KissMeData/030610/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	190600	197867970	5000	5000	5000	5000	70
3	20231010	190500	197867970	5000	5000	5000	5000	0
4	20231010	190400	197867970	5000	5000	5000	5000	0
5	20231010	190300	197867970	5000	5000	5000	5000	0
6	20231010	190200	197867970	5000	5000	5000	5000	0
7	20231010	190100	197867970	5000	5000	5000	5000	0
8	20231010	190000	197867970	5000	5000	5000	5000	0
9	20231010	185900	197867970	5000	5000	5000	5000	0
10	20231010	185800	197867970	5000	5000	5000	5000	0
11	20231010	185700	197867970	5000	5000	5000	5000	0
12	20231010	185600	197867970	5000	5000	5000	5000	0
13	20231010	185500	197867970	5000	5000	5000	5000	0
14	20231010	185400	197867970	5000	5000	5000	5000	0
15	20231010	185300	197867970	5000	5000	5000	5000	0
16	20231010	185200	197867970	5000	5000	5000	5000	0
17	20231010	185100	197867970	5000	5000	5000	5000	0
18	20231010	185000	197867970	5000	5000	5000	5000	0
19	20231010	184900	197867970	5000	5000	5000	5000	0
20	20231010	184800	197867970	5000	5000	5000	5000	0
21	20231010	184700	197867970	5000	5000	5000	5000	0
22	20231010	184600	197867970	5000	5000	5000	5000	0
23	20231010	184500	197867970	5000	5000	5000	5000	0
24	20231010	184400	197867970	5000	5000	5000	5000	0
25	20231010	184300	197867970	5000	5000	5000	5000	0
26	20231010	184200	197867970	5000	5000	5000	5000	0
27	20231010	184100	197867970	5000	5000	5000	5000	0
28	20231010	184000	197867970	5000	5000	5000	5000	0
29	20231010	183900	197867970	5000	5000	5000	5000	0
30	20231010	183800	197867970	5000	5000	5000	5000	0
31	20231010	183700	197867970	5000	5000	5000	5000	0
32	20231010	183600	197867970	5000	5000	5000	5000	70
33	20231010	183500	197867970	5000	5000	5000	5000	0
34	20231010	183400	197867970	5000	5000	5000	5000	0
35	20231010	183300	197867970	5000	5000	5000	5000	0
36	20231010	183200	197867970	5000	5000	5000	5000	0
37	20231010	183100	197867970	5000	5000	5000	5000	0
38	20231010	183000	197867970	5000	5000	5000	5000	0
39	20231010	182900	197867970	5000	5000	5000	5000	0
40	20231010	182800	197867970	5000	5000	5000	5000	0
41	20231010	182700	197867970	5000	5000	5000	5000	0
42	20231010	182600	197867970	5000	5000	5000	5000	0
43	20231010	182500	197867970	5000	5000	5000	5000	0
44	20231010	182400	197867970	5000	5000	5000	5000	0
45	20231010	182300	197867970	5000	5000	5000	5000	0
46	20231010	182200	197867970	5000	5000	5000	5000	0
47	20231010	182100	197867970	5000	5000	5000	5000	0
48	20231010	182000	197867970	5000	5000	5000	5000	0
49	20231010	181900	197867970	5000	5000	5000	5000	0
50	20231010	181800	197867970	5000	5000	5000	5000	0
51	20231010	181700	197867970	5000	5000	5000	5000	0
52	20231010	181600	197867970	5000	5000	5000	5000	0
53	20231010	181500	197867970	5000	5000	5000	5000	0
54	20231010	181400	197867970	5000	5000	5000	5000	0
55	20231010	181300	197867970	5000	5000	5000	5000	0
56	20231010	181200	197867970	5000	5000	5000	5000	0
57	20231010	181100	197867970	5000	5000	5000	5000	0
58	20231010	181000	197867970	5000	5000	5000	5000	0
59	20231010	180900	197867970	5000	5000	5000	5000	0
60	20231010	180800	197867970	5000	5000	5000	5000	0
61	20231010	180700	197867970	5000	5000	5000	5000	0
62	20231010	180600	197867970	5000	5000	5000	5000	70
63	20231010	180500	197867970	5000	5000	5000	5000	0
64	20231010	180400	197867970	5000	5000	5000	5000	0
65	20231010	180300	197867970	5000	5000	5000	5000	0
66	20231010	180200	197867970	5000	5000	5000	5000	0
67	20231010	180100	197867970	5000	5000	5000	5000	0
68	20231010	180000	197867970	5000	5000	5000	5000	0
69	20231010	175900	197867970	5000	5000	5000	5000	0
70	20231010	175800	197867970	5000	5000	5000	5000	0
71	20231010	175700	197867970	5000	5000	5000	5000	0
72	20231010	175600	197867970	5000	5000	5000	5000	0
73	20231010	175500	197867970	5000	5000	5000	5000	0
74	20231010	175400	197867970	5000	5000	5000	5000	0
75	20231010	175300	197867970	5000	5000	5000	5000	0
76	20231010	175200	197867970	5000	5000	5000	5000	0
77	20231010	175100	197867970	5000	5000	5000	5000	0
78	20231010	175000	197867970	5000	5000	5000	5000	0
79	20231010	174900	197867970	5000	5000	5000	5000	0
80	20231010	174800	197867970	5000	5000	5000	5000	0
81	20231010	174700	197867970	5000	5000	5000	5000	0
82	20231010	174600	197867970	5000	5000	5000	5000	0
83	20231010	174500	197867970	5000	5000	5000	5000	0
84	20231010	174400	197867970	5000	5000	5000	5000	0
85	20231010	174300	197867970	5000	5000	5000	5000	0
86	20231010	174200	197867970	5000	5000	5000	5000	0
87	20231010	174100	197867970	5000	5000	5000	5000	0
88	20231010	174000	197867970	5000	5000	5000	5000	0
89	20231010	173900	197867970	5000	5000	5000	5000	0
90	20231010	173800	197867970	5000	5000	5000	5000	0
91	20231010	173700	197867970	5000	5000	5000	5000	0
92	20231010	173600	197867970	5000	5000	5000	5000	70
93	20231010	173500	197867970	5000	5000	5000	5000	0
94	20231010	173400	197867970	5000	5000	5000	5000	0
95	20231010	173300	197867970	5000	5000	5000	5000	0
96	20231010	173200	197867970	5000	5000	5000	5000	0
97	20231010	173100	197867970	5000	5000	5000	5000	0
98	20231010	173000	197867970	5000	5000	5000	5000	0
99	20231010	172900	197867970	5000	5000	5000	5000	0
100	20231010	172800	197867970	5000	5000	5000	5000	0
101	20231010	172700	197867970	5000	5000	5000	5000	0
102	20231010	172600	197867970	5000	5000	5000	5000	0
103	20231010	172500	197867970	5000	5000	5000	5000	0
104	20231010	172400	197867970	5000	5000	5000	5000	0
105	20231010	172300	197867970	5000	5000	5000	5000	0
106	20231010	172200	197867970	5000	5000	5000	5000	0
107	20231010	172100	197867970	5000	5000	5000	5000	0
108	20231010	172000	197867970	5000	5000	5000	5000	0
109	20231010	171900	197867970	5000	5000	5000	5000	0
110	20231010	171800	197867970	5000	5000	5000	5000	0
111	20231010	171700	197867970	5000	5000	5000	5000	0
112	20231010	171600	197867970	5000	5000	5000	5000	0
113	20231010	171500	197867970	5000	5000	5000	5000	0
114	20231010	171400	197867970	5000	5000	5000	5000	0
115	20231010	171300	197867970	5000	5000	5000	5000	0
116	20231010	171200	197867970	5000	5000	5000	5000	0
117	20231010	171100	197867970	5000	5000	5000	5000	0
118	20231010	171000	197867970	5000	5000	5000	5000	0
119	20231010	170900	197867970	5000	5000	5000	5000	0
120	20231010	170800	197867970	5000	5000	5000	5000	0
121	20231010	170700	197867970	5000	5000	5000	5000	0
122	20231010	170600	197867970	5000	5000	5000	5000	70
123	20231010	170500	197867970	5000	5000	5000	5000	0
124	20231010	170400	197867970	5000	5000	5000	5000	0
125	20231010	170300	197867970	5000	5000	5000	5000	0
126	20231010	170200	197867970	5000	5000	5000	5000	0
127	20231010	170100	197867970	5000	5000	5000	5000	0
128	20231010	170000	197867970	5000	5000	5000	5000	0
129	20231010	165900	197867970	5000	5000	5000	5000	0
130	20231010	165800	197867970	5000	5000	5000	5000	0
131	20231010	165700	197867970	5000	5000	5000	5000	0
132	20231010	165600	197867970	5000	5000	5000	5000	0
133	20231010	165500	197867970	5000	5000	5000	5000	0
134	20231010	165400	197867970	5000	5000	5000	5000	0
135	20231010	165300	197867970	5000	5000	5000	5000	0
136	20231010	165200	197867970	5000	5000	5000	5000	0
137	20231010	165100	197867970	5000	5000	5000	5000	0
138	20231010	165000	197867970	5000	5000	5000	5000	0
139	20231010	164900	197867970	5000	5000	5000	5000	0
140	20231010	164800	197867970	5000	5000	5000	5000	0
141	20231010	164700	197867970	5000	5000	5000	5000	0
142	20231010	164600	197867970	5000	5000	5000	5000	0
143	20231010	164500	197867970	5000	5000	5000	5000	0
144	20231010	164400	197867970	5000	5000	5000	5000	0
145	20231010	164300	197867970	5000	5000	5000	5000	0
146	20231010	164200	197867970	5000	5000	5000	5000	0
147	20231010	164100	197867970	5000	5000	5000	5000	0
148	20231010	164000	197867970	5000	5000	5000	5000	0
149	20231010	163900	197867970	5000	5000	5000	5000	0
150	20231010	163800	197867970	5000	5000	5000	5000	0
151	20231010	163700	197867970	5000	5000	5000	5000	0
152	20231010	163600	197867970	5000	5000	5000	5000	70
153	20231010	163500	197867970	5000	5000	5000	5000	0
154	20231010	163400	197867970	5000	5000	5000	5000	0
155	20231010	163300	197867970	5000	5000	5000	5000	0
156	20231010	163200	197867970	5000	5000	5000	5000	0
157	20231010	163100	197867970	5000	5000	5000	5000	0
158	20231010	163000	197867970	5000	5000	5000	5000	0
159	20231010	162900	197867970	5000	5000	5000	5000	0
160	20231010	162800	197867970	5000	5000	5000	5000	0
161	20231010	162700	197867970	5000	5000	5000	5000	0
162	20231010	162600	197867970	5000	5000	5000	5000	0
163	20231010	162500	197867970	5000	5000	5000	5000	0
164	20231010	162400	197867970	5000	5000	5000	5000	0
165	20231010	162300	197867970	5000	5000	5000	5000	0
166	20231010	162200	197867970	5000	5000	5000	5000	0
167	20231010	162100	197867970	5000	5000	5000	5000	0
168	20231010	162000	197867970	5000	5000	5000	5000	0
169	20231010	161900	197867970	5000	5000	5000	5000	0
170	20231010	161800	197867970	5000	5000	5000	5000	0
171	20231010	161700	197867970	5000	5000	5000	5000	0
172	20231010	161600	197867970	5000	5000	5000	5000	0
173	20231010	161500	197867970	5000	5000	5000	5000	0
174	20231010	161400	197867970	5000	5000	5000	5000	0
175	20231010	161300	197867970	5000	5000	5000	5000	0
176	20231010	161200	197867970	5000	5000	5000	5000	0
177	20231010	161100	197867970	5000	5000	5000	5000	0
178	20231010	161000	197867970	5000	5000	5000	5000	0
179	20231010	160900	197867970	5000	5000	5000	5000	0
180	20231010	160800	197867970	5000	5000	5000	5000	0
181	20231010	160700	197867970	5000	5000	5000	5000	0
182	20231010	160600	197867970	5000	5000	5000	5000	70
183	20231010	160500	197867970	5000	5000	5000	5000	0
184	20231010	160400	197867970	5000	5000	5000	5000	0
185	20231010	160300	197867970	5000	5000	5000	5000	0
186	20231010	160200	197867970	5000	5000	5000	5000	0
187	20231010	160100	197867970	5000	5000	5000	5000	0
188	20231010	160000	197867970	5000	5000	5000	5000	0
189	20231010	155900	197867970	5000	5000	5000	5000	0
190	20231010	155800	197867970	5000	5000	5000	5000	0
191	20231010	155700	197867970	5000	5000	5000	5000	0
192	20231010	155600	197867970	5000	5000	5000	5000	0
193	20231010	155500	197867970	5000	5000	5000	5000	0
194	20231010	155400	197867970	5000	5000	5000	5000	0
195	20231010	155300	197867970	5000	5000	5000	5000	0
196	20231010	155200	197867970	5000	5000	5000	5000	0
197	20231010	155100	197867970	5000	5000	5000	5000	0
198	20231010	155000	197867970	5000	5000	5000	5000	0
199	20231010	154900	197867970	5000	5000	5000	5000	0
200	20231010	154800	197867970	5000	5000	5000	5000	0
201	20231010	154700	197867970	5000	5000	5000	5000	0
202	20231010	154600	197867970	5000	5000	5000	5000	0
203	20231010	154500	197867970	5000	5000	5000	5000	0
204	20231010	154400	197867970	5000	5000	5000	5000	0
205	20231010	154300	197867970	5000	5000	5000	5000	0
206	20231010	154200	197867970	5000	5000	5000	5000	0
207	20231010	154100	197867970	5000	5000	5000	5000	0
208	20231010	154000	197867970	5000	5000	5000	5000	0
209	20231010	153900	197867970	5000	5000	5000	5000	0
210	20231010	153800	197867970	5000	5000	5000	5000	0
211	20231010	153700	197867970	5000	5000	5000	5000	0
212	20231010	153600	197867970	5000	5000	5000	5000	70
213	20231010	153500	197867970	5000	5000	5000	5000	0
214	20231010	153400	197867970	5000	5000	5000	5000	0
215	20231010	153300	197867970	5000	5000	5000	5000	0
216	20231010	153200	197867970	5000	5000	5000	5000	0
217	20231010	153100	197867970	5000	5000	5000	5000	0
218	20231010	153000	197867970	5000	5000	5000	5000	70
219	20231010	152900	197517970	4995	4995	4995	4995	0
220	20231010	152800	197517970	4995	4995	4995	4995	0
221	20231010	152700	197517970	4995	4995	4995	4995	0
222	20231010	152600	197517970	4995	4995	4995	4995	0
223	20231010	152500	197517970	4995	4995	4995	4995	0
224	20231010	152400	197517970	4995	4995	4995	4995	0
225	20231010	152300	197517970	4995	4995	4995	4995	0
226	20231010	152200	197517970	4995	4995	4995	4995	0
227	20231010	152100	197517970	4995	4995	4995	4995	0
228	20231010	152000	197517970	4995	4995	4995	4995	0
229	20231010	151900	197517970	4995	4995	4995	4995	2
230	20231010	151800	197507980	4995	4995	4995	4995	168
231	20231010	151700	196668820	4995	4995	4995	4995	128
232	20231010	151600	196029460	4995	4995	4995	4995	27
233	20231010	151500	195894595	4990	4995	4995	4990	31
234	20231010	151400	195739770	4990	4995	4995	4990	29
235	20231010	151300	195594920	4995	4995	4995	4995	0
236	20231010	151200	195594920	4995	4995	4995	4995	27
237	20231010	151100	195460055	4995	4995	4995	4995	28
238	20231010	151000	195320195	4995	4995	4995	4995	28
239	20231010	150900	195180335	4995	4995	4995	4995	27
240	20231010	150800	195045470	4995	4995	4995	4995	38
241	20231010	150700	194855660	5000	5000	5000	5000	27
242	20231010	150600	194720660	5000	5000	5000	5000	0
243	20231010	150500	194720660	5000	5000	5000	5000	37
244	20231010	150400	194535660	5000	5000	5000	5000	27
245	20231010	150300	194400660	5000	5000	5000	5000	0
246	20231010	150200	194400660	5000	5000	5000	5000	27
247	20231010	150100	194265660	5000	5000	5000	5000	27
248	20231010	150000	194130660	4995	4995	4995	4995	18
249	20231010	145900	194040750	4990	4990	4990	4990	3
250	20231010	145800	194025780	4990	4990	4990	4990	0
251	20231010	145700	194025780	4990	4990	4990	4990	0
252	20231010	145600	194025780	4990	4995	4995	4990	301
253	20231010	145500	192522295	4990	4990	4990	4990	0
254	20231010	145400	192522295	4990	4990	4990	4990	0
255	20231010	145300	192522295	4990	4990	4990	4990	2
256	20231010	145200	192512315	4990	4990	4990	4990	0
257	20231010	145100	192512315	4990	4990	4990	4990	0
258	20231010	145000	192512315	4990	4990	4990	4990	2
259	20231010	144900	192502335	4990	4990	4990	4990	0
260	20231010	144800	192502335	4990	4990	4990	4990	0
261	20231010	144700	192502335	4990	4990	4990	4990	2
262	20231010	144600	192492355	4990	4990	4990	4990	0
263	20231010	144500	192492355	4990	4990	4990	4990	0
264	20231010	144400	192492355	4990	4990	4990	4990	2
265	20231010	144300	192482375	4990	4990	4990	4990	22
266	20231010	144200	192372595	4990	4990	4990	4990	0
267	20231010	144100	192372595	4990	4990	4990	4990	2
268	20231010	144000	192362615	4995	4995	4995	4995	4
269	20231010	143900	192342635	4990	4990	4990	4990	0
270	20231010	143800	192342635	4990	4990	4990	4990	2
271	20231010	143700	192332655	4995	4995	4995	4995	2
272	20231010	143600	192322665	4990	4990	4990	4990	0
273	20231010	143500	192322665	4990	4990	4990	4990	2
274	20231010	143400	192312685	4995	4995	4995	4995	0
275	20231010	143300	192312685	4995	4995	4995	4995	3
276	20231010	143200	192297700	4985	4985	4985	4985	2
277	20231010	143100	192287730	4990	4990	4990	4990	1
278	20231010	143000	192282740	4985	4985	4985	4985	0
279	20231010	142900	192282740	4985	4985	4995	4985	44
280	20231010	142800	192063020	4985	4985	4985	4985	0
281	20231010	142700	192063020	4985	4985	4985	4985	456
282	20231010	142600	189789860	4985	4985	4985	4985	2
283	20231010	142500	189779890	4990	4990	4990	4990	0
284	20231010	142400	189779890	4990	4990	4990	4990	0
285	20231010	142300	189779890	4990	4985	4990	4985	5
286	20231010	142200	189754950	4990	4990	4990	4990	0
287	20231010	142100	189754950	4990	4990	4990	4990	0
288	20231010	142000	189754950	4990	4985	4990	4985	4
289	20231010	141900	189735000	4985	4985	4985	4985	0
290	20231010	141800	189735000	4985	4985	4985	4985	0
291	20231010	141700	189735000	4985	4985	4985	4985	0
292	20231010	141600	189735000	4985	4985	4985	4985	2
293	20231010	141500	189725030	4990	4990	4990	4990	94
294	20231010	141400	189255970	4990	4995	4995	4990	34
295	20231010	141300	189086225	4990	4990	4990	4990	603
296	20231010	141200	186077255	4990	4990	4995	4990	63
297	20231010	141100	185762780	4995	4995	4995	4995	21
298	20231010	141000	185657885	4990	4990	4990	4990	2
299	20231010	140900	185647905	4990	4990	4990	4990	0
300	20231010	140800	185647905	4990	4990	4990	4990	0
301	20231010	140700	185647905	4990	4990	4990	4990	2
302	20231010	140600	185637925	4995	4995	4995	4995	0
303	20231010	140500	185637925	4995	4995	4995	4995	900
304	20231010	140400	181142425	4995	4995	4995	4995	2
305	20231010	140300	181132435	4995	4995	4995	4995	0
306	20231010	140200	181132435	4995	4995	4995	4995	0
307	20231010	140100	181132435	4995	4995	4995	4995	2
308	20231010	140000	181122445	4995	4995	5000	4995	291
309	20231010	135900	179667655	5000	5000	5000	5000	21
310	20231010	135800	179562655	4995	4995	4995	4995	2
311	20231010	135700	179552665	4995	4995	4995	4995	0
312	20231010	135600	179552665	4995	4995	4995	4995	0
313	20231010	135500	179552665	4995	4995	4995	4995	2
314	20231010	135400	179542675	4995	4995	4995	4995	0
315	20231010	135300	179542675	4995	4995	4995	4995	0
316	20231010	135200	179542675	4995	4995	4995	4995	2
317	20231010	135100	179532685	4995	4995	4995	4995	0
318	20231010	135000	179532685	4995	4995	4995	4995	0
319	20231010	134900	179532685	4995	4995	4995	4995	2
320	20231010	134800	179522695	4995	4995	4995	4995	0
321	20231010	134700	179522695	4995	4995	4995	4995	0
322	20231010	134600	179522695	4995	4995	4995	4995	2
323	20231010	134500	179512705	4995	4995	4995	4995	0
324	20231010	134400	179512705	4995	4995	4995	4995	0
325	20231010	134300	179512705	4995	4995	4995	4995	2
326	20231010	134200	179502715	4995	4995	4995	4995	0
327	20231010	134100	179502715	4995	4995	4995	4995	0
328	20231010	134000	179502715	4995	4995	4995	4995	2
329	20231010	133900	179492725	4995	4995	4995	4995	0
330	20231010	133800	179492725	4995	4995	4995	4995	0
331	20231010	133700	179492725	4995	4995	4995	4995	2
332	20231010	133600	179482735	5000	5000	5000	5000	1
333	20231010	133500	179477735	4995	4995	4995	4995	0
334	20231010	133400	179477735	4995	4995	4995	4995	4
335	20231010	133300	179457755	4995	4995	4995	4995	0
336	20231010	133200	179457755	4995	4995	4995	4995	0
337	20231010	133100	179457755	4995	4995	4995	4995	2
338	20231010	133000	179447765	4995	4995	4995	4995	0
339	20231010	132900	179447765	4995	4995	4995	4995	0
340	20231010	132800	179447765	4995	4995	4995	4995	402
341	20231010	132700	177439775	4995	4995	4995	4995	0
342	20231010	132600	177439775	4995	4995	4995	4995	0
343	20231010	132500	177439775	4995	4995	4995	4995	2
344	20231010	132400	177429785	5000	5000	5000	5000	0
345	20231010	132300	177429785	5000	5000	5000	5000	0
346	20231010	132200	177429785	5000	4995	5000	4995	13
347	20231010	132100	177364795	4995	4995	4995	4995	507
348	20231010	132000	174832330	4995	4995	4995	4995	0
349	20231010	131900	174832330	4995	4995	4995	4995	0
350	20231010	131800	174832330	4995	4995	4995	4995	2
351	20231010	131700	174822340	4995	4995	4995	4995	0
352	20231010	131600	174822340	4995	4995	4995	4995	4
353	20231010	131500	174802360	4995	5000	5000	4995	6
354	20231010	131400	174772370	5000	5000	5000	5000	0
355	20231010	131300	174772370	5000	5000	5000	5000	0
356	20231010	131200	174772370	5000	4995	5000	4995	3
357	20231010	131100	174757380	4995	4995	4995	4995	0
358	20231010	131000	174757380	4995	4995	4995	4995	0
359	20231010	130900	174757380	4995	5000	5000	4995	6
360	20231010	130800	174727400	4995	4995	4995	4995	0
361	20231010	130700	174727400	4995	4995	4995	4995	0
362	20231010	130600	174727400	4995	4995	4995	4995	2
363	20231010	130500	174717410	5000	5000	5000	5000	3
364	20231010	130400	174702410	4995	4995	4995	4995	0
365	20231010	130300	174702410	4995	4995	4995	4995	3
366	20231010	130200	174687425	5000	5000	5000	5000	362
367	20231010	130100	172877425	4995	4995	4995	4995	8629
368	20231010	130000	129775570	4990	4990	4990	4990	3
369	20231010	125900	129760600	4990	4990	4990	4990	0
370	20231010	125800	129760600	4990	4990	4990	4990	2
371	20231010	125700	129750620	4990	4990	4990	4990	703
372	20231010	125600	126242650	4990	4990	4990	4990	1
373	20231010	125500	126237660	4990	4990	4990	4990	0
374	20231010	125400	126237660	4990	4990	4990	4990	3
375	20231010	125300	126222690	4990	4990	4990	4990	0
376	20231010	125200	126222690	4990	4990	4990	4990	2
377	20231010	125100	126212710	4990	4990	4990	4990	2
378	20231010	125000	126202730	4990	4990	4990	4990	1
379	20231010	124900	126197740	4990	4990	4990	4990	0
380	20231010	124800	126197740	4990	4990	4990	4990	3
381	20231010	124700	126182770	4990	4995	4995	4990	54
382	20231010	124600	125913240	4990	4990	4990	4990	2
383	20231010	124500	125903260	4990	4990	4990	4990	2
384	20231010	124400	125893280	4990	4990	4990	4990	1
385	20231010	124300	125888290	4990	4990	4990	4990	0
386	20231010	124200	125888290	4990	4990	4990	4990	249
387	20231010	124100	124645780	4990	4990	4990	4990	0
388	20231010	124000	124645780	4990	4990	4990	4990	472
389	20231010	123900	122290500	4990	4990	4990	4990	2
390	20231010	123800	122280520	4990	4990	4990	4990	1
391	20231010	123700	122275530	4990	4990	4990	4990	0
392	20231010	123600	122275530	4990	4990	4990	4990	3
393	20231010	123500	122260560	4995	4995	4995	4995	0
394	20231010	123400	122260560	4995	4990	4995	4990	33
395	20231010	123300	122095735	4995	4990	4995	4990	28
396	20231010	123200	121955995	4990	4990	4990	4990	1
397	20231010	123100	121951005	4990	4990	4990	4990	0
398	20231010	123000	121951005	4990	4990	4990	4990	2
399	20231010	122900	121941025	4990	4990	4990	4990	1
400	20231010	122800	121936035	4990	4990	4990	4990	0
401	20231010	122700	121936035	4990	4990	4990	4990	5
402	20231010	122600	121911085	4990	4990	4990	4990	0
403	20231010	122500	121911085	4990	4990	4990	4990	1
404	20231010	122400	121906095	4990	4990	4990	4990	2
405	20231010	122300	121896115	4990	4990	4990	4990	2
406	20231010	122200	121886135	4990	4990	4990	4990	0
407	20231010	122100	121886135	4990	4990	4990	4990	1
408	20231010	122000	121881145	4990	4990	4990	4990	2
409	20231010	121900	121871165	4990	4990	4990	4990	1
410	20231010	121800	121866175	4990	4990	4990	4990	0
411	20231010	121700	121866175	4990	4990	4990	4990	4
412	20231010	121600	121846215	4990	4990	4990	4990	0
413	20231010	121500	121846215	4990	4990	4990	4990	101
414	20231010	121400	121342225	4990	4990	4990	4990	2
415	20231010	121300	121332245	4990	4995	4995	4990	2
416	20231010	121200	121322260	4990	4990	4990	4990	0
417	20231010	121100	121322260	4990	4990	4990	4990	4
418	20231010	121000	121302300	4990	4990	4990	4990	100
419	20231010	120900	120803300	4990	4990	4990	4990	1
420	20231010	120800	120798310	4990	4990	4990	4990	2
421	20231010	120700	120788330	4990	4990	4990	4990	1
422	20231010	120600	120783340	4990	4990	4990	4990	0
423	20231010	120500	120783340	4990	4990	4990	4990	4
424	20231010	120400	120763380	4990	4990	4990	4990	0
425	20231010	120300	120763380	4990	4990	4990	4990	1
426	20231010	120200	120758390	4990	4990	4990	4990	2
427	20231010	120100	120748410	4990	4990	4990	4990	1
428	20231010	120000	120743420	4995	4995	4995	4995	1
429	20231010	115900	120738425	4990	4995	4995	4990	10568
430	20231010	115800	67951285	4995	4995	4995	4995	0
431	20231010	115700	67951285	4995	4990	4995	4990	4
432	20231010	115600	67931310	4990	4990	4990	4990	2
433	20231010	115500	67921330	4990	4990	4990	4990	1
434	20231010	115400	67916340	4990	4990	4990	4990	0
435	20231010	115300	67916340	4990	4990	4990	4990	4
436	20231010	115200	67896380	4990	4990	4990	4990	0
437	20231010	115100	67896380	4990	4990	4990	4990	1
438	20231010	115000	67891390	4990	4995	4995	4990	3
439	20231010	114900	67876415	4990	4990	4990	4990	1
440	20231010	114800	67871425	4990	4990	4990	4990	0
441	20231010	114700	67871425	4990	4990	4990	4990	4
442	20231010	114600	67851465	4990	4990	4990	4990	0
443	20231010	114500	67851465	4990	4990	4990	4990	1
444	20231010	114400	67846475	4990	4990	4990	4990	2
445	20231010	114300	67836495	4990	4990	4990	4990	1
446	20231010	114200	67831505	4995	4995	4995	4995	4
447	20231010	114100	67811525	4990	4990	4990	4990	4
448	20231010	114000	67791565	4990	4990	4990	4990	0
449	20231010	113900	67791565	4990	4990	4990	4990	1
450	20231010	113800	67786575	4990	4990	4990	4990	2
451	20231010	113700	67776595	4995	4990	4995	4990	3
452	20231010	113600	67761620	4990	4990	4990	4990	0
453	20231010	113500	67761620	4990	4990	4990	4990	3
454	20231010	113400	67746650	4990	4990	4990	4990	0
455	20231010	113300	67746650	4990	4990	4990	4990	1
456	20231010	113200	67741660	4990	4990	4990	4990	2
457	20231010	113100	67731680	4995	4990	4995	4990	52
458	20231010	113000	67471950	4995	4995	4995	4995	1
459	20231010	112900	67466955	4995	4990	4995	4990	6
460	20231010	112800	67437000	4995	4995	4995	4995	5
461	20231010	112700	67412025	4990	4990	4990	4990	1
462	20231010	112600	67407035	4995	4990	4995	4990	433
463	20231010	112500	65246340	4990	4990	4990	4990	1386
464	20231010	112400	58330200	4990	4990	4990	4990	0
465	20231010	112300	58330200	4990	4995	4995	4990	327
466	20231010	112200	56696885	4995	4995	4995	4995	0
467	20231010	112100	56696885	4995	4995	4995	4995	0
468	20231010	112000	56696885	4995	4995	4995	4995	2
469	20231010	111900	56686895	5000	5000	5000	5000	0
470	20231010	111800	56686895	5000	5000	5000	5000	500
471	20231010	111700	54186895	4995	4995	4995	4995	0
472	20231010	111600	54186895	4995	4995	4995	4995	2
473	20231010	111500	54176905	5000	5000	5000	5000	0
474	20231010	111400	54176905	5000	5000	5000	5000	5
475	20231010	111300	54151905	4995	5000	5000	4995	42
476	20231010	111200	53941915	4995	4995	4995	4995	0
477	20231010	111100	53941915	4995	4995	4995	4995	0
478	20231010	111000	53941915	4995	4995	4995	4995	2
479	20231010	110900	53931925	4995	4995	4995	4995	0
480	20231010	110800	53931925	4995	4995	4995	4995	0
481	20231010	110700	53931925	4995	4995	4995	4995	2
482	20231010	110600	53921935	4995	4995	4995	4995	2
483	20231010	110500	53911945	4995	4995	4995	4995	0
484	20231010	110400	53911945	4995	4995	4995	4995	3
485	20231010	110300	53896960	4995	4995	4995	4995	0
486	20231010	110200	53896960	4995	5000	5000	4995	21
487	20231010	110100	53791965	4995	4995	4995	4995	509
488	20231010	110000	51249510	4995	4995	4995	4995	0
489	20231010	105900	51249510	4995	4995	4995	4995	0
490	20231010	105800	51249510	4995	4995	4995	4995	2
491	20231010	105700	51239520	4995	4995	4995	4995	500
492	20231010	105600	48742020	4995	4995	4995	4995	0
493	20231010	105500	48742020	4995	4995	4995	4995	2
494	20231010	105400	48732030	4995	4995	4995	4995	0
495	20231010	105300	48732030	4995	4995	4995	4995	0
496	20231010	105200	48732030	4995	4995	4995	4995	2
497	20231010	105100	48722040	5000	5000	5000	5000	437
498	20231010	105000	46537040	5000	5000	5000	5000	454
499	20231010	104900	44267040	5000	5000	5000	5000	2
500	20231010	104800	44257040	5000	5000	5000	5000	0
501	20231010	104700	44257040	5000	5000	5000	5000	0
502	20231010	104600	44257040	5000	5000	5000	5000	15
503	20231010	104500	44182040	5000	5000	5000	5000	0
504	20231010	104400	44182040	5000	5000	5000	5000	0
505	20231010	104300	44182040	5000	5000	5000	5000	2
506	20231010	104200	44172040	5000	5000	5000	5000	0
507	20231010	104100	44172040	5000	5000	5000	5000	0
508	20231010	104000	44172040	5000	5000	5000	5000	2
509	20231010	103900	44162040	5000	5000	5000	5000	0
510	20231010	103800	44162040	5000	5000	5000	5000	5
511	20231010	103700	44137040	5000	5000	5000	5000	0
512	20231010	103600	44137040	5000	5000	5000	5000	0
513	20231010	103500	44137040	5000	5000	5000	5000	0
514	20231010	103400	44137040	5000	5000	5000	5000	46
515	20231010	103300	43907040	5000	5000	5000	5000	0
516	20231010	103200	43907040	5000	5000	5000	5000	28
517	20231010	103100	43767040	5000	5000	5000	5000	46
518	20231010	103000	43537040	4995	4995	4995	4995	0
519	20231010	102900	43537040	4995	4995	4995	4995	0
520	20231010	102800	43537040	4995	4995	4995	4995	10
521	20231010	102700	43487090	5000	5000	5000	5000	5
522	20231010	102600	43462090	5000	5000	5000	5000	0
523	20231010	102500	43462090	5000	5000	5000	5000	9
524	20231010	102400	43417090	4995	4995	4995	4995	0
525	20231010	102300	43417090	4995	4995	4995	4995	0
526	20231010	102200	43417090	4995	4995	4995	4995	0
527	20231010	102100	43417090	4995	4995	4995	4995	4
528	20231010	102000	43397110	5000	5000	5000	5000	4
529	20231010	101900	43377110	5000	5000	5000	5000	0
530	20231010	101800	43377110	5000	5000	5000	5000	0
531	20231010	101700	43377110	5000	5000	5000	5000	1
532	20231010	101600	43372110	5020	5020	5020	5020	0
533	20231010	101500	43372110	5020	5020	5020	5020	0
534	20231010	101400	43372110	5020	5020	5020	5020	1
535	20231010	101300	43367090	5000	5000	5000	5000	3
536	20231010	101200	43352090	5000	5000	5020	5000	3076
537	20231010	101100	27912100	5000	5000	5000	5000	0
538	20231010	101000	27912100	5000	5000	5000	5000	22
539	20231010	100900	27802100	4995	4995	4995	4995	0
540	20231010	100800	27802100	4995	4995	4995	4995	0
541	20231010	100700	27802100	4995	5000	5000	4995	102
542	20231010	100600	27292105	4995	4995	4995	4995	11
543	20231010	100500	27237160	5000	5000	5000	5000	9
544	20231010	100400	27192160	4995	4995	4995	4995	0
545	20231010	100300	27192160	4995	4995	4995	4995	2
546	20231010	100200	27182170	4995	5000	5000	4995	2
547	20231010	100100	27172175	4995	5000	5000	4995	2
548	20231010	100000	27162180	4995	4995	4995	4995	3
549	20231010	095900	27147195	4995	4995	4995	4995	0
550	20231010	095800	27147195	4995	4995	4995	4995	1
551	20231010	095700	27142200	4995	4995	4995	4995	2
552	20231010	095600	27132210	5000	5000	5000	5000	0
553	20231010	095500	27132210	5000	5000	5000	5000	0
554	20231010	095400	27132210	5000	5000	5000	5000	0
555	20231010	095300	27132210	5000	5000	5000	5000	0
556	20231010	095200	27132210	5000	5000	5000	5000	0
557	20231010	095100	27132210	5000	5000	5000	5000	0
558	20231010	095000	27132210	5000	5000	5000	5000	0
559	20231010	094900	27132210	5000	5000	5000	5000	1778
560	20231010	094800	18242210	5000	5000	5000	5000	0
561	20231010	094700	18242210	5000	5000	5000	5000	0
562	20231010	094600	18242210	5000	5000	5000	5000	100
563	20231010	094500	17742210	5000	5000	5000	5000	0
564	20231010	094400	17742210	5000	5000	5000	5000	0
565	20231010	094300	17742210	5000	5000	5000	5000	0
566	20231010	094200	17742210	5000	5000	5000	5000	0
567	20231010	094100	17742210	5000	5000	5000	5000	0
568	20231010	094000	17742210	5000	5000	5000	5000	0
569	20231010	093900	17742210	5000	5000	5000	5000	0
570	20231010	093800	17742210	5000	5000	5000	5000	0
571	20231010	093700	17742210	5000	5000	5000	5000	0
572	20231010	093600	17742210	5000	5000	5000	5000	0
573	20231010	093500	17742210	5000	5000	5000	5000	108
574	20231010	093400	17202210	5000	5000	5000	5000	1
575	20231010	093300	17197210	4995	4995	4995	4995	0
576	20231010	093200	17197210	4995	5000	5000	4995	25
577	20231010	093100	17072320	5000	5000	5000	5000	135
578	20231010	093000	16397320	5000	5000	5000	5000	0
579	20231010	092900	16397320	5000	5000	5000	5000	0
580	20231010	092800	16397320	5000	5000	5000	5000	0
581	20231010	092700	16397320	5000	5000	5000	5000	0
582	20231010	092600	16397320	5000	5000	5000	5000	0
583	20231010	092500	16397320	5000	5000	5000	5000	0
584	20231010	092400	16397320	5000	5000	5000	5000	0
585	20231010	092300	16397320	5000	5000	5000	5000	0
586	20231010	092200	16397320	5000	5000	5000	5000	0
587	20231010	092100	16397320	5000	5000	5000	5000	399
588	20231010	092000	14402320	5000	5000	5000	5000	1
589	20231010	091900	14397320	5000	5000	5000	5000	0
590	20231010	091800	14397320	5000	5000	5000	5000	0
591	20231010	091700	14397320	5000	5000	5000	5000	0
592	20231010	091600	14397320	5000	5000	5000	5000	194
593	20231010	091500	13427320	5000	5000	5000	5000	0
594	20231010	091400	13427320	5000	5000	5000	5000	0
595	20231010	091300	13427320	5000	5000	5000	5000	504
596	20231010	091200	10907320	5000	5000	5000	5000	0
597	20231010	091100	10907320	5000	5000	5000	5000	400
598	20231010	091000	8907320	4990	4990	4990	4990	0
599	20231010	090900	8907320	4990	4990	4990	4990	0
600	20231010	090800	8907320	4990	4990	4990	4990	0
601	20231010	090700	8907320	4990	4990	4990	4990	300
602	20231010	090600	7410320	4990	5000	5000	4990	1426
603	20231010	090500	294500	5000	4995	5000	4995	12
604	20231010	090400	234545	4990	4990	4990	4990	0
605	20231010	090300	234545	4990	4995	4995	4990	11
606	20231010	090200	179650	5000	5000	5000	5000	0
607	20231010	090100	179650	5000	5000	5000	5000	1
608	20231010	090000	174650	4990	4990	4990	4990	35