KissMeData/308080/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	203900	58174705	5000	5000	5000	5000	233
3	20231025	203800	58174705	5000	5000	5000	5000	0
4	20231025	203700	58174705	5000	5000	5000	5000	0
5	20231025	203600	58174705	5000	5000	5000	5000	0
6	20231025	203500	58174705	5000	5000	5000	5000	0
7	20231025	203400	58174705	5000	5000	5000	5000	0
8	20231025	203300	58174705	5000	5000	5000	5000	0
9	20231025	203200	58174705	5000	5000	5000	5000	0
10	20231025	203100	58174705	5000	5000	5000	5000	0
11	20231025	203000	58174705	5000	5000	5000	5000	0
12	20231025	202900	58174705	5000	5000	5000	5000	0
13	20231025	202800	58174705	5000	5000	5000	5000	0
14	20231025	202700	58174705	5000	5000	5000	5000	0
15	20231025	202600	58174705	5000	5000	5000	5000	0
16	20231025	202500	58174705	5000	5000	5000	5000	0
17	20231025	202400	58174705	5000	5000	5000	5000	0
18	20231025	202300	58174705	5000	5000	5000	5000	0
19	20231025	202200	58174705	5000	5000	5000	5000	0
20	20231025	202100	58174705	5000	5000	5000	5000	0
21	20231025	202000	58174705	5000	5000	5000	5000	0
22	20231025	201900	58174705	5000	5000	5000	5000	0
23	20231025	201800	58174705	5000	5000	5000	5000	0
24	20231025	201700	58174705	5000	5000	5000	5000	0
25	20231025	201600	58174705	5000	5000	5000	5000	0
26	20231025	201500	58174705	5000	5000	5000	5000	0
27	20231025	201400	58174705	5000	5000	5000	5000	0
28	20231025	201300	58174705	5000	5000	5000	5000	0
29	20231025	201200	58174705	5000	5000	5000	5000	0
30	20231025	201100	58174705	5000	5000	5000	5000	0
31	20231025	201000	58174705	5000	5000	5000	5000	0
32	20231025	200900	58174705	5000	5000	5000	5000	233
33	20231025	200800	58174705	5000	5000	5000	5000	0
34	20231025	200700	58174705	5000	5000	5000	5000	0
35	20231025	200600	58174705	5000	5000	5000	5000	0
36	20231025	200500	58174705	5000	5000	5000	5000	0
37	20231025	200400	58174705	5000	5000	5000	5000	0
38	20231025	200300	58174705	5000	5000	5000	5000	0
39	20231025	200200	58174705	5000	5000	5000	5000	0
40	20231025	200100	58174705	5000	5000	5000	5000	0
41	20231025	200000	58174705	5000	5000	5000	5000	0
42	20231025	195900	58174705	5000	5000	5000	5000	0
43	20231025	195800	58174705	5000	5000	5000	5000	0
44	20231025	195700	58174705	5000	5000	5000	5000	0
45	20231025	195600	58174705	5000	5000	5000	5000	0
46	20231025	195500	58174705	5000	5000	5000	5000	0
47	20231025	195400	58174705	5000	5000	5000	5000	0
48	20231025	195300	58174705	5000	5000	5000	5000	0
49	20231025	195200	58174705	5000	5000	5000	5000	0
50	20231025	195100	58174705	5000	5000	5000	5000	0
51	20231025	195000	58174705	5000	5000	5000	5000	0
52	20231025	194900	58174705	5000	5000	5000	5000	0
53	20231025	194800	58174705	5000	5000	5000	5000	0
54	20231025	194700	58174705	5000	5000	5000	5000	0
55	20231025	194600	58174705	5000	5000	5000	5000	0
56	20231025	194500	58174705	5000	5000	5000	5000	0
57	20231025	194400	58174705	5000	5000	5000	5000	0
58	20231025	194300	58174705	5000	5000	5000	5000	0
59	20231025	194200	58174705	5000	5000	5000	5000	0
60	20231025	194100	58174705	5000	5000	5000	5000	0
61	20231025	194000	58174705	5000	5000	5000	5000	0
62	20231025	193900	58174705	5000	5000	5000	5000	233
63	20231025	193800	58174705	5000	5000	5000	5000	0
64	20231025	193700	58174705	5000	5000	5000	5000	0
65	20231025	193600	58174705	5000	5000	5000	5000	0
66	20231025	193500	58174705	5000	5000	5000	5000	0
67	20231025	193400	58174705	5000	5000	5000	5000	0
68	20231025	193300	58174705	5000	5000	5000	5000	0
69	20231025	193200	58174705	5000	5000	5000	5000	0
70	20231025	193100	58174705	5000	5000	5000	5000	0
71	20231025	193000	58174705	5000	5000	5000	5000	0
72	20231025	192900	58174705	5000	5000	5000	5000	0
73	20231025	192800	58174705	5000	5000	5000	5000	0
74	20231025	192700	58174705	5000	5000	5000	5000	0
75	20231025	192600	58174705	5000	5000	5000	5000	0
76	20231025	192500	58174705	5000	5000	5000	5000	0
77	20231025	192400	58174705	5000	5000	5000	5000	0
78	20231025	192300	58174705	5000	5000	5000	5000	0
79	20231025	192200	58174705	5000	5000	5000	5000	0
80	20231025	192100	58174705	5000	5000	5000	5000	0
81	20231025	192000	58174705	5000	5000	5000	5000	0
82	20231025	191900	58174705	5000	5000	5000	5000	0
83	20231025	191800	58174705	5000	5000	5000	5000	0
84	20231025	191700	58174705	5000	5000	5000	5000	0
85	20231025	191600	58174705	5000	5000	5000	5000	0
86	20231025	191500	58174705	5000	5000	5000	5000	0
87	20231025	191400	58174705	5000	5000	5000	5000	0
88	20231025	191300	58174705	5000	5000	5000	5000	0
89	20231025	191200	58174705	5000	5000	5000	5000	0
90	20231025	191100	58174705	5000	5000	5000	5000	0
91	20231025	191000	58174705	5000	5000	5000	5000	0
92	20231025	190900	58174705	5000	5000	5000	5000	233
93	20231025	190800	58174705	5000	5000	5000	5000	0
94	20231025	190700	58174705	5000	5000	5000	5000	0
95	20231025	190600	58174705	5000	5000	5000	5000	0
96	20231025	190500	58174705	5000	5000	5000	5000	0
97	20231025	190400	58174705	5000	5000	5000	5000	0
98	20231025	190300	58174705	5000	5000	5000	5000	0
99	20231025	190200	58174705	5000	5000	5000	5000	0
100	20231025	190100	58174705	5000	5000	5000	5000	0
101	20231025	190000	58174705	5000	5000	5000	5000	0
102	20231025	185900	58174705	5000	5000	5000	5000	0
103	20231025	185800	58174705	5000	5000	5000	5000	0
104	20231025	185700	58174705	5000	5000	5000	5000	0
105	20231025	185600	58174705	5000	5000	5000	5000	0
106	20231025	185500	58174705	5000	5000	5000	5000	0
107	20231025	185400	58174705	5000	5000	5000	5000	0
108	20231025	185300	58174705	5000	5000	5000	5000	0
109	20231025	185200	58174705	5000	5000	5000	5000	0
110	20231025	185100	58174705	5000	5000	5000	5000	0
111	20231025	185000	58174705	5000	5000	5000	5000	0
112	20231025	184900	58174705	5000	5000	5000	5000	0
113	20231025	184800	58174705	5000	5000	5000	5000	0
114	20231025	184700	58174705	5000	5000	5000	5000	0
115	20231025	184600	58174705	5000	5000	5000	5000	0
116	20231025	184500	58174705	5000	5000	5000	5000	0
117	20231025	184400	58174705	5000	5000	5000	5000	0
118	20231025	184300	58174705	5000	5000	5000	5000	0
119	20231025	184200	58174705	5000	5000	5000	5000	0
120	20231025	184100	58174705	5000	5000	5000	5000	0
121	20231025	184000	58174705	5000	5000	5000	5000	0
122	20231025	183900	58174705	5000	5000	5000	5000	233
123	20231025	183800	58174705	5000	5000	5000	5000	0
124	20231025	183700	58174705	5000	5000	5000	5000	0
125	20231025	183600	58174705	5000	5000	5000	5000	0
126	20231025	183500	58174705	5000	5000	5000	5000	0
127	20231025	183400	58174705	5000	5000	5000	5000	0
128	20231025	183300	58174705	5000	5000	5000	5000	0
129	20231025	183200	58174705	5000	5000	5000	5000	0
130	20231025	183100	58174705	5000	5000	5000	5000	0
131	20231025	183000	58174705	5000	5000	5000	5000	0
132	20231025	182900	58174705	5000	5000	5000	5000	0
133	20231025	182800	58174705	5000	5000	5000	5000	0
134	20231025	182700	58174705	5000	5000	5000	5000	0
135	20231025	182600	58174705	5000	5000	5000	5000	0
136	20231025	182500	58174705	5000	5000	5000	5000	0
137	20231025	182400	58174705	5000	5000	5000	5000	0
138	20231025	182300	58174705	5000	5000	5000	5000	0
139	20231025	182200	58174705	5000	5000	5000	5000	0
140	20231025	182100	58174705	5000	5000	5000	5000	0
141	20231025	182000	58174705	5000	5000	5000	5000	0
142	20231025	181900	58174705	5000	5000	5000	5000	0
143	20231025	181800	58174705	5000	5000	5000	5000	0
144	20231025	181700	58174705	5000	5000	5000	5000	0
145	20231025	181600	58174705	5000	5000	5000	5000	0
146	20231025	181500	58174705	5000	5000	5000	5000	0
147	20231025	181400	58174705	5000	5000	5000	5000	0
148	20231025	181300	58174705	5000	5000	5000	5000	0
149	20231025	181200	58174705	5000	5000	5000	5000	0
150	20231025	181100	58174705	5000	5000	5000	5000	0
151	20231025	181000	58174705	5000	5000	5000	5000	0
152	20231025	180900	58174705	5000	5000	5000	5000	233
153	20231025	180800	58174705	5000	5000	5000	5000	0
154	20231025	180700	58174705	5000	5000	5000	5000	0
155	20231025	180600	58174705	5000	5000	5000	5000	0
156	20231025	180500	58174705	5000	5000	5000	5000	0
157	20231025	180400	58174705	5000	5000	5000	5000	0
158	20231025	180300	58174705	5000	5000	5000	5000	0
159	20231025	180200	58174705	5000	5000	5000	5000	0
160	20231025	180100	58174705	5000	5000	5000	5000	0
161	20231025	180000	58174705	5000	5000	5000	5000	0
162	20231025	175900	58174705	5000	5000	5000	5000	0
163	20231025	175800	58174705	5000	5000	5000	5000	0
164	20231025	175700	58174705	5000	5000	5000	5000	0
165	20231025	175600	58174705	5000	5000	5000	5000	0
166	20231025	175500	58174705	5000	5000	5000	5000	0
167	20231025	175400	58174705	5000	5000	5000	5000	0
168	20231025	175300	58174705	5000	5000	5000	5000	0
169	20231025	175200	58174705	5000	5000	5000	5000	0
170	20231025	175100	58174705	5000	5000	5000	5000	0
171	20231025	175000	58174705	5000	5000	5000	5000	0
172	20231025	174900	58174705	5000	5000	5000	5000	0
173	20231025	174800	58174705	5000	5000	5000	5000	0
174	20231025	174700	58174705	5000	5000	5000	5000	0
175	20231025	174600	58174705	5000	5000	5000	5000	0
176	20231025	174500	58174705	5000	5000	5000	5000	0
177	20231025	174400	58174705	5000	5000	5000	5000	0
178	20231025	174300	58174705	5000	5000	5000	5000	0
179	20231025	174200	58174705	5000	5000	5000	5000	0
180	20231025	174100	58174705	5000	5000	5000	5000	0
181	20231025	174000	58174705	5000	5000	5000	5000	0
182	20231025	173900	58174705	5000	5000	5000	5000	233
183	20231025	173800	58174705	5000	5000	5000	5000	0
184	20231025	173700	58174705	5000	5000	5000	5000	0
185	20231025	173600	58174705	5000	5000	5000	5000	0
186	20231025	173500	58174705	5000	5000	5000	5000	0
187	20231025	173400	58174705	5000	5000	5000	5000	0
188	20231025	173300	58174705	5000	5000	5000	5000	0
189	20231025	173200	58174705	5000	5000	5000	5000	0
190	20231025	173100	58174705	5000	5000	5000	5000	0
191	20231025	173000	58174705	5000	5000	5000	5000	0
192	20231025	172900	58174705	5000	5000	5000	5000	0
193	20231025	172800	58174705	5000	5000	5000	5000	0
194	20231025	172700	58174705	5000	5000	5000	5000	0
195	20231025	172600	58174705	5000	5000	5000	5000	0
196	20231025	172500	58174705	5000	5000	5000	5000	0
197	20231025	172400	58174705	5000	5000	5000	5000	0
198	20231025	172300	58174705	5000	5000	5000	5000	0
199	20231025	172200	58174705	5000	5000	5000	5000	0
200	20231025	172100	58174705	5000	5000	5000	5000	0
201	20231025	172000	58174705	5000	5000	5000	5000	0
202	20231025	171900	58174705	5000	5000	5000	5000	0
203	20231025	171800	58174705	5000	5000	5000	5000	0
204	20231025	171700	58174705	5000	5000	5000	5000	0
205	20231025	171600	58174705	5000	5000	5000	5000	0
206	20231025	171500	58174705	5000	5000	5000	5000	0
207	20231025	171400	58174705	5000	5000	5000	5000	0
208	20231025	171300	58174705	5000	5000	5000	5000	0
209	20231025	171200	58174705	5000	5000	5000	5000	0
210	20231025	171100	58174705	5000	5000	5000	5000	0
211	20231025	171000	58174705	5000	5000	5000	5000	0
212	20231025	170900	58174705	5000	5000	5000	5000	233
213	20231025	170800	58174705	5000	5000	5000	5000	0
214	20231025	170700	58174705	5000	5000	5000	5000	0
215	20231025	170600	58174705	5000	5000	5000	5000	0
216	20231025	170500	58174705	5000	5000	5000	5000	0
217	20231025	170400	58174705	5000	5000	5000	5000	0
218	20231025	170300	58174705	5000	5000	5000	5000	0
219	20231025	170200	58174705	5000	5000	5000	5000	0
220	20231025	170100	58174705	5000	5000	5000	5000	0
221	20231025	170000	58174705	5000	5000	5000	5000	0
222	20231025	165900	58174705	5000	5000	5000	5000	0
223	20231025	165800	58174705	5000	5000	5000	5000	0
224	20231025	165700	58174705	5000	5000	5000	5000	0
225	20231025	165600	58174705	5000	5000	5000	5000	0
226	20231025	165500	58174705	5000	5000	5000	5000	0
227	20231025	165400	58174705	5000	5000	5000	5000	0
228	20231025	165300	58174705	5000	5000	5000	5000	0
229	20231025	165200	58174705	5000	5000	5000	5000	0
230	20231025	165100	58174705	5000	5000	5000	5000	0
231	20231025	165000	58174705	5000	5000	5000	5000	0
232	20231025	164900	58174705	5000	5000	5000	5000	0
233	20231025	164800	58174705	5000	5000	5000	5000	0
234	20231025	164700	58174705	5000	5000	5000	5000	0
235	20231025	164600	58174705	5000	5000	5000	5000	0
236	20231025	164500	58174705	5000	5000	5000	5000	0
237	20231025	164400	58174705	5000	5000	5000	5000	0
238	20231025	164300	58174705	5000	5000	5000	5000	0
239	20231025	164200	58174705	5000	5000	5000	5000	0
240	20231025	164100	58174705	5000	5000	5000	5000	0
241	20231025	164000	58174705	5000	5000	5000	5000	0
242	20231025	163900	58174705	5000	5000	5000	5000	233
243	20231025	163800	58174705	5000	5000	5000	5000	0
244	20231025	163700	58174705	5000	5000	5000	5000	0
245	20231025	163600	58174705	5000	5000	5000	5000	0
246	20231025	163500	58174705	5000	5000	5000	5000	0
247	20231025	163400	58174705	5000	5000	5000	5000	0
248	20231025	163300	58174705	5000	5000	5000	5000	0
249	20231025	163200	58174705	5000	5000	5000	5000	0
250	20231025	163100	58174705	5000	5000	5000	5000	0
251	20231025	163000	58174705	5000	5000	5000	5000	0
252	20231025	162900	58174705	5000	5000	5000	5000	0
253	20231025	162800	58174705	5000	5000	5000	5000	0
254	20231025	162700	58174705	5000	5000	5000	5000	0
255	20231025	162600	58174705	5000	5000	5000	5000	0
256	20231025	162500	58174705	5000	5000	5000	5000	0
257	20231025	162400	58174705	5000	5000	5000	5000	0
258	20231025	162300	58174705	5000	5000	5000	5000	0
259	20231025	162200	58174705	5000	5000	5000	5000	0
260	20231025	162100	58174705	5000	5000	5000	5000	0
261	20231025	162000	58174705	5000	5000	5000	5000	0
262	20231025	161900	58174705	5000	5000	5000	5000	0
263	20231025	161800	58174705	5000	5000	5000	5000	0
264	20231025	161700	58174705	5000	5000	5000	5000	0
265	20231025	161600	58174705	5000	5000	5000	5000	0
266	20231025	161500	58174705	5000	5000	5000	5000	0
267	20231025	161400	58174705	5000	5000	5000	5000	0
268	20231025	161300	58174705	5000	5000	5000	5000	0
269	20231025	161200	58174705	5000	5000	5000	5000	0
270	20231025	161100	58174705	5000	5000	5000	5000	0
271	20231025	161000	58174705	5000	5000	5000	5000	0
272	20231025	160900	58174705	5000	5000	5000	5000	233
273	20231025	160800	58174705	5000	5000	5000	5000	0
274	20231025	160700	58174705	5000	5000	5000	5000	0
275	20231025	160600	58174705	5000	5000	5000	5000	0
276	20231025	160500	58174705	5000	5000	5000	5000	0
277	20231025	160400	58174705	5000	5000	5000	5000	0
278	20231025	160300	58174705	5000	5000	5000	5000	0
279	20231025	160200	58174705	5000	5000	5000	5000	0
280	20231025	160100	58174705	5000	5000	5000	5000	0
281	20231025	160000	58174705	5000	5000	5000	5000	0
282	20231025	155900	58174705	5000	5000	5000	5000	0
283	20231025	155800	58174705	5000	5000	5000	5000	0
284	20231025	155700	58174705	5000	5000	5000	5000	0
285	20231025	155600	58174705	5000	5000	5000	5000	0
286	20231025	155500	58174705	5000	5000	5000	5000	0
287	20231025	155400	58174705	5000	5000	5000	5000	0
288	20231025	155300	58174705	5000	5000	5000	5000	0
289	20231025	155200	58174705	5000	5000	5000	5000	0
290	20231025	155100	58174705	5000	5000	5000	5000	0
291	20231025	155000	58174705	5000	5000	5000	5000	0
292	20231025	154900	58174705	5000	5000	5000	5000	0
293	20231025	154800	58174705	5000	5000	5000	5000	0
294	20231025	154700	58174705	5000	5000	5000	5000	0
295	20231025	154600	58174705	5000	5000	5000	5000	0
296	20231025	154500	58174705	5000	5000	5000	5000	0
297	20231025	154400	58174705	5000	5000	5000	5000	0
298	20231025	154300	58174705	5000	5000	5000	5000	0
299	20231025	154200	58174705	5000	5000	5000	5000	0
300	20231025	154100	58174705	5000	5000	5000	5000	0
301	20231025	154000	58174705	5000	5000	5000	5000	0
302	20231025	153900	58174705	5000	5000	5000	5000	233
303	20231025	153800	58174705	5000	5000	5000	5000	0
304	20231025	153700	58174705	5000	5000	5000	5000	0
305	20231025	153600	58174705	5000	5000	5000	5000	0
306	20231025	153500	58174705	5000	5000	5000	5000	0
307	20231025	153400	58174705	5000	5000	5000	5000	0
308	20231025	153300	58174705	5000	5000	5000	5000	0
309	20231025	153200	58174705	5000	5000	5000	5000	0
310	20231025	153100	58174705	5000	5000	5000	5000	0
311	20231025	153000	58174705	5000	5000	5000	5000	233
312	20231025	152900	57009705	5000	5000	5000	5000	0
313	20231025	152800	57009705	5000	5000	5000	5000	0
314	20231025	152700	57009705	5000	5000	5000	5000	0
315	20231025	152600	57009705	5000	5000	5000	5000	0
316	20231025	152500	57009705	5000	5000	5000	5000	0
317	20231025	152400	57009705	5000	5000	5000	5000	0
318	20231025	152300	57009705	5000	5000	5000	5000	0
319	20231025	152200	57009705	5000	5000	5000	5000	0
320	20231025	152100	57009705	5000	5000	5000	5000	0
321	20231025	152000	57009705	5000	5000	5000	5000	0
322	20231025	151900	57009705	5000	5000	5000	5000	0
323	20231025	151800	57009705	5000	5000	5000	5000	0
324	20231025	151700	57009705	5000	5000	5000	5000	0
325	20231025	151600	57009705	5000	4995	5000	4995	144
326	20231025	151500	56289925	4995	4995	4995	4995	0
327	20231025	151400	56289925	4995	4995	4995	4995	6
328	20231025	151300	56259955	4995	4995	4995	4995	64
329	20231025	151200	55940275	4995	4995	4995	4995	31
330	20231025	151100	55785430	4945	4970	4970	4945	187
331	20231025	151000	54858280	4970	4970	4970	4970	0
332	20231025	150900	54858280	4970	4970	4970	4970	0
333	20231025	150800	54858280	4970	4970	4970	4970	0
334	20231025	150700	54858280	4970	4970	4970	4970	0
335	20231025	150600	54858280	4970	4970	4970	4970	0
336	20231025	150500	54858280	4970	4970	4970	4970	0
337	20231025	150400	54858280	4970	4970	4970	4970	0
338	20231025	150300	54858280	4970	4970	4970	4970	0
339	20231025	150200	54858280	4970	4970	4970	4970	100
340	20231025	150100	54361280	4995	4995	4995	4995	2
341	20231025	150000	54351290	5040	5040	5040	5040	0
342	20231025	145900	54351290	5040	5040	5040	5040	0
343	20231025	145800	54351290	5040	5040	5040	5040	0
344	20231025	145700	54351290	5040	5040	5040	5040	0
345	20231025	145600	54351290	5040	5040	5040	5040	0
346	20231025	145500	54351290	5040	5040	5040	5040	0
347	20231025	145400	54351290	5040	5040	5040	5040	0
348	20231025	145300	54351290	5040	5040	5040	5040	0
349	20231025	145200	54351290	5040	5040	5040	5040	0
350	20231025	145100	54351290	5040	5040	5040	5040	0
351	20231025	145000	54351290	5040	5040	5040	5040	0
352	20231025	144900	54351290	5040	5040	5040	5000	31
353	20231025	144800	54196210	5040	5000	5040	5000	12
354	20231025	144700	54136130	5000	5000	5000	5000	0
355	20231025	144600	54136130	5000	5000	5000	5000	0
356	20231025	144500	54136130	5000	5000	5000	5000	0
357	20231025	144400	54136130	5000	5000	5000	5000	0
358	20231025	144300	54136130	5000	5000	5000	5000	0
359	20231025	144200	54136130	5000	5000	5000	5000	0
360	20231025	144100	54136130	5000	5000	5000	5000	0
361	20231025	144000	54136130	5000	5000	5000	5000	0
362	20231025	143900	54136130	5000	5000	5000	5000	0
363	20231025	143800	54136130	5000	5000	5000	5000	0
364	20231025	143700	54136130	5000	5000	5000	5000	0
365	20231025	143600	54136130	5000	5000	5000	5000	0
366	20231025	143500	54136130	5000	5000	5000	5000	0
367	20231025	143400	54136130	5000	5000	5000	5000	0
368	20231025	143300	54136130	5000	5000	5000	5000	0
369	20231025	143200	54136130	5000	4995	5000	4995	210
370	20231025	143100	53086230	4995	4995	4995	4995	1
371	20231025	143000	53081235	4965	4970	4970	4965	200
372	20231025	142900	52087725	5050	5050	5050	5050	0
373	20231025	142800	52087725	5050	5050	5050	5050	0
374	20231025	142700	52087725	5050	5040	5050	5040	2
375	20231025	142600	52077635	5000	5000	5000	5000	3
376	20231025	142500	52062635	5050	5050	5050	5050	0
377	20231025	142400	52062635	5050	5050	5050	5050	0
378	20231025	142300	52062635	5050	5020	5050	5020	10
379	20231025	142200	52012255	5000	4975	5000	4975	598
380	20231025	142100	49027835	4975	4975	4975	4975	0
381	20231025	142000	49027835	4975	4975	4975	4975	0
382	20231025	141900	49027835	4975	4970	4975	4970	2
383	20231025	141800	49017890	4965	4960	4965	4960	769
384	20231025	141700	45201255	4965	4965	4965	4965	0
385	20231025	141600	45201255	4965	4965	4965	4965	0
386	20231025	141500	45201255	4965	4965	4965	4965	0
387	20231025	141400	45201255	4965	4965	4965	4965	1
388	20231025	141300	45196290	4965	4965	4965	4965	0
389	20231025	141200	45196290	4965	4965	4965	4965	0
390	20231025	141100	45196290	4965	4965	4965	4965	3
391	20231025	141000	45181395	4965	4965	4965	4965	0
392	20231025	140900	45181395	4965	4965	4965	4965	0
393	20231025	140800	45181395	4965	4965	4965	4965	0
394	20231025	140700	45181395	4965	4965	4965	4965	1
395	20231025	140600	45176430	4940	4940	4940	4940	124
396	20231025	140500	44563870	4940	4940	4940	4940	0
397	20231025	140400	44563870	4940	4940	4940	4940	188
398	20231025	140300	43635150	4965	4965	4965	4965	10
399	20231025	140200	43585500	4985	4985	4985	4985	0
400	20231025	140100	43585500	4985	4985	4985	4985	0
401	20231025	140000	43585500	4985	4985	4985	4985	0
402	20231025	135900	43585500	4985	4985	4985	4985	0
403	20231025	135800	43585500	4985	4985	4985	4985	0
404	20231025	135700	43585500	4985	4985	4985	4985	0
405	20231025	135600	43585500	4985	4985	4985	4985	0
406	20231025	135500	43585500	4985	4985	4985	4985	0
407	20231025	135400	43585500	4985	4985	4985	4985	0
408	20231025	135300	43585500	4985	4985	4985	4985	0
409	20231025	135200	43585500	4985	4985	4985	4985	30
410	20231025	135100	43435950	4985	4985	4985	4985	0
411	20231025	135000	43435950	4985	4985	4985	4985	0
412	20231025	134900	43435950	4985	4985	4985	4985	0
413	20231025	134800	43435950	4985	4985	4985	4985	0
414	20231025	134700	43435950	4985	4985	4985	4985	0
415	20231025	134600	43435950	4985	4985	4985	4985	0
416	20231025	134500	43435950	4985	4985	4985	4985	0
417	20231025	134400	43435950	4985	4985	4985	4985	0
418	20231025	134300	43435950	4985	4965	4985	4930	1302
419	20231025	134200	36998335	4960	4960	4960	4960	16
420	20231025	134100	36918975	4960	4955	4960	4955	114
421	20231025	134000	36354085	4955	4955	4955	4955	0
422	20231025	133900	36354085	4955	4955	4955	4955	1
423	20231025	133800	36349130	4955	4955	4955	4955	0
424	20231025	133700	36349130	4955	4955	4955	4955	0
425	20231025	133600	36349130	4955	4955	4955	4955	0
426	20231025	133500	36349130	4955	4955	4955	4955	0
427	20231025	133400	36349130	4955	4955	4955	4955	0
428	20231025	133300	36349130	4955	4955	4955	4955	0
429	20231025	133200	36349130	4955	4955	4955	4955	0
430	20231025	133100	36349130	4955	4955	4955	4955	0
431	20231025	133000	36349130	4955	4955	4955	4955	50
432	20231025	132900	36101380	4955	4955	4955	4955	1
433	20231025	132800	36096425	4940	4940	4940	4940	1
434	20231025	132700	36091485	4935	4955	4955	4935	1414
435	20231025	132600	29108520	4935	4935	4935	4935	0
436	20231025	132500	29108520	4935	4935	4935	4935	0
437	20231025	132400	29108520	4935	4935	4935	4935	0
438	20231025	132300	29108520	4935	4935	4935	4935	0
439	20231025	132200	29108520	4935	4935	4935	4935	0
440	20231025	132100	29108520	4935	4935	4935	4935	0
441	20231025	132000	29108520	4935	4955	4955	4935	1000
442	20231025	131900	24169270	4935	4980	4980	4935	1024
443	20231025	131800	19091200	4985	4985	4985	4985	0
444	20231025	131700	19091200	4985	4985	4985	4985	0
445	20231025	131600	19091200	4985	4990	4990	4985	370
446	20231025	131500	17245485	4995	4995	4995	4995	0
447	20231025	131400	17245485	4995	4995	4995	4995	286
448	20231025	131300	15816915	5000	5000	5000	5000	0
449	20231025	131200	15816915	5000	5000	5000	5000	0
450	20231025	131100	15816915	5000	5000	5000	5000	1
451	20231025	131000	15811915	5000	5000	5000	5000	0
452	20231025	130900	15811915	5000	5000	5000	5000	29
453	20231025	130800	15666915	5000	5000	5000	5000	0
454	20231025	130700	15666915	5000	5000	5000	5000	0
455	20231025	130600	15666915	5000	5000	5000	5000	0
456	20231025	130500	15666915	5000	5000	5000	5000	0
457	20231025	130400	15666915	5000	5000	5000	5000	0
458	20231025	130300	15666915	5000	5000	5000	5000	0
459	20231025	130200	15666915	5000	5000	5000	5000	0
460	20231025	130100	15666915	5000	5000	5000	5000	0
461	20231025	130000	15666915	5000	5000	5000	5000	1
462	20231025	125900	15661915	5000	5000	5000	5000	5
463	20231025	125800	15636915	5000	5000	5000	5000	1
464	20231025	125700	15631915	5000	5000	5000	5000	0
465	20231025	125600	15631915	5000	5000	5000	5000	0
466	20231025	125500	15631915	5000	5000	5000	5000	0
467	20231025	125400	15631915	5000	5000	5000	5000	0
468	20231025	125300	15631915	5000	5000	5000	5000	0
469	20231025	125200	15631915	5000	5000	5000	5000	0
470	20231025	125100	15631915	5000	5000	5000	5000	0
471	20231025	125000	15631915	5000	5000	5000	5000	0
472	20231025	124900	15631915	5000	5000	5000	5000	0
473	20231025	124800	15631915	5000	5000	5000	5000	0
474	20231025	124700	15631915	5000	5000	5000	5000	0
475	20231025	124600	15631915	5000	5000	5000	5000	0
476	20231025	124500	15631915	5000	5000	5000	5000	185
477	20231025	124400	14706915	5040	5040	5040	5040	0
478	20231025	124300	14706915	5040	5040	5040	5040	0
479	20231025	124200	14706915	5040	5040	5040	5040	0
480	20231025	124100	14706915	5040	5040	5040	5040	0
481	20231025	124000	14706915	5040	5040	5040	5040	0
482	20231025	123900	14706915	5040	5040	5040	5040	0
483	20231025	123800	14706915	5040	5040	5040	5040	0
484	20231025	123700	14706915	5040	5040	5040	5040	0
485	20231025	123600	14706915	5040	5040	5040	5040	0
486	20231025	123500	14706915	5040	5040	5040	5040	0
487	20231025	123400	14706915	5040	5040	5040	5040	0
488	20231025	123300	14706915	5040	5040	5040	5040	0
489	20231025	123200	14706915	5040	5040	5040	5040	0
490	20231025	123100	14706915	5040	5040	5040	5040	0
491	20231025	123000	14706915	5040	5040	5040	5040	0
492	20231025	122900	14706915	5040	5040	5040	5040	0
493	20231025	122800	14706915	5040	5040	5040	5040	0
494	20231025	122700	14706915	5040	5040	5040	5040	0
495	20231025	122600	14706915	5040	5040	5040	5040	0
496	20231025	122500	14706915	5040	5040	5040	5040	0
497	20231025	122400	14706915	5040	5040	5040	5040	0
498	20231025	122300	14706915	5040	5040	5040	5040	0
499	20231025	122200	14706915	5040	5040	5040	5040	0
500	20231025	122100	14706915	5040	5040	5040	5040	1
501	20231025	122000	14701875	5000	5000	5000	5000	0
502	20231025	121900	14701875	5000	5000	5000	5000	0
503	20231025	121800	14701875	5000	5000	5000	5000	14
504	20231025	121700	14631875	5000	5000	5000	5000	0
505	20231025	121600	14631875	5000	5000	5000	5000	0
506	20231025	121500	14631875	5000	5000	5000	5000	0
507	20231025	121400	14631875	5000	5000	5000	5000	0
508	20231025	121300	14631875	5000	5000	5000	5000	1
509	20231025	121200	14626875	5000	5000	5000	5000	31
510	20231025	121100	14471875	5000	5000	5000	5000	0
511	20231025	121000	14471875	5000	5000	5000	5000	0
512	20231025	120900	14471875	5000	5000	5000	5000	0
513	20231025	120800	14471875	5000	5000	5000	5000	0
514	20231025	120700	14471875	5000	5000	5000	5000	16
515	20231025	120600	14391875	5000	5000	5000	5000	0
516	20231025	120500	14391875	5000	5000	5000	5000	0
517	20231025	120400	14391875	5000	5000	5000	5000	0
518	20231025	120300	14391875	5000	5000	5000	5000	0
519	20231025	120200	14391875	5000	5000	5000	5000	0
520	20231025	120100	14391875	5000	5000	5000	5000	0
521	20231025	120000	14391875	5000	5000	5000	5000	2
522	20231025	115900	14381875	5000	5000	5000	5000	7
523	20231025	115800	14346875	5040	5040	5040	5040	0
524	20231025	115700	14346875	5040	5040	5040	5040	0
525	20231025	115600	14346875	5040	5040	5040	5040	0
526	20231025	115500	14346875	5040	5000	5040	5000	2
527	20231025	115400	14336835	5040	5040	5040	5040	0
528	20231025	115300	14336835	5040	5040	5040	5040	0
529	20231025	115200	14336835	5040	5040	5040	5040	0
530	20231025	115100	14336835	5040	5040	5040	5040	0
531	20231025	115000	14336835	5040	5040	5040	5040	0
532	20231025	114900	14336835	5040	5040	5040	5040	1
533	20231025	114800	14331795	5050	5050	5050	5050	0
534	20231025	114700	14331795	5050	5050	5050	5050	0
535	20231025	114600	14331795	5050	5050	5050	5050	200
536	20231025	114500	13321795	5050	5050	5050	5050	0
537	20231025	114400	13321795	5050	5050	5050	5050	0
538	20231025	114300	13321795	5050	5050	5050	5050	0
539	20231025	114200	13321795	5050	5050	5050	5050	0
540	20231025	114100	13321795	5050	5050	5050	5050	0
541	20231025	114000	13321795	5050	5050	5050	5050	0
542	20231025	113900	13321795	5050	5030	5050	5030	200
543	20231025	113800	12312795	5020	5020	5020	5020	0
544	20231025	113700	12312795	5020	5020	5020	5020	0
545	20231025	113600	12312795	5020	5020	5020	5020	0
546	20231025	113500	12312795	5020	5020	5020	5020	0
547	20231025	113400	12312795	5020	5020	5020	5020	3
548	20231025	113300	12297735	5030	5040	5040	5030	7
549	20231025	113200	12262505	5040	5040	5040	5040	0
550	20231025	113100	12262505	5040	5040	5040	5040	0
551	20231025	113000	12262505	5040	5040	5040	5040	2
552	20231025	112900	12252425	4995	4995	4995	4995	0
553	20231025	112800	12252425	4995	4995	4995	4995	0
554	20231025	112700	12252425	4995	4995	4995	4995	0
555	20231025	112600	12252425	4995	5000	5000	4995	46
556	20231025	112500	12022500	5040	5040	5040	5040	0
557	20231025	112400	12022500	5040	5040	5040	5040	0
558	20231025	112300	12022500	5040	5040	5040	5040	0
559	20231025	112200	12022500	5040	5040	5040	5040	0
560	20231025	112100	12022500	5040	5040	5040	5040	0
561	20231025	112000	12022500	5040	5040	5040	5040	0
562	20231025	111900	12022500	5040	5040	5040	5040	0
563	20231025	111800	12022500	5040	5040	5040	5040	0
564	20231025	111700	12022500	5040	5040	5040	5040	0
565	20231025	111600	12022500	5040	5040	5040	5040	0
566	20231025	111500	12022500	5040	5040	5040	5040	0
567	20231025	111400	12022500	5040	5040	5040	5040	0
568	20231025	111300	12022500	5040	5040	5040	5040	0
569	20231025	111200	12022500	5040	5040	5040	5040	1
570	20231025	111100	12017460	5020	5020	5020	5020	10
571	20231025	111000	11967260	5040	5040	5040	5040	1
572	20231025	110900	11962220	5040	5040	5040	5040	1
573	20231025	110800	11957180	5040	5040	5040	5040	0
574	20231025	110700	11957180	5040	5040	5040	5040	0
575	20231025	110600	11957180	5040	5040	5040	5040	0
576	20231025	110500	11957180	5040	5040	5040	5040	0
577	20231025	110400	11957180	5040	5040	5040	5040	0
578	20231025	110300	11957180	5040	5040	5040	5040	0
579	20231025	110200	11957180	5040	5040	5040	5040	0
580	20231025	110100	11957180	5040	5040	5040	5040	0
581	20231025	110000	11957180	5040	5040	5040	5040	0
582	20231025	105900	11957180	5040	5040	5040	5040	0
583	20231025	105800	11957180	5040	5040	5040	5040	0
584	20231025	105700	11957180	5040	5040	5040	5040	0
585	20231025	105600	11957180	5040	5040	5040	5040	0
586	20231025	105500	11957180	5040	5040	5040	5040	0
587	20231025	105400	11957180	5040	5040	5040	5040	0
588	20231025	105300	11957180	5040	5040	5040	5040	0
589	20231025	105200	11957180	5040	5040	5040	5040	0
590	20231025	105100	11957180	5040	5040	5040	5040	0
591	20231025	105000	11957180	5040	5040	5040	5040	0
592	20231025	104900	11957180	5040	5040	5040	5040	0
593	20231025	104800	11957180	5040	5040	5040	5040	28
594	20231025	104700	11816060	5040	5030	5040	5030	2
595	20231025	104600	11805990	5030	5030	5030	5030	0
596	20231025	104500	11805990	5030	5030	5030	5030	72
597	20231025	104400	11443830	5030	5030	5030	5030	0
598	20231025	104300	11443830	5030	5030	5030	5030	0
599	20231025	104200	11443830	5030	5030	5030	5030	20
600	20231025	104100	11343230	5030	5030	5030	5030	0
601	20231025	104000	11343230	5030	5030	5030	5030	0
602	20231025	103900	11343230	5030	5030	5030	5030	0
603	20231025	103800	11343230	5030	5030	5030	5030	10
604	20231025	103700	11292930	5030	5030	5030	5030	0
605	20231025	103600	11292930	5030	5030	5030	5030	0
606	20231025	103500	11292930	5030	5030	5030	5030	0
607	20231025	103400	11292930	5030	5020	5030	5020	2
608	20231025	103300	11282880	5020	5020	5020	5020	0
609	20231025	103200	11282880	5020	5020	5020	5020	0
610	20231025	103100	11282880	5020	5020	5020	5020	204
611	20231025	103000	10258800	5020	5020	5020	5020	0
612	20231025	102900	10258800	5020	5020	5020	5020	0
613	20231025	102800	10258800	5020	5020	5020	5020	0
614	20231025	102700	10258800	5020	5030	5030	5020	29
615	20231025	102600	10112940	5030	5030	5030	5030	0
616	20231025	102500	10112940	5030	5030	5030	5030	0
617	20231025	102400	10112940	5030	5030	5030	5030	0
618	20231025	102300	10112940	5030	5030	5030	5030	0
619	20231025	102200	10112940	5030	5030	5030	5030	0
620	20231025	102100	10112940	5030	5030	5030	5030	0
621	20231025	102000	10112940	5030	5030	5030	5030	0
622	20231025	101900	10112940	5030	5030	5030	5030	12
623	20231025	101800	10052580	5040	5040	5040	5040	0
624	20231025	101700	10052580	5040	5040	5040	5040	0
625	20231025	101600	10052580	5040	5040	5040	5040	0
626	20231025	101500	10052580	5040	5040	5040	5040	1
627	20231025	101400	10047540	5040	5040	5040	5040	2
628	20231025	101300	10037460	5030	5030	5030	5030	30
629	20231025	101200	9886560	5030	5030	5030	5030	0
630	20231025	101100	9886560	5030	5030	5030	5030	0
631	20231025	101000	9886560	5030	5030	5030	5030	0
632	20231025	100900	9886560	5030	5030	5030	5030	100
633	20231025	100800	9383560	5030	5030	5030	5030	0
634	20231025	100700	9383560	5030	5030	5030	5030	0
635	20231025	100600	9383560	5030	5030	5030	5030	1
636	20231025	100500	9378530	4995	4995	4995	4995	0
637	20231025	100400	9378530	4995	4995	4995	4995	0
638	20231025	100300	9378530	4995	4995	4995	4995	0
639	20231025	100200	9378530	4995	4995	4995	4995	100
640	20231025	100100	8879030	5030	5030	5030	5030	0
641	20231025	100000	8879030	5030	5030	5030	5030	22
642	20231025	095900	8768370	5030	5030	5030	5030	0
643	20231025	095800	8768370	5030	5030	5030	5030	0
644	20231025	095700	8768370	5030	5030	5030	5030	114
645	20231025	095600	8194950	5030	5030	5030	5030	0
646	20231025	095500	8194950	5030	5030	5030	5030	0
647	20231025	095400	8194950	5030	5030	5030	5030	0
648	20231025	095300	8194950	5030	5030	5030	5030	0
649	20231025	095200	8194950	5030	5030	5030	5030	0
650	20231025	095100	8194950	5030	5030	5030	5030	0
651	20231025	095000	8194950	5030	5030	5030	5030	0
652	20231025	094900	8194950	5030	5030	5030	5030	0
653	20231025	094800	8194950	5030	5030	5030	5030	1
654	20231025	094700	8189920	4995	4995	4995	4995	0
655	20231025	094600	8189920	4995	4995	4995	4995	0
656	20231025	094500	8189920	4995	4990	4995	4990	213
657	20231025	094400	7127040	4990	4990	4990	4990	0
658	20231025	094300	7127040	4990	4990	4990	4990	0
659	20231025	094200	7127040	4990	4990	4990	4990	0
660	20231025	094100	7127040	4990	5000	5000	4990	194
661	20231025	094000	6158970	4990	4990	4990	4990	1
662	20231025	093900	6153980	4995	5010	5010	4995	400
663	20231025	093800	4154465	5040	5040	5040	5040	0
664	20231025	093700	4154465	5040	5040	5040	5040	0
665	20231025	093600	4154465	5040	5040	5040	5040	0
666	20231025	093500	4154465	5040	5040	5040	5040	0
667	20231025	093400	4154465	5040	5040	5040	5040	1
668	20231025	093300	4149425	5040	5040	5040	5040	0
669	20231025	093200	4149425	5040	5040	5040	5040	30
670	20231025	093100	3998225	5040	5040	5040	5040	0
671	20231025	093000	3998225	5040	5040	5040	5040	0
672	20231025	092900	3998225	5040	5040	5040	5040	0
673	20231025	092800	3998225	5040	5040	5040	5040	0
674	20231025	092700	3998225	5040	5040	5040	5040	0
675	20231025	092600	3998225	5040	5040	5040	5040	1
676	20231025	092500	3993185	5000	5000	5010	5000	106
677	20231025	092400	3463175	5000	5000	5000	5000	2
678	20231025	092300	3453175	5060	5060	5060	5060	0
679	20231025	092200	3453175	5060	5060	5060	5060	0
680	20231025	092100	3453175	5060	5060	5060	5060	0
681	20231025	092000	3453175	5060	5060	5060	5060	0
682	20231025	091900	3453175	5060	5060	5060	5060	0
683	20231025	091800	3453175	5060	5060	5060	5060	0
684	20231025	091700	3453175	5060	5060	5060	5060	0
685	20231025	091600	3453175	5060	5060	5060	5060	0
686	20231025	091500	3453175	5060	5060	5060	5060	1
687	20231025	091400	3448115	4980	4980	4980	4980	0
688	20231025	091300	3448115	4980	5030	5030	4980	300
689	20231025	091200	1946470	5090	5090	5090	5090	0
690	20231025	091100	1946470	5090	5090	5090	5090	0
691	20231025	091000	1946470	5090	5090	5090	5090	0
692	20231025	090900	1946470	5090	5090	5090	5090	0
693	20231025	090800	1946470	5090	5090	5090	5090	1
694	20231025	090700	1941380	5020	5040	5040	5020	10
695	20231025	090600	1891120	5100	5100	5100	5100	0
696	20231025	090500	1891120	5100	5100	5100	5100	0
697	20231025	090400	1891120	5100	5100	5100	5100	0
698	20231025	090300	1891120	5100	5100	5100	5100	0
699	20231025	090200	1891120	5100	5100	5100	5100	0
700	20231025	090100	1891120	5100	5100	5100	5100	1
701	20231025	090000	1886020	5060	5070	5070	5060	372