KissMeData/030610/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190600	82590380	5010	5010	5010	5010	463
3	20231011	190500	82590380	5010	5010	5010	5010	0
4	20231011	190400	82590380	5010	5010	5010	5010	0
5	20231011	190300	82590380	5010	5010	5010	5010	0
6	20231011	190200	82590380	5010	5010	5010	5010	0
7	20231011	190100	82590380	5010	5010	5010	5010	0
8	20231011	190000	82590380	5010	5010	5010	5010	0
9	20231011	185900	82590380	5010	5010	5010	5010	0
10	20231011	185800	82590380	5010	5010	5010	5010	0
11	20231011	185700	82590380	5010	5010	5010	5010	0
12	20231011	185600	82590380	5010	5010	5010	5010	0
13	20231011	185500	82590380	5010	5010	5010	5010	0
14	20231011	185400	82590380	5010	5010	5010	5010	0
15	20231011	185300	82590380	5010	5010	5010	5010	0
16	20231011	185200	82590380	5010	5010	5010	5010	0
17	20231011	185100	82590380	5010	5010	5010	5010	0
18	20231011	185000	82590380	5010	5010	5010	5010	0
19	20231011	184900	82590380	5010	5010	5010	5010	0
20	20231011	184800	82590380	5010	5010	5010	5010	0
21	20231011	184700	82590380	5010	5010	5010	5010	0
22	20231011	184600	82590380	5010	5010	5010	5010	0
23	20231011	184500	82590380	5010	5010	5010	5010	0
24	20231011	184400	82590380	5010	5010	5010	5010	0
25	20231011	184300	82590380	5010	5010	5010	5010	0
26	20231011	184200	82590380	5010	5010	5010	5010	0
27	20231011	184100	82590380	5010	5010	5010	5010	0
28	20231011	184000	82590380	5010	5010	5010	5010	0
29	20231011	183900	82590380	5010	5010	5010	5010	0
30	20231011	183800	82590380	5010	5010	5010	5010	0
31	20231011	183700	82590380	5010	5010	5010	5010	0
32	20231011	183600	82590380	5010	5010	5010	5010	463
33	20231011	183500	82590380	5010	5010	5010	5010	0
34	20231011	183400	82590380	5010	5010	5010	5010	0
35	20231011	183300	82590380	5010	5010	5010	5010	0
36	20231011	183200	82590380	5010	5010	5010	5010	0
37	20231011	183100	82590380	5010	5010	5010	5010	0
38	20231011	183000	82590380	5010	5010	5010	5010	0
39	20231011	182900	82590380	5010	5010	5010	5010	0
40	20231011	182800	82590380	5010	5010	5010	5010	0
41	20231011	182700	82590380	5010	5010	5010	5010	0
42	20231011	182600	82590380	5010	5010	5010	5010	0
43	20231011	182500	82590380	5010	5010	5010	5010	0
44	20231011	182400	82590380	5010	5010	5010	5010	0
45	20231011	182300	82590380	5010	5010	5010	5010	0
46	20231011	182200	82590380	5010	5010	5010	5010	0
47	20231011	182100	82590380	5010	5010	5010	5010	0
48	20231011	182000	82590380	5010	5010	5010	5010	0
49	20231011	181900	82590380	5010	5010	5010	5010	0
50	20231011	181800	82590380	5010	5010	5010	5010	0
51	20231011	181700	82590380	5010	5010	5010	5010	0
52	20231011	181600	82590380	5010	5010	5010	5010	0
53	20231011	181500	82590380	5010	5010	5010	5010	0
54	20231011	181400	82590380	5010	5010	5010	5010	0
55	20231011	181300	82590380	5010	5010	5010	5010	0
56	20231011	181200	82590380	5010	5010	5010	5010	0
57	20231011	181100	82590380	5010	5010	5010	5010	0
58	20231011	181000	82590380	5010	5010	5010	5010	0
59	20231011	180900	82590380	5010	5010	5010	5010	0
60	20231011	180800	82590380	5010	5010	5010	5010	0
61	20231011	180700	82590380	5010	5010	5010	5010	0
62	20231011	180600	82590380	5010	5010	5010	5010	463
63	20231011	180500	82590380	5010	5010	5010	5010	0
64	20231011	180400	82590380	5010	5010	5010	5010	0
65	20231011	180300	82590380	5010	5010	5010	5010	0
66	20231011	180200	82590380	5010	5010	5010	5010	0
67	20231011	180100	82590380	5010	5010	5010	5010	0
68	20231011	180000	82590380	5010	5010	5010	5010	0
69	20231011	175900	82590380	5010	5010	5010	5010	0
70	20231011	175800	82590380	5010	5010	5010	5010	0
71	20231011	175700	82590380	5010	5010	5010	5010	0
72	20231011	175600	82590380	5010	5010	5010	5010	0
73	20231011	175500	82590380	5010	5010	5010	5010	0
74	20231011	175400	82590380	5010	5010	5010	5010	0
75	20231011	175300	82590380	5010	5010	5010	5010	0
76	20231011	175200	82590380	5010	5010	5010	5010	0
77	20231011	175100	82590380	5010	5010	5010	5010	0
78	20231011	175000	82590380	5010	5010	5010	5010	0
79	20231011	174900	82590380	5010	5010	5010	5010	0
80	20231011	174800	82590380	5010	5010	5010	5010	0
81	20231011	174700	82590380	5010	5010	5010	5010	0
82	20231011	174600	82590380	5010	5010	5010	5010	0
83	20231011	174500	82590380	5010	5010	5010	5010	0
84	20231011	174400	82590380	5010	5010	5010	5010	0
85	20231011	174300	82590380	5010	5010	5010	5010	0
86	20231011	174200	82590380	5010	5010	5010	5010	0
87	20231011	174100	82590380	5010	5010	5010	5010	0
88	20231011	174000	82590380	5010	5010	5010	5010	0
89	20231011	173900	82590380	5010	5010	5010	5010	0
90	20231011	173800	82590380	5010	5010	5010	5010	0
91	20231011	173700	82590380	5010	5010	5010	5010	0
92	20231011	173600	82590380	5010	5010	5010	5010	463
93	20231011	173500	82590380	5010	5010	5010	5010	0
94	20231011	173400	82590380	5010	5010	5010	5010	0
95	20231011	173300	82590380	5010	5010	5010	5010	0
96	20231011	173200	82590380	5010	5010	5010	5010	0
97	20231011	173100	82590380	5010	5010	5010	5010	0
98	20231011	173000	82590380	5010	5010	5010	5010	0
99	20231011	172900	82590380	5010	5010	5010	5010	0
100	20231011	172800	82590380	5010	5010	5010	5010	0
101	20231011	172700	82590380	5010	5010	5010	5010	0
102	20231011	172600	82590380	5010	5010	5010	5010	0
103	20231011	172500	82590380	5010	5010	5010	5010	0
104	20231011	172400	82590380	5010	5010	5010	5010	0
105	20231011	172300	82590380	5010	5010	5010	5010	0
106	20231011	172200	82590380	5010	5010	5010	5010	0
107	20231011	172100	82590380	5010	5010	5010	5010	0
108	20231011	172000	82590380	5010	5010	5010	5010	0
109	20231011	171900	82590380	5010	5010	5010	5010	0
110	20231011	171800	82590380	5010	5010	5010	5010	0
111	20231011	171700	82590380	5010	5010	5010	5010	0
112	20231011	171600	82590380	5010	5010	5010	5010	0
113	20231011	171500	82590380	5010	5010	5010	5010	0
114	20231011	171400	82590380	5010	5010	5010	5010	0
115	20231011	171300	82590380	5010	5010	5010	5010	0
116	20231011	171200	82590380	5010	5010	5010	5010	0
117	20231011	171100	82590380	5010	5010	5010	5010	0
118	20231011	171000	82590380	5010	5010	5010	5010	0
119	20231011	170900	82590380	5010	5010	5010	5010	0
120	20231011	170800	82590380	5010	5010	5010	5010	0
121	20231011	170700	82590380	5010	5010	5010	5010	0
122	20231011	170600	82590380	5010	5010	5010	5010	463
123	20231011	170500	82590380	5010	5010	5010	5010	0
124	20231011	170400	82590380	5010	5010	5010	5010	0
125	20231011	170300	82590380	5010	5010	5010	5010	0
126	20231011	170200	82590380	5010	5010	5010	5010	0
127	20231011	170100	82590380	5010	5010	5010	5010	0
128	20231011	170000	82590380	5010	5010	5010	5010	0
129	20231011	165900	82590380	5010	5010	5010	5010	0
130	20231011	165800	82590380	5010	5010	5010	5010	0
131	20231011	165700	82590380	5010	5010	5010	5010	0
132	20231011	165600	82590380	5010	5010	5010	5010	0
133	20231011	165500	82590380	5010	5010	5010	5010	0
134	20231011	165400	82590380	5010	5010	5010	5010	0
135	20231011	165300	82590380	5010	5010	5010	5010	0
136	20231011	165200	82590380	5010	5010	5010	5010	0
137	20231011	165100	82590380	5010	5010	5010	5010	0
138	20231011	165000	82590380	5010	5010	5010	5010	0
139	20231011	164900	82590380	5010	5010	5010	5010	0
140	20231011	164800	82590380	5010	5010	5010	5010	0
141	20231011	164700	82590380	5010	5010	5010	5010	0
142	20231011	164600	82590380	5010	5010	5010	5010	0
143	20231011	164500	82590380	5010	5010	5010	5010	0
144	20231011	164400	82590380	5010	5010	5010	5010	0
145	20231011	164300	82590380	5010	5010	5010	5010	0
146	20231011	164200	82590380	5010	5010	5010	5010	0
147	20231011	164100	82590380	5010	5010	5010	5010	0
148	20231011	164000	82590380	5010	5010	5010	5010	0
149	20231011	163900	82590380	5010	5010	5010	5010	0
150	20231011	163800	82590380	5010	5010	5010	5010	0
151	20231011	163700	82590380	5010	5010	5010	5010	0
152	20231011	163600	82590380	5010	5010	5010	5010	463
153	20231011	163500	82590380	5010	5010	5010	5010	0
154	20231011	163400	82590380	5010	5010	5010	5010	0
155	20231011	163300	82590380	5010	5010	5010	5010	0
156	20231011	163200	82590380	5010	5010	5010	5010	0
157	20231011	163100	82590380	5010	5010	5010	5010	0
158	20231011	163000	82590380	5010	5010	5010	5010	0
159	20231011	162900	82590380	5010	5010	5010	5010	0
160	20231011	162800	82590380	5010	5010	5010	5010	0
161	20231011	162700	82590380	5010	5010	5010	5010	0
162	20231011	162600	82590380	5010	5010	5010	5010	0
163	20231011	162500	82590380	5010	5010	5010	5010	0
164	20231011	162400	82590380	5010	5010	5010	5010	0
165	20231011	162300	82590380	5010	5010	5010	5010	0
166	20231011	162200	82590380	5010	5010	5010	5010	0
167	20231011	162100	82590380	5010	5010	5010	5010	0
168	20231011	162000	82590380	5010	5010	5010	5010	0
169	20231011	161900	82590380	5010	5010	5010	5010	0
170	20231011	161800	82590380	5010	5010	5010	5010	0
171	20231011	161700	82590380	5010	5010	5010	5010	0
172	20231011	161600	82590380	5010	5010	5010	5010	0
173	20231011	161500	82590380	5010	5010	5010	5010	0
174	20231011	161400	82590380	5010	5010	5010	5010	0
175	20231011	161300	82590380	5010	5010	5010	5010	0
176	20231011	161200	82590380	5010	5010	5010	5010	0
177	20231011	161100	82590380	5010	5010	5010	5010	0
178	20231011	161000	82590380	5010	5010	5010	5010	0
179	20231011	160900	82590380	5010	5010	5010	5010	0
180	20231011	160800	82590380	5010	5010	5010	5010	0
181	20231011	160700	82590380	5010	5010	5010	5010	0
182	20231011	160600	82590380	5010	5010	5010	5010	463
183	20231011	160500	82590380	5010	5010	5010	5010	0
184	20231011	160400	82590380	5010	5010	5010	5010	0
185	20231011	160300	82590380	5010	5010	5010	5010	0
186	20231011	160200	82590380	5010	5010	5010	5010	0
187	20231011	160100	82590380	5010	5010	5010	5010	0
188	20231011	160000	82590380	5010	5010	5010	5010	0
189	20231011	155900	82590380	5010	5010	5010	5010	0
190	20231011	155800	82590380	5010	5010	5010	5010	0
191	20231011	155700	82590380	5010	5010	5010	5010	0
192	20231011	155600	82590380	5010	5010	5010	5010	0
193	20231011	155500	82590380	5010	5010	5010	5010	0
194	20231011	155400	82590380	5010	5010	5010	5010	0
195	20231011	155300	82590380	5010	5010	5010	5010	0
196	20231011	155200	82590380	5010	5010	5010	5010	0
197	20231011	155100	82590380	5010	5010	5010	5010	0
198	20231011	155000	82590380	5010	5010	5010	5010	0
199	20231011	154900	82590380	5010	5010	5010	5010	0
200	20231011	154800	82590380	5010	5010	5010	5010	0
201	20231011	154700	82590380	5010	5010	5010	5010	0
202	20231011	154600	82590380	5010	5010	5010	5010	0
203	20231011	154500	82590380	5010	5010	5010	5010	0
204	20231011	154400	82590380	5010	5010	5010	5010	0
205	20231011	154300	82590380	5010	5010	5010	5010	0
206	20231011	154200	82590380	5010	5010	5010	5010	0
207	20231011	154100	82590380	5010	5010	5010	5010	0
208	20231011	154000	82590380	5010	5010	5010	5010	0
209	20231011	153900	82590380	5010	5010	5010	5010	0
210	20231011	153800	82590380	5010	5010	5010	5010	0
211	20231011	153700	82590380	5010	5010	5010	5010	0
212	20231011	153600	82590380	5010	5010	5010	5010	463
213	20231011	153500	82590380	5010	5010	5010	5010	0
214	20231011	153400	82590380	5010	5010	5010	5010	0
215	20231011	153300	82590380	5010	5010	5010	5010	0
216	20231011	153200	82590380	5010	5010	5010	5010	0
217	20231011	153100	82590380	5010	5010	5010	5010	0
218	20231011	153000	82590380	5010	5010	5010	5010	463
219	20231011	152900	80270750	5010	5010	5010	5010	0
220	20231011	152800	80270750	5010	5010	5010	5010	0
221	20231011	152700	80270750	5010	5010	5010	5010	0
222	20231011	152600	80270750	5010	5010	5010	5010	0
223	20231011	152500	80270750	5010	5010	5010	5010	0
224	20231011	152400	80270750	5010	5010	5010	5010	0
225	20231011	152300	80270750	5010	5010	5010	5010	0
226	20231011	152200	80270750	5010	5010	5010	5010	0
227	20231011	152100	80270750	5010	5010	5010	5010	0
228	20231011	152000	80270750	5010	5010	5010	5010	0
229	20231011	151900	80270750	5010	5010	5010	5010	0
230	20231011	151800	80270750	5010	5010	5010	5010	0
231	20231011	151700	80270750	5010	5010	5010	5010	0
232	20231011	151600	80270750	5010	5010	5010	5010	1
233	20231011	151500	80265740	5010	5010	5010	5010	0
234	20231011	151400	80265740	5010	5010	5010	5010	0
235	20231011	151300	80265740	5010	5010	5010	5010	92
236	20231011	151200	79804820	5010	5010	5010	5010	0
237	20231011	151100	79804820	5010	5010	5010	5010	2
238	20231011	151000	79794800	5000	5000	5000	5000	108
239	20231011	150900	79254800	5010	5010	5010	5010	1
240	20231011	150800	79249790	5000	5000	5000	5000	0
241	20231011	150700	79249790	5000	5000	5000	5000	0
242	20231011	150600	79249790	5000	5000	5000	5000	0
243	20231011	150500	79249790	5000	5000	5000	5000	0
244	20231011	150400	79249790	5000	5000	5000	5000	0
245	20231011	150300	79249790	5000	5000	5000	5000	8
246	20231011	150200	79209790	5010	5010	5010	5010	0
247	20231011	150100	79209790	5010	5010	5010	5010	0
248	20231011	150000	79209790	5010	5010	5010	5010	0
249	20231011	145900	79209790	5010	5010	5010	5010	0
250	20231011	145800	79209790	5010	5010	5010	5010	0
251	20231011	145700	79209790	5010	5010	5010	5010	0
252	20231011	145600	79209790	5010	5010	5010	5010	0
253	20231011	145500	79209790	5010	5010	5010	5010	1
254	20231011	145400	79204780	4995	4995	4995	4995	0
255	20231011	145300	79204780	4995	5000	5000	4995	128
256	20231011	145200	78565395	5010	5010	5010	5010	0
257	20231011	145100	78565395	5010	5010	5010	5010	1
258	20231011	145000	78560385	5010	5010	5010	5010	1
259	20231011	144900	78555375	4995	4995	4995	4995	0
260	20231011	144800	78555375	4995	4995	4995	4995	1
261	20231011	144700	78550380	4995	4995	4995	4995	168
262	20231011	144600	77711220	4995	4995	4995	4995	0
263	20231011	144500	77711220	4995	4995	4995	4995	0
264	20231011	144400	77711220	4995	4995	4995	4995	200
265	20231011	144300	76712220	5010	5010	5010	5010	0
266	20231011	144200	76712220	5010	5010	5010	5010	0
267	20231011	144100	76712220	5010	5000	5010	5000	2
268	20231011	144000	76702210	4990	5010	5010	4990	273
269	20231011	143900	75337920	4990	4990	4990	4990	0
270	20231011	143800	75337920	4990	4990	4990	4990	0
271	20231011	143700	75337920	4990	5000	5000	4990	500
272	20231011	143600	72842890	5000	5000	5000	5000	0
273	20231011	143500	72842890	5000	5000	5000	5000	2
274	20231011	143400	72832890	5000	5000	5000	5000	0
275	20231011	143300	72832890	5000	5000	5000	5000	11
276	20231011	143200	72777890	5000	5000	5000	5000	200
277	20231011	143100	71777890	5000	5000	5000	5000	0
278	20231011	143000	71777890	5000	5000	5000	5000	0
279	20231011	142900	71777890	5000	5000	5000	5000	792
280	20231011	142800	67817890	5000	5000	5000	5000	0
281	20231011	142700	67817890	5000	5000	5000	5000	0
282	20231011	142600	67817890	5000	5000	5000	5000	0
283	20231011	142500	67817890	5000	5000	5000	5000	0
284	20231011	142400	67817890	5000	5000	5000	5000	0
285	20231011	142300	67817890	5000	5000	5000	5000	400
286	20231011	142200	65817890	4995	4995	4995	4995	0
287	20231011	142100	65817890	4995	4995	4995	4995	300
288	20231011	142000	64319390	4995	4995	4995	4995	0
289	20231011	141900	64319390	4995	4995	4995	4995	0
290	20231011	141800	64319390	4995	4995	4995	4995	18
291	20231011	141700	64229480	4990	4990	4990	4990	80
292	20231011	141600	63830280	4985	4985	4985	4985	0
293	20231011	141500	63830280	4985	4985	4985	4985	0
294	20231011	141400	63830280	4985	4985	4985	4985	0
295	20231011	141300	63830280	4985	4985	4985	4985	0
296	20231011	141200	63830280	4985	4985	4985	4985	103
297	20231011	141100	63316825	4980	4980	4980	4980	0
298	20231011	141000	63316825	4980	4980	4980	4980	0
299	20231011	140900	63316825	4980	4980	4980	4980	500
300	20231011	140800	60826825	4980	4980	4980	4980	0
301	20231011	140700	60826825	4980	4980	4980	4980	0
302	20231011	140600	60826825	4980	4985	4985	4980	546
303	20231011	140500	58105805	4995	4995	4995	4995	0
304	20231011	140400	58105805	4995	4995	4995	4995	0
305	20231011	140300	58105805	4995	4995	4995	4995	0
306	20231011	140200	58105805	4995	4995	4995	4995	0
307	20231011	140100	58105805	4995	4995	4995	4995	0
308	20231011	140000	58105805	4995	4995	4995	4995	0
309	20231011	135900	58105805	4995	4995	4995	4995	0
310	20231011	135800	58105805	4995	4995	4995	4995	0
311	20231011	135700	58105805	4995	4995	4995	4995	0
312	20231011	135600	58105805	4995	4995	4995	4995	0
313	20231011	135500	58105805	4995	4995	4995	4995	1
314	20231011	135400	58100810	4985	4985	4985	4985	0
315	20231011	135300	58100810	4985	4985	4985	4985	0
316	20231011	135200	58100810	4985	4985	4985	4985	0
317	20231011	135100	58100810	4985	4985	4985	4985	100
318	20231011	135000	57602310	4985	4985	4985	4985	100
319	20231011	134900	57103810	4990	4990	4990	4990	200
320	20231011	134800	56105810	4980	4980	4980	4980	0
321	20231011	134700	56105810	4980	4980	4980	4980	1
322	20231011	134600	56100830	4980	4980	4980	4980	0
323	20231011	134500	56100830	4980	4980	4980	4980	0
324	20231011	134400	56100830	4980	4980	4980	4980	0
325	20231011	134300	56100830	4980	4980	4980	4980	0
326	20231011	134200	56100830	4980	4985	4985	4980	159
327	20231011	134100	55308970	4990	4990	4990	4990	1
328	20231011	134000	55303980	4990	4990	4990	4990	0
329	20231011	133900	55303980	4990	4990	4990	4990	0
330	20231011	133800	55303980	4990	4990	4990	4990	0
331	20231011	133700	55303980	4990	4990	4990	4990	0
332	20231011	133600	55303980	4990	4990	4990	4990	0
333	20231011	133500	55303980	4990	4990	4990	4990	0
334	20231011	133400	55303980	4990	4990	4990	4990	0
335	20231011	133300	55303980	4990	4990	4990	4990	8
336	20231011	133200	55264060	4990	4990	4990	4990	0
337	20231011	133100	55264060	4990	4990	4990	4990	192
338	20231011	133000	54305980	4990	4990	4990	4990	0
339	20231011	132900	54305980	4990	4990	4990	4990	1
340	20231011	132800	54300990	4990	4990	4990	4990	2
341	20231011	132700	54291010	4990	4990	4990	4990	1
342	20231011	132600	54286020	4990	4990	4990	4990	0
343	20231011	132500	54286020	4990	4990	4990	4990	0
344	20231011	132400	54286020	4990	4990	4990	4990	1
345	20231011	132300	54281030	4975	4975	4975	4975	0
346	20231011	132200	54281030	4975	4975	4975	4975	0
347	20231011	132100	54281030	4975	4975	4975	4975	0
348	20231011	132000	54281030	4975	4975	4975	4975	0
349	20231011	131900	54281030	4975	4975	4975	4975	0
350	20231011	131800	54281030	4975	4980	4985	4975	144
351	20231011	131700	53563220	4985	4985	4985	4985	0
352	20231011	131600	53563220	4985	4985	4985	4985	9
353	20231011	131500	53518355	4970	4970	4970	4970	0
354	20231011	131400	53518355	4970	4970	4970	4970	0
355	20231011	131300	53518355	4970	4970	4970	4970	0
356	20231011	131200	53518355	4970	4970	4970	4970	0
357	20231011	131100	53518355	4970	4975	4975	4970	526
358	20231011	131000	50903280	4970	4970	4970	4970	0
359	20231011	130900	50903280	4970	4975	4975	4970	538
360	20231011	130800	48226840	4975	4975	4975	4975	0
361	20231011	130700	48226840	4975	4980	4980	4975	269
362	20231011	130600	46887720	4980	4980	4980	4980	0
363	20231011	130500	46887720	4980	4990	4990	4980	538
364	20231011	130400	44205000	4990	4990	4990	4990	0
365	20231011	130300	44205000	4990	4990	4990	4990	0
366	20231011	130200	44205000	4990	4990	4990	4990	0
367	20231011	130100	44205000	4990	4990	4990	4990	0
368	20231011	130000	44205000	4990	4990	4990	4990	0
369	20231011	125900	44205000	4990	4995	4995	4990	548
370	20231011	125800	41468190	5000	5000	5000	5000	5
371	20231011	125700	41443190	4995	4995	4995	4995	0
372	20231011	125600	41443190	4995	4995	4995	4995	114
373	20231011	125500	40873760	5010	5000	5010	5000	1563
374	20231011	125400	33045570	5010	5010	5010	5010	0
375	20231011	125300	33045570	5010	5010	5010	5010	0
376	20231011	125200	33045570	5010	5010	5010	5010	0
377	20231011	125100	33045570	5010	5010	5010	5010	0
378	20231011	125000	33045570	5010	5010	5010	5010	0
379	20231011	124900	33045570	5010	5010	5010	5010	2
380	20231011	124800	33035550	5000	5000	5000	5000	0
381	20231011	124700	33035550	5000	5000	5000	5000	0
382	20231011	124600	33035550	5000	5010	5010	5000	12
383	20231011	124500	32975490	5010	5010	5010	5010	0
384	20231011	124400	32975490	5010	5010	5010	5010	0
385	20231011	124300	32975490	5010	5010	5010	5010	0
386	20231011	124200	32975490	5010	5010	5010	5010	0
387	20231011	124100	32975490	5010	5010	5010	5010	0
388	20231011	124000	32975490	5010	5010	5010	5010	4
389	20231011	123900	32955450	5000	5000	5000	5000	0
390	20231011	123800	32955450	5000	5000	5000	5000	0
391	20231011	123700	32955450	5000	5000	5000	5000	0
392	20231011	123600	32955450	5000	5000	5000	5000	0
393	20231011	123500	32955450	5000	5000	5000	5000	0
394	20231011	123400	32955450	5000	5000	5000	5000	0
395	20231011	123300	32955450	5000	5000	5000	5000	0
396	20231011	123200	32955450	5000	5000	5000	5000	0
397	20231011	123100	32955450	5000	5000	5000	5000	0
398	20231011	123000	32955450	5000	5000	5000	5000	0
399	20231011	122900	32955450	5000	5000	5000	5000	0
400	20231011	122800	32955450	5000	5000	5000	5000	0
401	20231011	122700	32955450	5000	5000	5000	5000	0
402	20231011	122600	32955450	5000	5000	5000	5000	0
403	20231011	122500	32955450	5000	5000	5000	5000	0
404	20231011	122400	32955450	5000	5000	5000	5000	303
405	20231011	122300	31440450	5000	5000	5000	5000	0
406	20231011	122200	31440450	5000	5000	5000	5000	0
407	20231011	122100	31440450	5000	5000	5000	5000	0
408	20231011	122000	31440450	5000	5000	5000	5000	0
409	20231011	121900	31440450	5000	5000	5000	5000	0
410	20231011	121800	31440450	5000	5000	5000	5000	0
411	20231011	121700	31440450	5000	5000	5000	5000	0
412	20231011	121600	31440450	5000	5000	5000	5000	118
413	20231011	121500	30850450	5010	5010	5010	5010	0
414	20231011	121400	30850450	5010	5010	5010	5010	156
415	20231011	121300	30068890	5010	5010	5010	5010	10
416	20231011	121200	30018790	5000	5000	5000	5000	0
417	20231011	121100	30018790	5000	5000	5000	5000	0
418	20231011	121000	30018790	5000	5000	5000	5000	0
419	20231011	120900	30018790	5000	5000	5000	5000	0
420	20231011	120800	30018790	5000	5000	5000	5000	0
421	20231011	120700	30018790	5000	5000	5000	5000	0
422	20231011	120600	30018790	5000	5000	5000	5000	0
423	20231011	120500	30018790	5000	5000	5000	5000	0
424	20231011	120400	30018790	5000	5000	5000	5000	0
425	20231011	120300	30018790	5000	5000	5000	5000	0
426	20231011	120200	30018790	5000	5000	5000	5000	0
427	20231011	120100	30018790	5000	5000	5000	5000	49
428	20231011	120000	29773790	5010	5010	5010	5010	1
429	20231011	115900	29768780	5000	5000	5000	5000	0
430	20231011	115800	29768780	5000	5010	5010	5000	1116
431	20231011	115700	24187620	5010	5010	5010	5010	20
432	20231011	115600	24087420	5010	5010	5010	5010	0
433	20231011	115500	24087420	5010	5010	5010	5010	0
434	20231011	115400	24087420	5010	5010	5010	5010	0
435	20231011	115300	24087420	5010	5010	5010	5010	0
436	20231011	115200	24087420	5010	5010	5010	5010	0
437	20231011	115100	24087420	5010	5010	5010	5010	0
438	20231011	115000	24087420	5010	5010	5010	5010	2
439	20231011	114900	24077400	5000	5000	5000	5000	0
440	20231011	114800	24077400	5000	5000	5000	5000	0
441	20231011	114700	24077400	5000	5000	5000	5000	2
442	20231011	114600	24067400	5000	5010	5010	5000	174
443	20231011	114500	23197390	5010	5010	5010	5010	10
444	20231011	114400	23147290	5010	5010	5010	5010	200
445	20231011	114300	22145290	5010	5010	5010	5010	100
446	20231011	114200	21644290	5000	5000	5000	5000	0
447	20231011	114100	21644290	5000	5000	5000	5000	0
448	20231011	114000	21644290	5000	5000	5000	5000	0
449	20231011	113900	21644290	5000	5000	5000	5000	0
450	20231011	113800	21644290	5000	5000	5000	5000	0
451	20231011	113700	21644290	5000	5000	5000	5000	0
452	20231011	113600	21644290	5000	5000	5000	5000	0
453	20231011	113500	21644290	5000	5000	5000	5000	0
454	20231011	113400	21644290	5000	5000	5000	5000	0
455	20231011	113300	21644290	5000	5000	5000	5000	0
456	20231011	113200	21644290	5000	5000	5000	5000	1500
457	20231011	113100	14144290	5010	5010	5010	5010	0
458	20231011	113000	14144290	5010	5010	5010	5010	0
459	20231011	112900	14144290	5010	5010	5010	5010	6
460	20231011	112800	14114230	5000	5000	5000	5000	0
461	20231011	112700	14114230	5000	5000	5000	5000	0
462	20231011	112600	14114230	5000	5000	5000	5000	0
463	20231011	112500	14114230	5000	5000	5000	5000	0
464	20231011	112400	14114230	5000	5000	5000	5000	0
465	20231011	112300	14114230	5000	5000	5000	5000	0
466	20231011	112200	14114230	5000	5000	5000	5000	0
467	20231011	112100	14114230	5000	5000	5000	5000	0
468	20231011	112000	14114230	5000	5000	5000	5000	0
469	20231011	111900	14114230	5000	5000	5000	5000	0
470	20231011	111800	14114230	5000	5000	5000	5000	0
471	20231011	111700	14114230	5000	5000	5000	5000	0
472	20231011	111600	14114230	5000	5000	5000	5000	0
473	20231011	111500	14114230	5000	5000	5000	5000	0
474	20231011	111400	14114230	5000	5000	5000	5000	0
475	20231011	111300	14114230	5000	5000	5000	5000	0
476	20231011	111200	14114230	5000	5000	5000	5000	0
477	20231011	111100	14114230	5000	5000	5000	5000	0
478	20231011	111000	14114230	5000	5000	5000	5000	0
479	20231011	110900	14114230	5000	5000	5000	5000	0
480	20231011	110800	14114230	5000	5000	5000	5000	0
481	20231011	110700	14114230	5000	5000	5000	5000	0
482	20231011	110600	14114230	5000	5000	5000	5000	0
483	20231011	110500	14114230	5000	5000	5000	5000	50
484	20231011	110400	13864230	5000	5000	5000	5000	60
485	20231011	110300	13564230	5010	5010	5010	5010	0
486	20231011	110200	13564230	5010	5010	5010	5010	0
487	20231011	110100	13564230	5010	5010	5010	5010	0
488	20231011	110000	13564230	5010	5010	5010	5010	0
489	20231011	105900	13564230	5010	5010	5010	5010	0
490	20231011	105800	13564230	5010	5010	5010	5010	0
491	20231011	105700	13564230	5010	5010	5010	5010	0
492	20231011	105600	13564230	5010	5010	5010	5010	0
493	20231011	105500	13564230	5010	5010	5010	5010	0
494	20231011	105400	13564230	5010	5010	5010	5010	0
495	20231011	105300	13564230	5010	5010	5010	5010	0
496	20231011	105200	13564230	5010	5010	5010	5010	0
497	20231011	105100	13564230	5010	5010	5010	5010	0
498	20231011	105000	13564230	5010	5010	5010	5010	0
499	20231011	104900	13564230	5010	5010	5010	5010	0
500	20231011	104800	13564230	5010	5010	5010	5010	0
501	20231011	104700	13564230	5010	5010	5010	5010	0
502	20231011	104600	13564230	5010	5010	5010	5010	0
503	20231011	104500	13564230	5010	5010	5010	5010	0
504	20231011	104400	13564230	5010	5010	5010	5010	0
505	20231011	104300	13564230	5010	5010	5010	5010	0
506	20231011	104200	13564230	5010	5010	5010	5010	0
507	20231011	104100	13564230	5010	5010	5010	5010	0
508	20231011	104000	13564230	5010	5010	5010	5010	0
509	20231011	103900	13564230	5010	5010	5010	5010	0
510	20231011	103800	13564230	5010	5010	5010	5010	0
511	20231011	103700	13564230	5010	5010	5010	5010	0
512	20231011	103600	13564230	5010	5010	5010	5010	0
513	20231011	103500	13564230	5010	5010	5010	5010	0
514	20231011	103400	13564230	5010	5010	5010	5010	0
515	20231011	103300	13564230	5010	5010	5010	5010	0
516	20231011	103200	13564230	5010	5010	5010	5010	0
517	20231011	103100	13564230	5010	5010	5010	5010	4
518	20231011	103000	13544190	5000	5000	5000	5000	0
519	20231011	102900	13544190	5000	5000	5000	5000	0
520	20231011	102800	13544190	5000	5000	5000	5000	0
521	20231011	102700	13544190	5000	5000	5000	5000	0
522	20231011	102600	13544190	5000	5000	5000	5000	0
523	20231011	102500	13544190	5000	5000	5000	5000	0
524	20231011	102400	13544190	5000	5000	5000	5000	0
525	20231011	102300	13544190	5000	5000	5000	5000	0
526	20231011	102200	13544190	5000	5000	5000	5000	0
527	20231011	102100	13544190	5000	5000	5000	5000	0
528	20231011	102000	13544190	5000	5000	5000	5000	0
529	20231011	101900	13544190	5000	5000	5000	5000	0
530	20231011	101800	13544190	5000	5000	5000	5000	0
531	20231011	101700	13544190	5000	5000	5000	5000	0
532	20231011	101600	13544190	5000	5000	5000	5000	311
533	20231011	101500	11989190	5020	5020	5020	5020	0
534	20231011	101400	11989190	5020	5020	5020	5020	0
535	20231011	101300	11989190	5020	5020	5020	5020	0
536	20231011	101200	11989190	5020	5020	5020	5020	0
537	20231011	101100	11989190	5020	5020	5020	5020	0
538	20231011	101000	11989190	5020	5020	5020	5020	0
539	20231011	100900	11989190	5020	5020	5020	5020	0
540	20231011	100800	11989190	5020	5020	5020	5020	0
541	20231011	100700	11989190	5020	5020	5020	5020	0
542	20231011	100600	11989190	5020	5020	5020	5020	0
543	20231011	100500	11989190	5020	5020	5020	5020	0
544	20231011	100400	11989190	5020	5020	5020	5020	0
545	20231011	100300	11989190	5020	5020	5020	5020	0
546	20231011	100200	11989190	5020	5020	5020	5020	1
547	20231011	100100	11984170	5000	5000	5000	5000	0
548	20231011	100000	11984170	5000	5000	5000	5000	31
549	20231011	095900	11829170	5020	5020	5020	5020	0
550	20231011	095800	11829170	5020	5020	5020	5020	1
551	20231011	095700	11824150	5020	5020	5020	5020	1
552	20231011	095600	11819130	5020	5020	5020	5020	1
553	20231011	095500	11814110	5020	5020	5020	5020	1
554	20231011	095400	11809090	5020	5020	5020	5020	1
555	20231011	095300	11804070	5020	5020	5020	5020	1
556	20231011	095200	11799050	5020	5020	5020	5020	1
557	20231011	095100	11794030	5020	5020	5020	5020	1
558	20231011	095000	11789010	5020	5020	5020	5020	1
559	20231011	094900	11783990	5020	5020	5020	5020	1
560	20231011	094800	11778970	5020	5020	5020	5020	2
561	20231011	094700	11768930	5010	5010	5010	5010	0
562	20231011	094600	11768930	5010	5010	5010	5010	8
563	20231011	094500	11728850	5020	5020	5020	5020	1
564	20231011	094400	11723830	5020	5020	5020	5020	1
565	20231011	094300	11718810	5020	5020	5020	5020	1
566	20231011	094200	11713790	5020	5020	5020	5020	1
567	20231011	094100	11708770	5020	5020	5020	5020	1
568	20231011	094000	11703750	5020	5020	5020	5020	1
569	20231011	093900	11698730	5020	5020	5020	5020	1
570	20231011	093800	11693710	5020	5020	5020	5020	2
571	20231011	093700	11683670	5000	5020	5020	5000	2
572	20231011	093600	11673650	5020	5020	5020	5020	1
573	20231011	093500	11668630	5020	5020	5020	5020	1
574	20231011	093400	11663610	4990	5020	5020	4990	66
575	20231011	093300	11333690	5020	5020	5020	5020	1
576	20231011	093200	11328670	5020	5020	5020	5020	4
577	20231011	093100	11308590	5020	5020	5020	5020	3
578	20231011	093000	11293530	5020	5020	5020	5020	2
579	20231011	092900	11283490	5020	5020	5020	5020	1
580	20231011	092800	11278470	5020	5020	5020	5020	1
581	20231011	092700	11273450	5020	5020	5020	5020	1
582	20231011	092600	11268430	5020	5020	5020	5020	1
583	20231011	092500	11263410	5020	5020	5020	5020	1
584	20231011	092400	11258390	5020	5020	5020	5020	1
585	20231011	092300	11253370	5020	5020	5020	5020	1
586	20231011	092200	11248350	5020	5020	5020	5020	1
587	20231011	092100	11243330	5020	5020	5020	5020	1
588	20231011	092000	11238310	5020	5020	5020	5020	1
589	20231011	091900	11233290	5020	5020	5020	5020	2
590	20231011	091800	11223250	5010	5010	5010	5010	1
591	20231011	091700	11218240	5020	5020	5020	5020	1
592	20231011	091600	11213220	5020	5020	5020	5020	1
593	20231011	091500	11208200	5020	5020	5020	5020	1
594	20231011	091400	11203180	5000	5000	5000	5000	12
595	20231011	091300	11143180	5000	5010	5010	5000	83
596	20231011	091200	10728170	5020	5020	5020	5020	1
597	20231011	091100	10723150	5020	5020	5020	5020	1
598	20231011	091000	10718130	5010	5010	5010	5010	4
599	20231011	090900	10698090	5020	5020	5020	5020	30
600	20231011	090800	10547490	5030	5030	5030	5030	0
601	20231011	090700	10547490	5030	5030	5030	5030	0
602	20231011	090600	10547490	5030	5030	5030	5030	0
603	20231011	090500	10547490	5030	5030	5030	5030	0
604	20231011	090400	10547490	5030	5030	5030	5030	0
605	20231011	090300	10547490	5030	5030	5030	5030	70
606	20231011	090200	10195390	5050	5010	5050	5010	2011
607	20231011	090100	50300	5030	5030	5030	5030	0
608	20231011	090000	50300	5030	5030	5030	5030	10