KissMeData/030610/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	190600	77347720	4995	4995	4995	4995	222
3	20231006	190500	77347720	4995	4995	4995	4995	0
4	20231006	190400	77347720	4995	4995	4995	4995	0
5	20231006	190300	77347720	4995	4995	4995	4995	0
6	20231006	190200	77347720	4995	4995	4995	4995	0
7	20231006	190100	77347720	4995	4995	4995	4995	0
8	20231006	190000	77347720	4995	4995	4995	4995	0
9	20231006	185900	77347720	4995	4995	4995	4995	0
10	20231006	185800	77347720	4995	4995	4995	4995	0
11	20231006	185700	77347720	4995	4995	4995	4995	0
12	20231006	185600	77347720	4995	4995	4995	4995	0
13	20231006	185500	77347720	4995	4995	4995	4995	0
14	20231006	185400	77347720	4995	4995	4995	4995	0
15	20231006	185300	77347720	4995	4995	4995	4995	0
16	20231006	185200	77347720	4995	4995	4995	4995	0
17	20231006	185100	77347720	4995	4995	4995	4995	0
18	20231006	185000	77347720	4995	4995	4995	4995	0
19	20231006	184900	77347720	4995	4995	4995	4995	0
20	20231006	184800	77347720	4995	4995	4995	4995	0
21	20231006	184700	77347720	4995	4995	4995	4995	0
22	20231006	184600	77347720	4995	4995	4995	4995	0
23	20231006	184500	77347720	4995	4995	4995	4995	0
24	20231006	184400	77347720	4995	4995	4995	4995	0
25	20231006	184300	77347720	4995	4995	4995	4995	0
26	20231006	184200	77347720	4995	4995	4995	4995	0
27	20231006	184100	77347720	4995	4995	4995	4995	0
28	20231006	184000	77347720	4995	4995	4995	4995	0
29	20231006	183900	77347720	4995	4995	4995	4995	0
30	20231006	183800	77347720	4995	4995	4995	4995	0
31	20231006	183700	77347720	4995	4995	4995	4995	0
32	20231006	183600	77347720	4995	4995	4995	4995	222
33	20231006	183500	77347720	4995	4995	4995	4995	0
34	20231006	183400	77347720	4995	4995	4995	4995	0
35	20231006	183300	77347720	4995	4995	4995	4995	0
36	20231006	183200	77347720	4995	4995	4995	4995	0
37	20231006	183100	77347720	4995	4995	4995	4995	0
38	20231006	183000	77347720	4995	4995	4995	4995	0
39	20231006	182900	77347720	4995	4995	4995	4995	0
40	20231006	182800	77347720	4995	4995	4995	4995	0
41	20231006	182700	77347720	4995	4995	4995	4995	0
42	20231006	182600	77347720	4995	4995	4995	4995	0
43	20231006	182500	77347720	4995	4995	4995	4995	0
44	20231006	182400	77347720	4995	4995	4995	4995	0
45	20231006	182300	77347720	4995	4995	4995	4995	0
46	20231006	182200	77347720	4995	4995	4995	4995	0
47	20231006	182100	77347720	4995	4995	4995	4995	0
48	20231006	182000	77347720	4995	4995	4995	4995	0
49	20231006	181900	77347720	4995	4995	4995	4995	0
50	20231006	181800	77347720	4995	4995	4995	4995	0
51	20231006	181700	77347720	4995	4995	4995	4995	0
52	20231006	181600	77347720	4995	4995	4995	4995	0
53	20231006	181500	77347720	4995	4995	4995	4995	0
54	20231006	181400	77347720	4995	4995	4995	4995	0
55	20231006	181300	77347720	4995	4995	4995	4995	0
56	20231006	181200	77347720	4995	4995	4995	4995	0
57	20231006	181100	77347720	4995	4995	4995	4995	0
58	20231006	181000	77347720	4995	4995	4995	4995	0
59	20231006	180900	77347720	4995	4995	4995	4995	0
60	20231006	180800	77347720	4995	4995	4995	4995	0
61	20231006	180700	77347720	4995	4995	4995	4995	0
62	20231006	180600	77347720	4995	4995	4995	4995	222
63	20231006	180500	77347720	4995	4995	4995	4995	0
64	20231006	180400	77347720	4995	4995	4995	4995	0
65	20231006	180300	77347720	4995	4995	4995	4995	0
66	20231006	180200	77347720	4995	4995	4995	4995	0
67	20231006	180100	77347720	4995	4995	4995	4995	0
68	20231006	180000	77347720	4995	4995	4995	4995	0
69	20231006	175900	77347720	4995	4995	4995	4995	0
70	20231006	175800	77347720	4995	4995	4995	4995	0
71	20231006	175700	77347720	4995	4995	4995	4995	0
72	20231006	175600	77347720	4995	4995	4995	4995	0
73	20231006	175500	77347720	4995	4995	4995	4995	0
74	20231006	175400	77347720	4995	4995	4995	4995	0
75	20231006	175300	77347720	4995	4995	4995	4995	0
76	20231006	175200	77347720	4995	4995	4995	4995	0
77	20231006	175100	77347720	4995	4995	4995	4995	0
78	20231006	175000	77347720	4995	4995	4995	4995	0
79	20231006	174900	77347720	4995	4995	4995	4995	0
80	20231006	174800	77347720	4995	4995	4995	4995	0
81	20231006	174700	77347720	4995	4995	4995	4995	0
82	20231006	174600	77347720	4995	4995	4995	4995	0
83	20231006	174500	77347720	4995	4995	4995	4995	0
84	20231006	174400	77347720	4995	4995	4995	4995	0
85	20231006	174300	77347720	4995	4995	4995	4995	0
86	20231006	174200	77347720	4995	4995	4995	4995	0
87	20231006	174100	77347720	4995	4995	4995	4995	0
88	20231006	174000	77347720	4995	4995	4995	4995	0
89	20231006	173900	77347720	4995	4995	4995	4995	0
90	20231006	173800	77347720	4995	4995	4995	4995	0
91	20231006	173700	77347720	4995	4995	4995	4995	0
92	20231006	173600	77347720	4995	4995	4995	4995	222
93	20231006	173500	77347720	4995	4995	4995	4995	0
94	20231006	173400	77347720	4995	4995	4995	4995	0
95	20231006	173300	77347720	4995	4995	4995	4995	0
96	20231006	173200	77347720	4995	4995	4995	4995	0
97	20231006	173100	77347720	4995	4995	4995	4995	0
98	20231006	173000	77347720	4995	4995	4995	4995	0
99	20231006	172900	77347720	4995	4995	4995	4995	0
100	20231006	172800	77347720	4995	4995	4995	4995	0
101	20231006	172700	77347720	4995	4995	4995	4995	0
102	20231006	172600	77347720	4995	4995	4995	4995	0
103	20231006	172500	77347720	4995	4995	4995	4995	0
104	20231006	172400	77347720	4995	4995	4995	4995	0
105	20231006	172300	77347720	4995	4995	4995	4995	0
106	20231006	172200	77347720	4995	4995	4995	4995	0
107	20231006	172100	77347720	4995	4995	4995	4995	0
108	20231006	172000	77347720	4995	4995	4995	4995	0
109	20231006	171900	77347720	4995	4995	4995	4995	0
110	20231006	171800	77347720	4995	4995	4995	4995	0
111	20231006	171700	77347720	4995	4995	4995	4995	0
112	20231006	171600	77347720	4995	4995	4995	4995	0
113	20231006	171500	77347720	4995	4995	4995	4995	0
114	20231006	171400	77347720	4995	4995	4995	4995	0
115	20231006	171300	77347720	4995	4995	4995	4995	0
116	20231006	171200	77347720	4995	4995	4995	4995	0
117	20231006	171100	77347720	4995	4995	4995	4995	0
118	20231006	171000	77347720	4995	4995	4995	4995	0
119	20231006	170900	77347720	4995	4995	4995	4995	0
120	20231006	170800	77347720	4995	4995	4995	4995	0
121	20231006	170700	77347720	4995	4995	4995	4995	0
122	20231006	170600	77347720	4995	4995	4995	4995	222
123	20231006	170500	77347720	4995	4995	4995	4995	0
124	20231006	170400	77347720	4995	4995	4995	4995	0
125	20231006	170300	77347720	4995	4995	4995	4995	0
126	20231006	170200	77347720	4995	4995	4995	4995	0
127	20231006	170100	77347720	4995	4995	4995	4995	0
128	20231006	170000	77347720	4995	4995	4995	4995	0
129	20231006	165900	77347720	4995	4995	4995	4995	0
130	20231006	165800	77347720	4995	4995	4995	4995	0
131	20231006	165700	77347720	4995	4995	4995	4995	0
132	20231006	165600	77347720	4995	4995	4995	4995	0
133	20231006	165500	77347720	4995	4995	4995	4995	0
134	20231006	165400	77347720	4995	4995	4995	4995	0
135	20231006	165300	77347720	4995	4995	4995	4995	0
136	20231006	165200	77347720	4995	4995	4995	4995	0
137	20231006	165100	77347720	4995	4995	4995	4995	0
138	20231006	165000	77347720	4995	4995	4995	4995	0
139	20231006	164900	77347720	4995	4995	4995	4995	0
140	20231006	164800	77347720	4995	4995	4995	4995	0
141	20231006	164700	77347720	4995	4995	4995	4995	0
142	20231006	164600	77347720	4995	4995	4995	4995	0
143	20231006	164500	77347720	4995	4995	4995	4995	0
144	20231006	164400	77347720	4995	4995	4995	4995	0
145	20231006	164300	77347720	4995	4995	4995	4995	0
146	20231006	164200	77347720	4995	4995	4995	4995	0
147	20231006	164100	77347720	4995	4995	4995	4995	0
148	20231006	164000	77347720	4995	4995	4995	4995	0
149	20231006	163900	77347720	4995	4995	4995	4995	0
150	20231006	163800	77347720	4995	4995	4995	4995	0
151	20231006	163700	77347720	4995	4995	4995	4995	0
152	20231006	163600	77347720	4995	4995	4995	4995	222
153	20231006	163500	77347720	4995	4995	4995	4995	0
154	20231006	163400	77347720	4995	4995	4995	4995	0
155	20231006	163300	77347720	4995	4995	4995	4995	0
156	20231006	163200	77347720	4995	4995	4995	4995	0
157	20231006	163100	77347720	4995	4995	4995	4995	0
158	20231006	163000	77347720	4995	4995	4995	4995	0
159	20231006	162900	77347720	4995	4995	4995	4995	0
160	20231006	162800	77347720	4995	4995	4995	4995	0
161	20231006	162700	77347720	4995	4995	4995	4995	0
162	20231006	162600	77347720	4995	4995	4995	4995	0
163	20231006	162500	77347720	4995	4995	4995	4995	0
164	20231006	162400	77347720	4995	4995	4995	4995	0
165	20231006	162300	77347720	4995	4995	4995	4995	0
166	20231006	162200	77347720	4995	4995	4995	4995	0
167	20231006	162100	77347720	4995	4995	4995	4995	0
168	20231006	162000	77347720	4995	4995	4995	4995	0
169	20231006	161900	77347720	4995	4995	4995	4995	0
170	20231006	161800	77347720	4995	4995	4995	4995	0
171	20231006	161700	77347720	4995	4995	4995	4995	0
172	20231006	161600	77347720	4995	4995	4995	4995	0
173	20231006	161500	77347720	4995	4995	4995	4995	0
174	20231006	161400	77347720	4995	4995	4995	4995	0
175	20231006	161300	77347720	4995	4995	4995	4995	0
176	20231006	161200	77347720	4995	4995	4995	4995	0
177	20231006	161100	77347720	4995	4995	4995	4995	0
178	20231006	161000	77347720	4995	4995	4995	4995	0
179	20231006	160900	77347720	4995	4995	4995	4995	0
180	20231006	160800	77347720	4995	4995	4995	4995	0
181	20231006	160700	77347720	4995	4995	4995	4995	0
182	20231006	160600	77347720	4995	4995	4995	4995	222
183	20231006	160500	77347720	4995	4995	4995	4995	0
184	20231006	160400	77347720	4995	4995	4995	4995	0
185	20231006	160300	77347720	4995	4995	4995	4995	0
186	20231006	160200	77347720	4995	4995	4995	4995	0
187	20231006	160100	77347720	4995	4995	4995	4995	0
188	20231006	160000	77347720	4995	4995	4995	4995	0
189	20231006	155900	77347720	4995	4995	4995	4995	0
190	20231006	155800	77347720	4995	4995	4995	4995	0
191	20231006	155700	77347720	4995	4995	4995	4995	0
192	20231006	155600	77347720	4995	4995	4995	4995	0
193	20231006	155500	77347720	4995	4995	4995	4995	0
194	20231006	155400	77347720	4995	4995	4995	4995	0
195	20231006	155300	77347720	4995	4995	4995	4995	0
196	20231006	155200	77347720	4995	4995	4995	4995	0
197	20231006	155100	77347720	4995	4995	4995	4995	0
198	20231006	155000	77347720	4995	4995	4995	4995	0
199	20231006	154900	77347720	4995	4995	4995	4995	0
200	20231006	154800	77347720	4995	4995	4995	4995	0
201	20231006	154700	77347720	4995	4995	4995	4995	0
202	20231006	154600	77347720	4995	4995	4995	4995	0
203	20231006	154500	77347720	4995	4995	4995	4995	0
204	20231006	154400	77347720	4995	4995	4995	4995	0
205	20231006	154300	77347720	4995	4995	4995	4995	0
206	20231006	154200	77347720	4995	4995	4995	4995	0
207	20231006	154100	77347720	4995	4995	4995	4995	0
208	20231006	154000	77347720	4995	4995	4995	4995	0
209	20231006	153900	77347720	4995	4995	4995	4995	0
210	20231006	153800	77347720	4995	4995	4995	4995	0
211	20231006	153700	77347720	4995	4995	4995	4995	0
212	20231006	153600	77347720	4995	4995	4995	4995	222
213	20231006	153500	77347720	4995	4995	4995	4995	0
214	20231006	153400	77347720	4995	4995	4995	4995	0
215	20231006	153300	77347720	4995	4995	4995	4995	0
216	20231006	153200	77347720	4995	4995	4995	4995	0
217	20231006	153100	77347720	4995	4995	4995	4995	0
218	20231006	153000	77347720	4995	4995	4995	4995	222
219	20231006	152900	76238830	5000	5000	5000	5000	0
220	20231006	152800	76238830	5000	5000	5000	5000	0
221	20231006	152700	76238830	5000	5000	5000	5000	0
222	20231006	152600	76238830	5000	5000	5000	5000	0
223	20231006	152500	76238830	5000	5000	5000	5000	0
224	20231006	152400	76238830	5000	5000	5000	5000	0
225	20231006	152300	76238830	5000	5000	5000	5000	0
226	20231006	152200	76238830	5000	5000	5000	5000	0
227	20231006	152100	76238830	5000	5000	5000	5000	0
228	20231006	152000	76238830	5000	5000	5000	5000	0
229	20231006	151900	76238830	5000	5000	5000	5000	0
230	20231006	151800	76238830	5000	5000	5000	5000	0
231	20231006	151700	76238830	5000	5000	5000	5000	4
232	20231006	151600	76218830	4995	4995	4995	4995	30
233	20231006	151500	76068980	5000	5000	5000	5000	4
234	20231006	151400	76048980	4995	4995	4995	4995	0
235	20231006	151300	76048980	4995	4995	4995	4995	0
236	20231006	151200	76048980	4995	4995	4995	4995	0
237	20231006	151100	76048980	4995	4995	4995	4995	0
238	20231006	151000	76048980	4995	4995	4995	4995	0
239	20231006	150900	76048980	4995	4995	4995	4995	0
240	20231006	150800	76048980	4995	4995	4995	4995	15
241	20231006	150700	75974055	5000	5000	5000	5000	0
242	20231006	150600	75974055	5000	5000	5000	5000	0
243	20231006	150500	75974055	5000	5000	5000	5000	0
244	20231006	150400	75974055	5000	5000	5000	5000	0
245	20231006	150300	75974055	5000	5000	5000	5000	0
246	20231006	150200	75974055	5000	5000	5000	5000	0
247	20231006	150100	75974055	5000	5000	5000	5000	0
248	20231006	150000	75974055	5000	5000	5000	5000	151
249	20231006	145900	75219055	4990	4990	4990	4990	0
250	20231006	145800	75219055	4990	4990	4990	4990	0
251	20231006	145700	75219055	4990	4990	4990	4990	0
252	20231006	145600	75219055	4990	4990	4990	4990	60
253	20231006	145500	74919655	4990	4990	4990	4990	0
254	20231006	145400	74919655	4990	4990	4990	4990	0
255	20231006	145300	74919655	4990	4990	4990	4990	0
256	20231006	145200	74919655	4990	4990	4990	4990	0
257	20231006	145100	74919655	4990	4990	4990	4990	0
258	20231006	145000	74919655	4990	4990	4990	4990	0
259	20231006	144900	74919655	4990	4990	4990	4990	0
260	20231006	144800	74919655	4990	4990	4990	4990	0
261	20231006	144700	74919655	4990	4990	4990	4990	0
262	20231006	144600	74919655	4990	4990	4990	4990	0
263	20231006	144500	74919655	4990	4990	4990	4990	0
264	20231006	144400	74919655	4990	4990	4990	4990	0
265	20231006	144300	74919655	4990	4990	4990	4990	0
266	20231006	144200	74919655	4990	4990	4990	4990	0
267	20231006	144100	74919655	4990	4990	4990	4990	0
268	20231006	144000	74919655	4990	4990	4990	4990	0
269	20231006	143900	74919655	4990	4990	4990	4990	0
270	20231006	143800	74919655	4990	4990	4990	4990	0
271	20231006	143700	74919655	4990	4990	4990	4990	0
272	20231006	143600	74919655	4990	4990	4990	4990	0
273	20231006	143500	74919655	4990	4990	4990	4990	0
274	20231006	143400	74919655	4990	4990	4990	4990	0
275	20231006	143300	74919655	4990	4990	4990	4990	0
276	20231006	143200	74919655	4990	4990	4990	4990	344
277	20231006	143100	73203095	5000	5000	5000	5000	0
278	20231006	143000	73203095	5000	5000	5000	5000	0
279	20231006	142900	73203095	5000	5000	5000	5000	0
280	20231006	142800	73203095	5000	5000	5000	5000	0
281	20231006	142700	73203095	5000	5000	5000	5000	0
282	20231006	142600	73203095	5000	5000	5000	5000	0
283	20231006	142500	73203095	5000	5000	5000	5000	0
284	20231006	142400	73203095	5000	5000	5000	5000	0
285	20231006	142300	73203095	5000	5000	5000	5000	0
286	20231006	142200	73203095	5000	5000	5000	5000	0
287	20231006	142100	73203095	5000	5000	5000	5000	0
288	20231006	142000	73203095	5000	5000	5000	5000	0
289	20231006	141900	73203095	5000	5000	5000	5000	6
290	20231006	141800	73173095	5010	5010	5010	5010	0
291	20231006	141700	73173095	5010	5010	5010	5010	0
292	20231006	141600	73173095	5010	5010	5010	5010	0
293	20231006	141500	73173095	5010	5010	5010	5010	0
294	20231006	141400	73173095	5010	5010	5010	5010	0
295	20231006	141300	73173095	5010	5010	5010	5010	0
296	20231006	141200	73173095	5010	5010	5010	5010	0
297	20231006	141100	73173095	5010	5010	5010	5010	0
298	20231006	141000	73173095	5010	5010	5010	5010	72
299	20231006	140900	72812375	4990	4990	4990	4990	0
300	20231006	140800	72812375	4990	4990	4990	4990	0
301	20231006	140700	72812375	4990	4995	4995	4990	299
302	20231006	140600	71319850	5010	5010	5010	5010	0
303	20231006	140500	71319850	5010	5010	5010	5010	0
304	20231006	140400	71319850	5010	5010	5010	5010	0
305	20231006	140300	71319850	5010	5010	5010	5010	0
306	20231006	140200	71319850	5010	5010	5010	5010	0
307	20231006	140100	71319850	5010	5010	5010	5010	0
308	20231006	140000	71319850	5010	5010	5010	5010	0
309	20231006	135900	71319850	5010	5010	5010	5010	0
310	20231006	135800	71319850	5010	5010	5010	5010	1
311	20231006	135700	71314840	5010	5010	5010	5010	0
312	20231006	135600	71314840	5010	5010	5010	5010	0
313	20231006	135500	71314840	5010	5010	5010	5010	0
314	20231006	135400	71314840	5010	5010	5010	5010	0
315	20231006	135300	71314840	5010	5010	5010	5010	1
316	20231006	135200	71309830	4990	5000	5000	4990	573
317	20231006	135100	68448935	5010	5010	5010	5010	0
318	20231006	135000	68448935	5010	5010	5010	5010	0
319	20231006	134900	68448935	5010	5010	5010	5010	0
320	20231006	134800	68448935	5010	5010	5010	5010	0
321	20231006	134700	68448935	5010	5010	5010	5010	0
322	20231006	134600	68448935	5010	5010	5010	5010	0
323	20231006	134500	68448935	5010	5010	5010	5010	0
324	20231006	134400	68448935	5010	5010	5010	5010	0
325	20231006	134300	68448935	5010	5010	5010	5010	0
326	20231006	134200	68448935	5010	5000	5010	5000	634
327	20231006	134100	65272605	5010	5010	5010	5010	1
328	20231006	134000	65267595	5010	5010	5010	5010	0
329	20231006	133900	65267595	5010	5010	5010	5010	0
330	20231006	133800	65267595	5010	5010	5010	5010	0
331	20231006	133700	65267595	5010	5010	5010	5010	0
332	20231006	133600	65267595	5010	5010	5010	5010	0
333	20231006	133500	65267595	5010	5010	5010	5010	0
334	20231006	133400	65267595	5010	5010	5010	5010	1
335	20231006	133300	65262585	5000	5000	5000	5000	0
336	20231006	133200	65262585	5000	5000	5000	5000	0
337	20231006	133100	65262585	5000	5000	5000	5000	2
338	20231006	133000	65252585	5010	5010	5010	5010	0
339	20231006	132900	65252585	5010	5010	5010	5010	0
340	20231006	132800	65252585	5010	5010	5010	5010	0
341	20231006	132700	65252585	5010	5010	5010	5010	0
342	20231006	132600	65252585	5010	5010	5010	5010	7
343	20231006	132500	65217515	5010	5010	5010	5010	0
344	20231006	132400	65217515	5010	5010	5010	5010	0
345	20231006	132300	65217515	5010	5010	5010	5010	3
346	20231006	132200	65202485	5040	5040	5040	5040	0
347	20231006	132100	65202485	5040	5040	5040	5040	0
348	20231006	132000	65202485	5040	5040	5040	5040	0
349	20231006	131900	65202485	5040	5040	5040	5040	0
350	20231006	131800	65202485	5040	5040	5040	5040	1578
351	20231006	131700	57249365	5030	5030	5030	5030	100
352	20231006	131600	56746365	5040	5040	5040	5040	200
353	20231006	131500	55738365	5040	5030	5040	5030	481
354	20231006	131400	53317345	5030	5040	5040	5030	361
355	20231006	131300	51501005	5030	5020	5030	5020	1939
356	20231006	131200	41753395	5020	5020	5020	5020	0
357	20231006	131100	41753395	5020	5020	5020	5020	0
358	20231006	131000	41753395	5020	5020	5020	5020	0
359	20231006	130900	41753395	5020	5020	5020	5020	0
360	20231006	130800	41753395	5020	5020	5020	5020	2
361	20231006	130700	41743355	5020	5020	5020	5020	0
362	20231006	130600	41743355	5020	5020	5020	5020	0
363	20231006	130500	41743355	5020	5020	5020	5020	0
364	20231006	130400	41743355	5020	5020	5020	5020	0
365	20231006	130300	41743355	5020	5020	5020	5020	0
366	20231006	130200	41743355	5020	5010	5020	5010	2
367	20231006	130100	41733325	5010	5010	5010	5010	0
368	20231006	130000	41733325	5010	5010	5010	5010	0
369	20231006	125900	41733325	5010	5010	5010	5010	0
370	20231006	125800	41733325	5010	5010	5010	5010	700
371	20231006	125700	38226325	5010	5010	5010	5010	0
372	20231006	125600	38226325	5010	5010	5010	5010	4
373	20231006	125500	38206285	5000	5000	5000	5000	100
374	20231006	125400	37706285	5000	5000	5000	5000	0
375	20231006	125300	37706285	5000	5000	5000	5000	0
376	20231006	125200	37706285	5000	5000	5000	5000	0
377	20231006	125100	37706285	5000	5000	5000	5000	0
378	20231006	125000	37706285	5000	5000	5000	5000	0
379	20231006	124900	37706285	5000	5000	5000	5000	0
380	20231006	124800	37706285	5000	5000	5000	5000	0
381	20231006	124700	37706285	5000	5000	5000	5000	0
382	20231006	124600	37706285	5000	5000	5000	5000	0
383	20231006	124500	37706285	5000	5000	5000	5000	0
384	20231006	124400	37706285	5000	5000	5000	5000	60
385	20231006	124300	37406285	4995	4995	4995	4995	1
386	20231006	124200	37401290	5000	5000	5000	5000	0
387	20231006	124100	37401290	5000	5000	5000	5000	5
388	20231006	124000	37376290	4995	4995	4995	4995	17
389	20231006	123900	37291375	5000	5000	5000	5000	0
390	20231006	123800	37291375	5000	5000	5000	5000	100
391	20231006	123700	36791375	5000	5000	5000	5000	10
392	20231006	123600	36741375	5000	4995	5000	4995	300
393	20231006	123500	35241790	4995	4995	4995	4995	0
394	20231006	123400	35241790	4995	4995	4995	4995	0
395	20231006	123300	35241790	4995	4995	4995	4995	40
396	20231006	123200	35041990	4995	4995	4995	4995	0
397	20231006	123100	35041990	4995	4995	4995	4995	88
398	20231006	123000	34602430	4995	4995	4995	4995	189
399	20231006	122900	33658375	4995	4995	4995	4995	0
400	20231006	122800	33658375	4995	4995	4995	4995	0
401	20231006	122700	33658375	4995	4995	4995	4995	0
402	20231006	122600	33658375	4995	4995	4995	4995	0
403	20231006	122500	33658375	4995	4995	4995	4995	0
404	20231006	122400	33658375	4995	4995	4995	4995	0
405	20231006	122300	33658375	4995	4995	4995	4995	0
406	20231006	122200	33658375	4995	4995	4995	4995	0
407	20231006	122100	33658375	4995	4995	4995	4995	0
408	20231006	122000	33658375	4995	4995	4995	4995	0
409	20231006	121900	33658375	4995	4995	4995	4995	0
410	20231006	121800	33658375	4995	4995	4995	4995	298
411	20231006	121700	32169865	4995	4995	4995	4995	0
412	20231006	121600	32169865	4995	5000	5000	4995	55
413	20231006	121500	31895110	4995	4995	4995	4995	32
414	20231006	121400	31735270	5010	5010	5010	5010	0
415	20231006	121300	31735270	5010	5010	5010	5010	0
416	20231006	121200	31735270	5010	5010	5010	5010	0
417	20231006	121100	31735270	5010	5010	5010	5010	0
418	20231006	121000	31735270	5010	5010	5010	5010	0
419	20231006	120900	31735270	5010	5010	5010	5010	0
420	20231006	120800	31735270	5010	5010	5010	5010	0
421	20231006	120700	31735270	5010	5010	5010	5010	0
422	20231006	120600	31735270	5010	5010	5010	5010	0
423	20231006	120500	31735270	5010	5010	5010	5010	0
424	20231006	120400	31735270	5010	5010	5010	5010	0
425	20231006	120300	31735270	5010	5010	5010	5010	0
426	20231006	120200	31735270	5010	5010	5010	5010	0
427	20231006	120100	31735270	5010	5010	5010	5010	0
428	20231006	120000	31735270	5010	5000	5010	5000	11
429	20231006	115900	31680170	5010	5010	5010	5010	0
430	20231006	115800	31680170	5010	5010	5010	5010	0
431	20231006	115700	31680170	5010	5010	5010	5010	1
432	20231006	115600	31675160	4995	4995	4995	4995	1000
433	20231006	115500	26680160	5010	5010	5010	5010	0
434	20231006	115400	26680160	5010	5010	5010	5010	0
435	20231006	115300	26680160	5010	5010	5010	5010	0
436	20231006	115200	26680160	5010	5010	5010	5010	0
437	20231006	115100	26680160	5010	5010	5010	5010	0
438	20231006	115000	26680160	5010	5010	5010	5010	0
439	20231006	114900	26680160	5010	5010	5010	5010	0
440	20231006	114800	26680160	5010	5010	5010	5010	0
441	20231006	114700	26680160	5010	5010	5010	5010	0
442	20231006	114600	26680160	5010	5010	5010	5010	0
443	20231006	114500	26680160	5010	5010	5010	5010	0
444	20231006	114400	26680160	5010	5010	5010	5010	0
445	20231006	114300	26680160	5010	5010	5010	5010	0
446	20231006	114200	26680160	5010	5010	5010	5010	0
447	20231006	114100	26680160	5010	5010	5010	5010	1
448	20231006	114000	26675150	5000	5000	5000	5000	0
449	20231006	113900	26675150	5000	5000	5000	5000	0
450	20231006	113800	26675150	5000	5000	5000	5000	7
451	20231006	113700	26640150	5000	4995	5000	4995	517
452	20231006	113600	24057125	5000	5000	5000	5000	0
453	20231006	113500	24057125	5000	5000	5000	5000	0
454	20231006	113400	24057125	5000	5000	5000	5000	0
455	20231006	113300	24057125	5000	5000	5000	5000	0
456	20231006	113200	24057125	5000	5000	5000	5000	0
457	20231006	113100	24057125	5000	5000	5000	5000	0
458	20231006	113000	24057125	5000	5000	5000	5000	0
459	20231006	112900	24057125	5000	5000	5000	5000	0
460	20231006	112800	24057125	5000	5000	5000	5000	0
461	20231006	112700	24057125	5000	5000	5000	5000	0
462	20231006	112600	24057125	5000	5000	5000	5000	0
463	20231006	112500	24057125	5000	5000	5000	5000	0
464	20231006	112400	24057125	5000	5000	5000	5000	0
465	20231006	112300	24057125	5000	5000	5000	5000	0
466	20231006	112200	24057125	5000	5000	5000	5000	0
467	20231006	112100	24057125	5000	5000	5000	5000	29
468	20231006	112000	23912125	5000	5000	5000	5000	0
469	20231006	111900	23912125	5000	5000	5000	5000	0
470	20231006	111800	23912125	5000	5000	5000	5000	0
471	20231006	111700	23912125	5000	5000	5000	5000	0
472	20231006	111600	23912125	5000	5000	5000	5000	0
473	20231006	111500	23912125	5000	4990	5000	4990	3
474	20231006	111400	23897145	4990	4990	4990	4990	0
475	20231006	111300	23897145	4990	4990	4990	4990	100
476	20231006	111200	23398145	4985	4985	4985	4985	0
477	20231006	111100	23398145	4985	4985	4985	4985	200
478	20231006	111000	22401145	4985	4985	4985	4985	0
479	20231006	110900	22401145	4985	4985	4985	4985	0
480	20231006	110800	22401145	4985	4990	4990	4985	4
481	20231006	110700	22381195	4990	4990	4990	4990	0
482	20231006	110600	22381195	4990	4990	4990	4990	1
483	20231006	110500	22376205	5000	5000	5000	5000	0
484	20231006	110400	22376205	5000	5000	5000	5000	0
485	20231006	110300	22376205	5000	5000	5000	5000	0
486	20231006	110200	22376205	5000	5000	5000	5000	500
487	20231006	110100	19876205	5000	5000	5000	5000	0
488	20231006	110000	19876205	5000	5000	5000	5000	0
489	20231006	105900	19876205	5000	5000	5000	5000	0
490	20231006	105800	19876205	5000	5000	5000	5000	0
491	20231006	105700	19876205	5000	5000	5000	5000	0
492	20231006	105600	19876205	5000	5000	5000	5000	0
493	20231006	105500	19876205	5000	5000	5000	5000	0
494	20231006	105400	19876205	5000	4995	5000	4995	297
495	20231006	105300	18391705	4995	4995	4995	4995	0
496	20231006	105200	18391705	4995	4995	4995	4995	0
497	20231006	105100	18391705	4995	4995	4995	4995	0
498	20231006	105000	18391705	4995	4995	4995	4995	0
499	20231006	104900	18391705	4995	4995	4995	4995	1
500	20231006	104800	18386710	4990	4990	4990	4990	0
501	20231006	104700	18386710	4990	4990	4990	4990	0
502	20231006	104600	18386710	4990	4990	4990	4990	0
503	20231006	104500	18386710	4990	4990	4990	4990	0
504	20231006	104400	18386710	4990	4990	4990	4990	0
505	20231006	104300	18386710	4990	4990	4990	4990	0
506	20231006	104200	18386710	4990	4990	4990	4990	5
507	20231006	104100	18361760	4995	4995	4995	4995	0
508	20231006	104000	18361760	4995	4995	4995	4995	0
509	20231006	103900	18361760	4995	4995	4995	4995	1
510	20231006	103800	18356765	4990	4990	4990	4990	0
511	20231006	103700	18356765	4990	4990	4990	4990	0
512	20231006	103600	18356765	4990	4990	4990	4990	0
513	20231006	103500	18356765	4990	4990	4990	4990	0
514	20231006	103400	18356765	4990	4990	4990	4990	0
515	20231006	103300	18356765	4990	4990	4990	4990	0
516	20231006	103200	18356765	4990	4990	4990	4990	972
517	20231006	103100	13506485	4985	4985	4985	4985	0
518	20231006	103000	13506485	4985	4985	4985	4985	3
519	20231006	102900	13491530	4985	4985	4985	4985	0
520	20231006	102800	13491530	4985	4985	4985	4985	1
521	20231006	102700	13486545	4980	4980	4980	4980	0
522	20231006	102600	13486545	4980	4980	4980	4980	10
523	20231006	102500	13436745	4990	4990	4990	4990	1
524	20231006	102400	13431755	4990	4990	4990	4990	1
525	20231006	102300	13426765	4970	4970	4970	4970	0
526	20231006	102200	13426765	4970	4970	4970	4970	0
527	20231006	102100	13426765	4970	4970	4970	4970	0
528	20231006	102000	13426765	4970	4970	4970	4970	0
529	20231006	101900	13426765	4970	4970	4970	4970	0
530	20231006	101800	13426765	4970	4970	4970	4970	0
531	20231006	101700	13426765	4970	4975	4975	4970	320
532	20231006	101600	11834790	4980	4980	4980	4980	0
533	20231006	101500	11834790	4980	4990	4990	4980	34
534	20231006	101400	11665460	4990	4990	4990	4990	0
535	20231006	101300	11665460	4990	4990	4990	4990	0
536	20231006	101200	11665460	4990	4990	4990	4990	0
537	20231006	101100	11665460	4990	4990	4990	4990	4
538	20231006	101000	11645500	4980	4980	4980	4980	0
539	20231006	100900	11645500	4980	4980	4980	4980	0
540	20231006	100800	11645500	4980	4980	4980	4980	0
541	20231006	100700	11645500	4980	4980	4980	4980	0
542	20231006	100600	11645500	4980	4980	4980	4980	0
543	20231006	100500	11645500	4980	4980	4980	4980	0
544	20231006	100400	11645500	4980	4980	4980	4980	0
545	20231006	100300	11645500	4980	4980	4980	4980	0
546	20231006	100200	11645500	4980	4980	4980	4980	0
547	20231006	100100	11645500	4980	4980	4980	4980	0
548	20231006	100000	11645500	4980	4980	4980	4980	1
549	20231006	095900	11640520	4985	4985	4985	4985	8
550	20231006	095800	11600640	4985	4985	4985	4985	0
551	20231006	095700	11600640	4985	4985	4985	4985	0
552	20231006	095600	11600640	4985	4985	4985	4985	260
553	20231006	095500	10304540	4985	4985	4985	4985	50
554	20231006	095400	10055290	4975	4975	4975	4975	0
555	20231006	095300	10055290	4975	4975	4975	4975	0
556	20231006	095200	10055290	4975	4975	4975	4975	0
557	20231006	095100	10055290	4975	4975	4975	4975	0
558	20231006	095000	10055290	4975	4975	4975	4975	0
559	20231006	094900	10055290	4975	4975	4975	4975	0
560	20231006	094800	10055290	4975	4975	4975	4975	0
561	20231006	094700	10055290	4975	4975	4975	4975	0
562	20231006	094600	10055290	4975	4975	4975	4975	1
563	20231006	094500	10050315	4970	4970	4970	4970	100
564	20231006	094400	9553315	4975	4975	4975	4975	0
565	20231006	094300	9553315	4975	4975	4975	4975	1
566	20231006	094200	9548340	4975	4975	4975	4975	1
567	20231006	094100	9543365	4980	4980	4980	4980	0
568	20231006	094000	9543365	4980	4980	4980	4980	0
569	20231006	093900	9543365	4980	4980	4980	4980	0
570	20231006	093800	9543365	4980	4980	4980	4980	0
571	20231006	093700	9543365	4980	4980	4980	4980	0
572	20231006	093600	9543365	4980	4980	4980	4980	1
573	20231006	093500	9538385	4990	4990	4990	4990	0
574	20231006	093400	9538385	4990	4990	4990	4990	0
575	20231006	093300	9538385	4990	4990	4990	4990	0
576	20231006	093200	9538385	4990	4970	4990	4970	5
577	20231006	093100	9513455	4970	4970	4970	4970	0
578	20231006	093000	9513455	4970	4970	4970	4970	199
579	20231006	092900	8524425	4970	4970	4970	4970	0
580	20231006	092800	8524425	4970	4970	4970	4970	52
581	20231006	092700	8265985	4970	4970	4970	4970	0
582	20231006	092600	8265985	4970	4970	4970	4970	0
583	20231006	092500	8265985	4970	4970	4970	4970	0
584	20231006	092400	8265985	4970	4970	4970	4970	0
585	20231006	092300	8265985	4970	4970	4970	4970	0
586	20231006	092200	8265985	4970	4970	4970	4970	0
587	20231006	092100	8265985	4970	4970	4970	4970	35
588	20231006	092000	8092035	4970	4970	4970	4970	272
589	20231006	091900	6740195	4970	4970	4970	4970	0
590	20231006	091800	6740195	4970	4970	4970	4970	0
591	20231006	091700	6740195	4970	4975	4975	4970	7
592	20231006	091600	6705400	4985	4985	4985	4985	1
593	20231006	091500	6700415	4985	4985	4985	4985	0
594	20231006	091400	6700415	4985	4985	4985	4985	11
595	20231006	091300	6645580	4990	4990	4990	4990	0
596	20231006	091200	6645580	4990	4990	4990	4990	134
597	20231006	091100	5976920	4985	4985	4985	4985	0
598	20231006	091000	5976920	4985	4985	4985	4985	2
599	20231006	090900	5966950	4985	4985	4985	4985	0
600	20231006	090800	5966950	4985	4985	4985	4985	1
601	20231006	090700	5961965	4990	4990	4990	4990	0
602	20231006	090600	5961965	4990	4990	4990	4990	3
603	20231006	090500	5946995	4995	4995	4995	4995	0
604	20231006	090400	5946995	4995	4995	4995	4995	0
605	20231006	090300	5946995	4995	4995	4995	4995	0
606	20231006	090200	5946995	4995	4995	4995	4995	0
607	20231006	090100	5946995	4995	4995	4995	4995	0
608	20231006	090000	5946995	4995	4935	5000	4935	1205