0
238	20231018	160200	105892235	5010	5010	5010	5010	0
239	20231018	160100	105892235	5010	5010	5010	5010	0
240	20231018	160000	105892235	5010	5010	5010	5010	0
241	20231018	155900	105892235	5010	5010	5010	5010	0
242	20231018	155800	105892235	5010	5010	5010	5010	610
243	20231018	155700	105892235	5010	5010	5010	5010	0
244	20231018	155600	105892235	5010	5010	5010	5010	0
245	20231018	155500	105892235	5010	5010	5010	5010	0
246	20231018	155400	105892235	5010	5010	5010	5010	0
247	20231018	155300	105892235	5010	5010	5010	5010	0
248	20231018	155200	105892235	5010	5010	5010	5010	0
249	20231018	155100	105892235	5010	5010	5010	5010	0
250	20231018	155000	105892235	5010	5010	5010	5010	0
251	20231018	154900	105892235	5010	5010	5010	5010	0
252	20231018	154800	105892235	5010	5010	5010	5010	0
253	20231018	154700	105892235	5010	5010	5010	5010	0
254	20231018	154600	105892235	5010	5010	5010	5010	0
255	20231018	154500	105892235	5010	5010	5010	5010	0
256	20231018	154400	105892235	5010	5010	5010	5010	0
257	20231018	154300	105892235	5010	5010	5010	5010	0
258	20231018	154200	105892235	5010	5010	5010	5010	0
259	20231018	154100	105892235	5010	5010	5010	5010	0
260	20231018	154000	105892235	5010	5010	5010	5010	0
261	20231018	153900	105892235	5010	5010	5010	5010	0
262	20231018	153800	105892235	5010	5010	5010	5010	0
263	20231018	153700	105892235	5010	5010	5010	5010	0
264	20231018	153600	105892235	5010	5010	5010	5010	0
265	20231018	153500	105892235	5010	5010	5010	5010	0
266	20231018	153400	105892235	5010	5010	5010	5010	0
267	20231018	153300	105892235	5010	5010	5010	5010	0
268	20231018	153200	105892235	5010	5010	5010	5010	0
269	20231018	153100	105892235	5010	5010	5010	5010	0
270	20231018	153000	105892235	5010	5010	5010	5010	610
271	20231018	152900	102836135	4980	4980	4980	4980	0
272	20231018	152800	102836135	4980	4980	4980	4980	0
273	20231018	152700	102836135	4980	4980	4980	4980	0
274	20231018	152600	102836135	4980	4980	4980	4980	0
275	20231018	152500	102836135	4980	4980	4980	4980	0
276	20231018	152400	102836135	4980	4980	4980	4980	0
277	20231018	152300	102836135	4980	4980	4980	4980	0
278	20231018	152200	102836135	4980	4980	4980	4980	0
279	20231018	152100	102836135	4980	4980	4980	4980	0
280	20231018	152000	102836135	4980	4980	4980	4980	0
281	20231018	151900	102836135	4980	4985	5000	4980	197
282	20231018	151800	101854140	4980	4980	4980	4980	33
283	20231018	151700	101689800	4975	4980	4980	4975	81
284	20231018	151600	101286430	4975	4975	4975	4975	0
285	20231018	151500	101286430	4975	4975	4975	4975	91
286	20231018	151400	100833705	4975	4975	4975	4975	0
287	20231018	151300	100833705	4975	4975	4975	4975	0
288	20231018	151200	100833705	4975	4975	4975	4975	38
289	20231018	151100	100644655	4975	4975	4975	4975	0
290	20231018	151000	100644655	4975	4975	4975	4975	0
291	20231018	150900	100644655	4975	4975	4975	4975	51
292	20231018	150800	100390930	4975	4975	4975	4975	0
293	20231018	150700	100390930	4975	4975	4975	4975	0
294	20231018	150600	100390930	4975	4975	4975	4975	0
295	20231018	150500	100390930	4975	4975	4975	4975	0
296	20231018	150400	100390930	4975	4975	4975	4975	36
297	20231018	150300	100211830	4975	4975	4975	4975	0
298	20231018	150200	100211830	4975	4975	4975	4975	0
299	20231018	150100	100211830	4975	4975	4975	4975	110
300	20231018	150000	99664580	4975	4975	4975	4975	0
301	20231018	145900	99664580	4975	4975	4975	4975	0
302	20231018	145800	99664580	4975	4975	4975	4975	0
303	20231018	145700	99664580	4975	4975	4975	4975	0
304	20231018	145600	99664580	4975	4975	4975	4975	0
305	20231018	145500	99664580	4975	4975	4975	4975	9
306	20231018	145400	99619805	4980	4980	4980	4980	0
307	20231018	145300	99619805	4980	4980	4980	4980	0
308	20231018	145200	99619805	4980	4980	4980	4980	4
309	20231018	145100	99599885	4970	4970	4970	4970	14
310	20231018	145000	99530305	4970	4970	4970	4970	0
311	20231018	144900	99530305	4970	4980	4980	4970	9
312	20231018	144800	99485555	4975	4975	4975	4975	0
313	20231018	144700	99485555	4975	4975	4975	4975	0
314	20231018	144600	99485555	4975	4975	4975	4975	0
315	20231018	144500	99485555	4975	4975	4975	4975	4
316	20231018	144400	99465655	4980	4975	4980	4975	426
317	20231018	144300	97345175	4965	4965	4965	4965	0
318	20231018	144200	97345175	4965	4965	4965	4965	0
319	20231018	144100	97345175	4965	4965	4965	4965	0
320	20231018	144000	97345175	4965	4965	4965	4965	30
321	20231018	143900	97196225	4965	4965	4965	4965	0
322	20231018	143800	97196225	4965	4965	4965	4965	7
323	20231018	143700	97161470	4970	4970	4970	4970	0
324	20231018	143600	97161470	4970	4970	4970	4970	0
325	20231018	143500	97161470	4970	4970	4970	4970	0
326	20231018	143400	97161470	4970	4970	4970	4970	3
327	20231018	143300	97146560	4980	4980	4980	4980	0
328	20231018	143200	97146560	4980	4980	4980	4980	0
329	20231018	143100	97146560	4980	4980	4980	4980	0
330	20231018	143000	97146560	4980	4980	4980	4980	220
331	20231018	142900	96050960	4980	4980	4980	4980	30
332	20231018	142800	95901560	4980	4980	4980	4980	60
333	20231018	142700	95602760	4970	4980	4980	4970	22
334	20231018	142600	95493320	4975	4980	4980	4975	58
335	20231018	142500	95204515	4980	4980	4980	4980	50
336	20231018	142400	94955515	4975	4980	4980	4975	8
337	20231018	142300	94915695	4980	4980	4980	4980	0
338	20231018	142200	94915695	4980	4980	4980	4980	98
339	20231018	142100	94427655	4980	4980	4980	4980	0
340	20231018	142000	94427655	4980	4980	4980	4980	0
341	20231018	141900	94427655	4980	4980	4980	4980	0
342	20231018	141800	94427655	4980	4980	4980	4980	0
343	20231018	141700	94427655	4980	4980	4980	4980	328
344	20231018	141600	92794215	4985	4985	4985	4985	50
345	20231018	141500	92544965	4985	4985	4985	4985	2
346	20231018	141400	92534995	4985	4985	4985	4970	1150
347	20231018	141300	86818790	4990	4990	4990	4990	10
348	20231018	141200	86768890	4995	4995	4995	4995	30
349	20231018	141100	86619040	4985	4985	4985	4985	0
350	20231018	141000	86619040	4985	4985	4985	4985	0
351	20231018	140900	86619040	4985	4990	4990	4985	10
352	20231018	140800	86569165	4990	4990	4990	4990	5
353	20231018	140700	86544215	4985	4990	4990	4985	271
354	20231018	140600	85192290	4995	4990	4995	4990	11
355	20231018	140500	85137350	4990	4995	4995	4990	9
356	20231018	140400	85092400	4990	4990	4990	4990	21
357	20231018	140300	84987610	4990	4990	4990	4990	0
358	20231018	140200	84987610	4990	4985	4990	4985	8
359	20231018	140100	84947725	4985	5000	5000	4985	37
360	20231018	140000	84762830	4995	4995	4995	4995	172
361	20231018	135900	83903690	5000	5000	5000	5000	0
362	20231018	135800	83903690	5000	5000	5000	5000	6
363	20231018	135700	83873690	5000	5000	5000	5000	0
364	20231018	135600	83873690	5000	5000	5000	5000	200
365	20231018	135500	82873690	5000	5000	5000	5000	0
366	20231018	135400	82873690	5000	5000	5000	5000	0
367	20231018	135300	82873690	5000	5000	5000	5000	50
368	20231018	135200	82623690	5000	5000	5000	5000	1
369	20231018	135100	82618690	4960	4985	4985	4960	894
370	20231018	135000	78173340	5000	5000	5000	5000	0
371	20231018	134900	78173340	5000	5000	5000	5000	0
372	20231018	134800	78173340	5000	4990	5000	4990	20
373	20231018	134700	78073530	4990	4990	4990	4990	0
374	20231018	134600	78073530	4990	4990	4990	4990	0
375	20231018	134500	78073530	4990	4990	4990	4990	0
376	20231018	134400	78073530	4990	4990	4990	4990	3
377	20231018	134300	78058560	4990	4990	4990	4990	0
378	20231018	134200	78058560	4990	4985	4990	4985	20
379	20231018	134100	77958835	4985	4990	4990	4985	419
380	20231018	134000	75869115	4990	4990	4990	4990	0
381	20231018	133900	75869115	4990	4990	4990	4990	0
382	20231018	133800	75869115	4990	4990	4990	4990	10
383	20231018	133700	75819215	5000	5000	5000	5000	0
384	20231018	133600	75819215	5000	5000	5000	5000	0
385	20231018	133500	75819215	5000	5000	5000	5000	0
386	20231018	133400	75819215	5000	5000	5000	5000	0
387	20231018	133300	75819215	5000	5000	5000	5000	0
388	20231018	133200	75819215	5000	4970	5000	4970	100
389	20231018	133100	75321795	4970	4965	4970	4965	110
390	20231018	133000	74775595	4965	4965	4965	4965	153
391	20231018	132900	74015950	4965	4965	4970	4965	115
392	20231018	132800	73444915	4965	4990	4990	4965	616
393	20231018	132700	70377345	5000	5000	5000	4990	41
394	20231018	132600	70172355	4990	4990	4990	4990	0
395	20231018	132500	70172355	4990	4990	4990	4990	0
396	20231018	132400	70172355	4990	4990	4990	4990	0
397	20231018	132300	70172355	4990	4990	4990	4990	0
398	20231018	132200	70172355	4990	4990	4990	4990	0
399	20231018	132100	70172355	4990	4990	4990	4990	0
400	20231018	132000	70172355	4990	4990	4990	4990	0
401	20231018	131900	70172355	4990	4990	4990	4990	0
402	20231018	131800	70172355	4990	4990	4990	4990	10
403	20231018	131700	70122455	4985	4985	4985	4985	0
404	20231018	131600	70122455	4985	4985	4985	4985	1
405	20231018	131500	70117470	4985	4985	4985	4985	2
406	20231018	131400	70107500	4985	4980	4985	4980	7
407	20231018	131300	70072625	4980	4985	4985	4980	118
408	20231018	131200	69484490	4985	4985	4985	4985	0
409	20231018	131100	69484490	4985	4985	4985	4985	2
410	20231018	131000	69474520	4990	4990	4990	4990	51
411	20231018	130900	69220030	4990	4990	4990	4990	6
412	20231018	130800	69190090	4990	4990	4990	4990	43
413	20231018	130700	68975520	4995	4985	4995	4985	131
414	20231018	130600	68322475	4995	4995	4995	4995	0
415	20231018	130500	68322475	4995	4995	4995	4995	0
416	20231018	130400	68322475	4995	4995	4995	4995	0
417	20231018	130300	68322475	4995	4980	4995	4980	2
418	20231018	130200	68312500	4995	4995	4995	4995	0
419	20231018	130100	68312500	4995	4995	4995	4995	0
420	20231018	130000	68312500	4995	4995	4995	4995	1
421	20231018	125900	68307505	4980	4980	4980	4980	1
422	20231018	125800	68302525	4985	4985	4985	4985	0
423	20231018	125700	68302525	4985	4985	4985	4985	0
424	20231018	125600	68302525	4985	4985	4985	4985	0
425	20231018	125500	68302525	4985	4985	4985	4985	3
426	20231018	125400	68287570	4985	4985	4985	4985	50
427	20231018	125300	68038320	4985	4985	4985	4985	0
428	20231018	125200	68038320	4985	4990	4990	4985	192
429	20231018	125100	67080700	5000	5000	5000	5000	0
430	20231018	125000	67080700	5000	5000	5000	5000	0
431	20231018	124900	67080700	5000	5000	5000	5000	0
432	20231018	124800	67080700	5000	5000	5000	5000	0
433	20231018	124700	67080700	5000	5000	5000	5000	0
434	20231018	124600	67080700	5000	5000	5000	5000	0
435	20231018	124500	67080700	5000	5000	5000	5000	2
436	20231018	124400	67070700	5000	5000	5000	5000	0
437	20231018	124300	67070700	5000	5000	5000	5000	0
438	20231018	124200	67070700	5000	5000	5000	5000	0
439	20231018	124100	67070700	5000	5000	5000	5000	0
440	20231018	124000	67070700	5000	5000	5000	5000	0
441	20231018	123900	67070700	5000	5000	5000	5000	0
442	20231018	123800	67070700	5000	5000	5000	5000	50
443	20231018	123700	66820700	5000	5000	5000	5000	0
444	20231018	123600	66820700	5000	5000	5000	5000	0
445	20231018	123500	66820700	5000	5000	5000	5000	0
446	20231018	123400	66820700	5000	4980	5010	4980	1059
447	20231018	123300	61523985	5000	4995	5000	4990	8
448	20231018	123200	61484010	4985	4995	4995	4985	26
449	20231018	123100	61354360	4995	4995	4995	4995	0
450	20231018	123000	61354360	4995	4995	4995	4995	0
451	20231018	122900	61354360	4995	4995	4995	4995	0
452	20231018	122800	61354360	4995	4995	4995	4995	0
453	20231018	122700	61354360	4995	4995	4995	4995	10
454	20231018	122600	61304410	5000	5000	5000	5000	0
455	20231018	122500	61304410	5000	5000	5000	5000	0
456	20231018	122400	61304410	5000	5000	5000	5000	0
457	20231018	122300	61304410	5000	4995	5000	4995	200
458	20231018	122200	60304415	4985	4985	4985	4985	0
459	20231018	122100	60304415	4985	4985	4985	4985	0
460	20231018	122000	60304415	4985	4985	4985	4985	0
461	20231018	121900	60304415	4985	4985	4985	4985	10
462	20231018	121800	60254565	4985	4985	4985	4985	0
463	20231018	121700	60254565	4985	4985	4985	4985	0
464	20231018	121600	60254565	4985	4985	4985	4985	35
465	20231018	121500	60080090	5000	5000	5000	5000	0
466	20231018	121400	60080090	5000	4995	5000	4990	6
467	20231018	121300	60050120	5000	4995	5000	4985	54
468	20231018	121200	59780860	4995	4985	4995	4985	3
469	20231018	121100	59765895	4990	4995	4995	4990	55
470	20231018	121000	59491430	5000	5000	5000	5000	0
471	20231018	120900	59491430	5000	5000	5000	5000	0
472	20231018	120800	59491430	5000	5000	5000	5000	0
473	20231018	120700	59491430	5000	5000	5000	5000	1441
474	20231018	120600	52286430	4985	4990	4990	4985	149
475	20231018	120500	51543100	4995	4995	4995	4995	4
476	20231018	120400	51523120	4995	4995	4995	4995	0
477	20231018	120300	51523120	4995	4995	4995	4995	1
478	20231018	120200	51518125	5000	5000	5000	5000	0
479	20231018	120100	51518125	5000	5000	5000	5000	900
480	20231018	120000	47018125	4990	5000	5000	4990	133
481	20231018	115900	46353340	5000	5000	5000	5000	7
482	20231018	115800	46318340	5000	5000	5000	5000	1001
483	20231018	115700	41313340	5000	5010	5010	5000	370
484	20231018	115600	39463010	5000	5000	5000	5000	0
485	20231018	115500	39463010	5000	5060	5060	5000	3361
486	20231018	115400	22606230	5050	5050	5050	5050	0
487	20231018	115300	22606230	5050	5050	5050	5050	0
488	20231018	115200	22606230	5050	5050	5050	5050	0
489	20231018	115100	22606230	5050	5050	5050	5050	0
490	20231018	115000	22606230	5050	5050	5050	5050	1
491	20231018	114900	22601180	5050	5050	5050	5050	0
492	20231018	114800	22601180	5050	5050	5050	5050	0
493	20231018	114700	22601180	5050	5050	5050	5050	0
494	20231018	114600	22601180	5050	5050	5050	5050	0
495	20231018	114500	22601180	5050	5050	5050	5050	0
496	20231018	114400	22601180	5050	5050	5050	5050	0
497	20231018	114300	22601180	5050	5050	5050	5050	0
498	20231018	114200	22601180	5050	5050	5050	5050	0
499	20231018	114100	22601180	5050	5050	5050	5050	0
500	20231018	114000	22601180	5050	5050	5050	5050	0
501	20231018	113900	22601180	5050	5050	5050	5050	0
502	20231018	113800	22601180	5050	5050	5050	5050	0
503	20231018	113700	22601180	5050	5050	5050	5050	0
504	20231018	113600	22601180	5050	5050	5050	5050	0
505	20231018	113500	22601180	5050	5050	5050	5050	0
506	20231018	113400	22601180	5050	5050	5050	5050	0
507	20231018	113300	22601180	5050	5050	5050	5050	0
508	20231018	113200	22601180	5050	5050	5050	5050	0
509	20231018	113100	22601180	5050	5050	5050	5050	239
510	20231018	113000	21394230	5060	5060	5060	5060	4
511	20231018	112900	21373990	5050	5050	5050	5050	0
512	20231018	112800	21373990	5050	5050	5050	5050	0
513	20231018	112700	21373990	5050	5070	5070	5050	637
514	20231018	112600	18150630	5080	5080	5080	5080	0
515	20231018	112500	18150630	5080	5080	5080	5080	0
516	20231018	112400	18150630	5080	5080	5080	5080	0
517	20231018	112300	18150630	5080	5080	5080	5080	0
518	20231018	112200	18150630	5080	5080	5080	5080	0
519	20231018	112100	18150630	5080	5080	5080	5080	1
520	20231018	112000	18145550	5080	5080	5080	5080	0
521	20231018	111900	18145550	5080	5080	5080	5080	0
522	20231018	111800	18145550	5080	5080	5080	5080	0
523	20231018	111700	18145550	5080	5080	5080	5080	0
524	20231018	111600	18145550	5080	5080	5080	5080	1
525	20231018	111500	18140470	5070	5070	5070	5070	0
526	20231018	111400	18140470	5070	5070	5070	5070	0
527	20231018	111300	18140470	5070	5070	5070	5070	100
528	20231018	111200	17633470	5070	5090	5090	5070	201
529	20231018	111100	16612380	5090	5090	5090	5090	0
530	20231018	111000	16612380	5090	5090	5090	5090	0
531	20231018	110900	16612380	5090	5100	5100	5090	164
532	20231018	110800	15776620	5100	5100	5100	5100	0
533	20231018	110700	15776620	5100	5100	5100	5100	0
534	20231018	110600	15776620	5100	5100	5100	5100	803
535	20231018	110500	11681320	5100	5090	5100	5090	198
536	20231018	110400	10673490	5090	5090	5090	5090	0
537	20231018	110300	10673490	5090	5090	5090	5090	0
538	20231018	110200	10673490	5090	5090	5090	5090	0
539	20231018	110100	10673490	5090	5090	5090	5090	0
540	20231018	110000	10673490	5090	5090	5090	5090	0
541	20231018	105900	10673490	5090	5090	5090	5090	20
542	20231018	105800	10571690	5090	5090	5090	5090	0
543	20231018	105700	10571690	5090	5090	5090	5090	0
544	20231018	105600	10571690	5090	5090	5090	5090	0
545	20231018	105500	10571690	5090	5090	5090	5090	0
546	20231018	105400	10571690	5090	5080	5090	5070	310
547	20231018	105300	8998920	5080	5090	5090	5080	5
548	20231018	105200	8973500	5090	5090	5090	5090	8
549	20231018	105100	8932780	5100	5120	5120	5100	104
550	20231018	105000	8402350	5140	5120	5140	5120	4
551	20231018	104900	8381830	5120	5130	5130	5120	104
552	20231018	104800	7849320	5130	5130	5130	5130	6
553	20231018	104700	7818540	5130	5140	5140	5130	3
554	20231018	104600	7803130	5110	5110	5110	5110	0
555	20231018	104500	7803130	5110	5110	5110	5110	0
556	20231018	104400	7803130	5110	5110	5110	5110	0
557	20231018	104300	7803130	5110	5110	5110	5110	0
558	20231018	104200	7803130	5110	5110	5110	5110	0
559	20231018	104100	7803130	5110	5110	5110	5110	0
560	20231018	104000	7803130	5110	5140	5140	5110	276
561	20231018	103900	6389350	5130	5130	5130	5130	0
562	20231018	103800	6389350	5130	5130	5130	5130	0
563	20231018	103700	6389350	5130	5130	5130	5130	0
564	20231018	103600	6389350	5130	5140	5140	5130	20
565	20231018	103500	6286740	5150	5150	5150	5150	0
566	20231018	103400	6286740	5150	5150	5150	5150	0
567	20231018	103300	6286740	5150	5150	5150	5150	0
568	20231018	103200	6286740	5150	5150	5150	5150	0
569	20231018	103100	6286740	5150	5150	5150	5150	0
570	20231018	103000	6286740	5150	5150	5150	5150	0
571	20231018	102900	6286740	5150	5150	5150	5150	0
572	20231018	102800	6286740	5150	5150	5150	5150	1
573	20231018	102700	6281590	5160	5160	5160	5160	0
574	20231018	102600	6281590	5160	5160	5160	5160	0
575	20231018	102500	6281590	5160	5160	5160	5160	0
576	20231018	102400	6281590	5160	5160	5160	5160	0
577	20231018	102300	6281590	5160	5160	5160	5160	5
578	20231018	102200	6255790	5150	5150	5150	5150	0
579	20231018	102100	6255790	5150	5150	5150	5150	1
580	20231018	102000	6250640	5150	5150	5150	5150	1
581	20231018	101900	6245490	5130	5130	5130	5130	16
582	20231018	101800	6163410	5160	5160	5160	5160	0
583	20231018	101700	6163410	5160	5160	5160	5160	0
584	20231018	101600	6163410	5160	5160	5160	5160	0
585	20231018	101500	6163410	5160	5160	5160	5160	0
586	20231018	101400	6163410	5160	5160	5160	5160	0
587	20231018	101300	6163410	5160	5150	5160	5150	5
588	20231018	101200	6137620	5140	5140	5140	5140	0
589	20231018	101100	6137620	5140	5140	5140	5140	33
590	20231018	101000	5968000	5150	5150	5150	5150	0
591	20231018	100900	5968000	5150	5150	5150	5150	0
592	20231018	100800	5968000	5150	5150	5150	5150	0
593	20231018	100700	5968000	5150	5150	5150	5150	0
594	20231018	100600	5968000	5150	5150	5150	5150	0
595	20231018	100500	5968000	5150	5150	5150	5150	3
596	20231018	100400	5952550	5160	5160	5160	5160	0
597	20231018	100300	5952550	5160	5160	5160	5160	0
598	20231018	100200	5952550	5160	5160	5160	5160	0
599	20231018	100100	5952550	5160	5160	5160	5160	0
600	20231018	100000	5952550	5160	5160	5160	5160	0
601	20231018	095900	5952550	5160	5160	5160	5160	0
602	20231018	095800	5952550	5160	5160	5160	5160	0
603	20231018	095700	5952550	5160	5160	5160	5160	0
604	20231018	095600	5952550	5160	5160	5160	5160	0
605	20231018	095500	5952550	5160	5160	5160	5160	0
606	20231018	095400	5952550	5160	5160	5160	5160	1
607	20231018	095300	5947390	5160	5160	5160	5160	1
608	20231018	095200	5942230	5130	5130	5130	5130	0
609	20231018	095100	5942230	5130	5130	5130	5130	0
610	20231018	095000	5942230	5130	5130	5130	5130	0
611	20231018	094900	5942230	5130	5130	5130	5130	0
612	20231018	094800	5942230	5130	5130	5130	5130	0
613	20231018	094700	5942230	5130	5140	5140	5130	204
614	20231018	094600	4893760	5190	5190	5190	5190	0
615	20231018	094500	4893760	5190	5190	5190	5190	0
616	20231018	094400	4893760	5190	5190	5190	5190	5
617	20231018	094300	4867810	5200	5200	5200	5200	0
618	20231018	094200	4867810	5200	5200	5200	5200	0
619	20231018	094100	4867810	5200	5200	5200	5200	0
620	20231018	094000	4867810	5200	5200	5200	5200	0
621	20231018	093900	4867810	5200	5200	5200	5200	0
622	20231018	093800	4867810	5200	5170	5200	5170	3
623	20231018	093700	4852240	5200	5200	5200	5200	0
624	20231018	093600	4852240	5200	5200	5200	5200	0
625	20231018	093500	4852240	5200	5180	5200	5180	20
626	20231018	093400	4748620	5190	5190	5190	5190	5
627	20231018	093300	4722670	5160	5150	5160	5150	176
628	20231018	093200	3814580	5160	5160	5160	5160	0
629	20231018	093100	3814580	5160	5150	5160	5150	21
630	20231018	093000	3706420	5160	5160	5160	5160	0
631	20231018	092900	3706420	5160	5160	5160	5160	0
632	20231018	092800	3706420	5160	5160	5160	5160	0
633	20231018	092700	3706420	5160	5160	5160	5160	0
634	20231018	092600	3706420	5160	5160	5160	5160	0
635	20231018	092500	3706420	5160	5160	5160	5160	30
636	20231018	092400	3551620	5160	5160	5160	5160	0
637	20231018	092300	3551620	5160	5160	5160	5160	2
638	20231018	092200	3541300	5160	5160	5160	5160	1
639	20231018	092100	3536140	5130	5130	5130	5130	1
640	20231018	092000	3531010	5160	5160	5160	5160	0
641	20231018	091900	3531010	5160	5160	5160	5160	0
642	20231018	091800	3531010	5160	5160	5160	5160	0
643	20231018	091700	3531010	5160	5160	5160	5160	0
644	20231018	091600	3531010	5160	5160	5160	5160	0
645	20231018	091500	3531010	5160	5160	5160	5160	0
646	20231018	091400	3531010	5160	5160	5160	5160	0
647	20231018	091300	3531010	5160	5150	5160	5150	5
648	20231018	091200	3505230	5120	5120	5120	5120	0
649	20231018	091100	3505230	5120	5130	5130	5120	20
650	20231018	091000	3402770	5160	5160	5160	5160	0
651	20231018	090900	3402770	5160	5160	5160	5130	38
652	20231018	090800	3207560	5160	5160	5160	5160	20
653	20231018	090700	3104360	5160	5160	5160	5160	0
654	20231018	090600	3104360	5160	5160	5160	5160	0
655	20231018	090500	3104360	5160	5150	5160	5150	10
656	20231018	090400	3052820	5140	5140	5140	5140	0
657	20231018	090300	3052820	5140	5140	5140	5140	0
658	20231018	090200	3052820	5140	5140	5140	5140	219
659	20231018	090100	1927160	5150	5170	5170	5150	3
660	20231018	090000	1911680	5140	5160	5160	5140	371