KissMeData/053980/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192500	55007180	5050	5050	5050	5050	191
3	20231018	192400	55007180	5050	5050	5050	5050	0
4	20231018	192300	55007180	5050	5050	5050	5050	0
5	20231018	192200	55007180	5050	5050	5050	5050	0
6	20231018	192100	55007180	5050	5050	5050	5050	0
7	20231018	192000	55007180	5050	5050	5050	5050	0
8	20231018	191900	55007180	5050	5050	5050	5050	0
9	20231018	191800	55007180	5050	5050	5050	5050	0
10	20231018	191700	55007180	5050	5050	5050	5050	0
11	20231018	191600	55007180	5050	5050	5050	5050	0
12	20231018	191500	55007180	5050	5050	5050	5050	0
13	20231018	191400	55007180	5050	5050	5050	5050	0
14	20231018	191300	55007180	5050	5050	5050	5050	0
15	20231018	191200	55007180	5050	5050	5050	5050	0
16	20231018	191100	55007180	5050	5050	5050	5050	0
17	20231018	191000	55007180	5050	5050	5050	5050	0
18	20231018	190900	55007180	5050	5050	5050	5050	0
19	20231018	190800	55007180	5050	5050	5050	5050	0
20	20231018	190700	55007180	5050	5050	5050	5050	0
21	20231018	190600	55007180	5050	5050	5050	5050	0
22	20231018	190500	55007180	5050	5050	5050	5050	0
23	20231018	190400	55007180	5050	5050	5050	5050	0
24	20231018	190300	55007180	5050	5050	5050	5050	0
25	20231018	190200	55007180	5050	5050	5050	5050	0
26	20231018	190100	55007180	5050	5050	5050	5050	0
27	20231018	190000	55007180	5050	5050	5050	5050	0
28	20231018	185900	55007180	5050	5050	5050	5050	0
29	20231018	185800	55007180	5050	5050	5050	5050	0
30	20231018	185700	55007180	5050	5050	5050	5050	0
31	20231018	185600	55007180	5050	5050	5050	5050	0
32	20231018	185500	55007180	5050	5050	5050	5050	191
33	20231018	185400	55007180	5050	5050	5050	5050	0
34	20231018	185300	55007180	5050	5050	5050	5050	0
35	20231018	185200	55007180	5050	5050	5050	5050	0
36	20231018	185100	55007180	5050	5050	5050	5050	0
37	20231018	185000	55007180	5050	5050	5050	5050	0
38	20231018	184900	55007180	5050	5050	5050	5050	0
39	20231018	184800	55007180	5050	5050	5050	5050	0
40	20231018	184700	55007180	5050	5050	5050	5050	0
41	20231018	184600	55007180	5050	5050	5050	5050	0
42	20231018	184500	55007180	5050	5050	5050	5050	0
43	20231018	184400	55007180	5050	5050	5050	5050	0
44	20231018	184300	55007180	5050	5050	5050	5050	0
45	20231018	184200	55007180	5050	5050	5050	5050	0
46	20231018	184100	55007180	5050	5050	5050	5050	0
47	20231018	184000	55007180	5050	5050	5050	5050	0
48	20231018	183900	55007180	5050	5050	5050	5050	0
49	20231018	183800	55007180	5050	5050	5050	5050	0
50	20231018	183700	55007180	5050	5050	5050	5050	0
51	20231018	183600	55007180	5050	5050	5050	5050	0
52	20231018	183500	55007180	5050	5050	5050	5050	0
53	20231018	183400	55007180	5050	5050	5050	5050	0
54	20231018	183300	55007180	5050	5050	5050	5050	0
55	20231018	183200	55007180	5050	5050	5050	5050	0
56	20231018	183100	55007180	5050	5050	5050	5050	0
57	20231018	183000	55007180	5050	5050	5050	5050	0
58	20231018	182900	55007180	5050	5050	5050	5050	0
59	20231018	182800	55007180	5050	5050	5050	5050	0
60	20231018	182700	55007180	5050	5050	5050	5050	0
61	20231018	182600	55007180	5050	5050	5050	5050	0
62	20231018	182500	55007180	5050	5050	5050	5050	191
63	20231018	182400	55007180	5050	5050	5050	5050	0
64	20231018	182300	55007180	5050	5050	5050	5050	0
65	20231018	182200	55007180	5050	5050	5050	5050	0
66	20231018	182100	55007180	5050	5050	5050	5050	0
67	20231018	182000	55007180	5050	5050	5050	5050	0
68	20231018	181900	55007180	5050	5050	5050	5050	0
69	20231018	181800	55007180	5050	5050	5050	5050	0
70	20231018	181700	55007180	5050	5050	5050	5050	0
71	20231018	181600	55007180	5050	5050	5050	5050	0
72	20231018	181500	55007180	5050	5050	5050	5050	0
73	20231018	181400	55007180	5050	5050	5050	5050	0
74	20231018	181300	55007180	5050	5050	5050	5050	0
75	20231018	181200	55007180	5050	5050	5050	5050	0
76	20231018	181100	55007180	5050	5050	5050	5050	0
77	20231018	181000	55007180	5050	5050	5050	5050	0
78	20231018	180900	55007180	5050	5050	5050	5050	0
79	20231018	180800	55007180	5050	5050	5050	5050	0
80	20231018	180700	55007180	5050	5050	5050	5050	0
81	20231018	180600	55007180	5050	5050	5050	5050	0
82	20231018	180500	55007180	5050	5050	5050	5050	0
83	20231018	180400	55007180	5050	5050	5050	5050	0
84	20231018	180300	55007180	5050	5050	5050	5050	0
85	20231018	180200	55007180	5050	5050	5050	5050	0
86	20231018	180100	55007180	5050	5050	5050	5050	0
87	20231018	180000	55007180	5050	5050	5050	5050	0
88	20231018	175900	55007180	5050	5050	5050	5050	0
89	20231018	175800	55007180	5050	5050	5050	5050	0
90	20231018	175700	55007180	5050	5050	5050	5050	0
91	20231018	175600	55007180	5050	5050	5050	5050	0
92	20231018	175500	55007180	5050	5050	5050	5050	191
93	20231018	175400	55007180	5050	5050	5050	5050	0
94	20231018	175300	55007180	5050	5050	5050	5050	0
95	20231018	175200	55007180	5050	5050	5050	5050	0
96	20231018	175100	55007180	5050	5050	5050	5050	0
97	20231018	175000	55007180	5050	5050	5050	5050	0
98	20231018	174900	55007180	5050	5050	5050	5050	0
99	20231018	174800	55007180	5050	5050	5050	5050	0
100	20231018	174700	55007180	5050	5050	5050	5050	0
101	20231018	174600	55007180	5050	5050	5050	5050	0
102	20231018	174500	55007180	5050	5050	5050	5050	0
103	20231018	174400	55007180	5050	5050	5050	5050	0
104	20231018	174300	55007180	5050	5050	5050	5050	0
105	20231018	174200	55007180	5050	5050	5050	5050	0
106	20231018	174100	55007180	5050	5050	5050	5050	0
107	20231018	174000	55007180	5050	5050	5050	5050	0
108	20231018	173900	55007180	5050	5050	5050	5050	0
109	20231018	173800	55007180	5050	5050	5050	5050	0
110	20231018	173700	55007180	5050	5050	5050	5050	0
111	20231018	173600	55007180	5050	5050	5050	5050	0
112	20231018	173500	55007180	5050	5050	5050	5050	0
113	20231018	173400	55007180	5050	5050	5050	5050	0
114	20231018	173300	55007180	5050	5050	5050	5050	0
115	20231018	173200	55007180	5050	5050	5050	5050	0
116	20231018	173100	55007180	5050	5050	5050	5050	0
117	20231018	173000	55007180	5050	5050	5050	5050	0
118	20231018	172900	55007180	5050	5050	5050	5050	0
119	20231018	172800	55007180	5050	5050	5050	5050	0
120	20231018	172700	55007180	5050	5050	5050	5050	0
121	20231018	172600	55007180	5050	5050	5050	5050	0
122	20231018	172500	55007180	5050	5050	5050	5050	191
123	20231018	172400	55007180	5050	5050	5050	5050	0
124	20231018	172300	55007180	5050	5050	5050	5050	0
125	20231018	172200	55007180	5050	5050	5050	5050	0
126	20231018	172100	55007180	5050	5050	5050	5050	0
127	20231018	172000	55007180	5050	5050	5050	5050	0
128	20231018	171900	55007180	5050	5050	5050	5050	0
129	20231018	171800	55007180	5050	5050	5050	5050	0
130	20231018	171700	55007180	5050	5050	5050	5050	0
131	20231018	171600	55007180	5050	5050	5050	5050	0
132	20231018	171500	55007180	5050	5050	5050	5050	0
133	20231018	171400	55007180	5050	5050	5050	5050	0
134	20231018	171300	55007180	5050	5050	5050	5050	0
135	20231018	171200	55007180	5050	5050	5050	5050	0
136	20231018	171100	55007180	5050	5050	5050	5050	0
137	20231018	171000	55007180	5050	5050	5050	5050	0
138	20231018	170900	55007180	5050	5050	5050	5050	0
139	20231018	170800	55007180	5050	5050	5050	5050	0
140	20231018	170700	55007180	5050	5050	5050	5050	0
141	20231018	170600	55007180	5050	5050	5050	5050	0
142	20231018	170500	55007180	5050	5050	5050	5050	0
143	20231018	170400	55007180	5050	5050	5050	5050	0
144	20231018	170300	55007180	5050	5050	5050	5050	0
145	20231018	170200	55007180	5050	5050	5050	5050	0
146	20231018	170100	55007180	5050	5050	5050	5050	0
147	20231018	170000	55007180	5050	5050	5050	5050	0
148	20231018	165900	55007180	5050	5050	5050	5050	0
149	20231018	165800	55007180	5050	5050	5050	5050	0
150	20231018	165700	55007180	5050	5050	5050	5050	0
151	20231018	165600	55007180	5050	5050	5050	5050	0
152	20231018	165500	55007180	5050	5050	5050	5050	191
153	20231018	165400	55007180	5050	5050	5050	5050	0
154	20231018	165300	55007180	5050	5050	5050	5050	0
155	20231018	165200	55007180	5050	5050	5050	5050	0
156	20231018	165100	55007180	5050	5050	5050	5050	0
157	20231018	165000	55007180	5050	5050	5050	5050	0
158	20231018	164900	55007180	5050	5050	5050	5050	0
159	20231018	164800	55007180	5050	5050	5050	5050	0
160	20231018	164700	55007180	5050	5050	5050	5050	0
161	20231018	164600	55007180	5050	5050	5050	5050	0
162	20231018	164500	55007180	5050	5050	5050	5050	0
163	20231018	164400	55007180	5050	5050	5050	5050	0
164	20231018	164300	55007180	5050	5050	5050	5050	0
165	20231018	164200	55007180	5050	5050	5050	5050	0
166	20231018	164100	55007180	5050	5050	5050	5050	0
167	20231018	164000	55007180	5050	5050	5050	5050	0
168	20231018	163900	55007180	5050	5050	5050	5050	0
169	20231018	163800	55007180	5050	5050	5050	5050	0
170	20231018	163700	55007180	5050	5050	5050	5050	0
171	20231018	163600	55007180	5050	5050	5050	5050	0
172	20231018	163500	55007180	5050	5050	5050	5050	0
173	20231018	163400	55007180	5050	5050	5050	5050	0
174	20231018	163300	55007180	5050	5050	5050	5050	0
175	20231018	163200	55007180	5050	5050	5050	5050	0
176	20231018	163100	55007180	5050	5050	5050	5050	0
177	20231018	163000	55007180	5050	5050	5050	5050	0
178	20231018	162900	55007180	5050	5050	5050	5050	0
179	20231018	162800	55007180	5050	5050	5050	5050	0
180	20231018	162700	55007180	5050	5050	5050	5050	0
181	20231018	162600	55007180	5050	5050	5050	5050	0
182	20231018	162500	55007180	5050	5050	5050	5050	191
183	20231018	162400	55007180	5050	5050	5050	5050	0
184	20231018	162300	55007180	5050	5050	5050	5050	0
185	20231018	162200	55007180	5050	5050	5050	5050	0
186	20231018	162100	55007180	5050	5050	5050	5050	0
187	20231018	162000	55007180	5050	5050	5050	5050	0
188	20231018	161900	55007180	5050	5050	5050	5050	0
189	20231018	161800	55007180	5050	5050	5050	5050	0
190	20231018	161700	55007180	5050	5050	5050	5050	0
191	20231018	161600	55007180	5050	5050	5050	5050	0
192	20231018	161500	55007180	5050	5050	5050	5050	0
193	20231018	161400	55007180	5050	5050	5050	5050	0
194	20231018	161300	55007180	5050	5050	5050	5050	0
195	20231018	161200	55007180	5050	5050	5050	5050	0
196	20231018	161100	55007180	5050	5050	5050	5050	0
197	20231018	161000	55007180	5050	5050	5050	5050	0
198	20231018	160900	55007180	5050	5050	5050	5050	0
199	20231018	160800	55007180	5050	5050	5050	5050	0
200	20231018	160700	55007180	5050	5050	5050	5050	0
201	20231018	160600	55007180	5050	5050	5050	5050	0
202	20231018	160500	55007180	5050	5050	5050	5050	0
203	20231018	160400	55007180	5050	5050	5050	5050	0
204	20231018	160300	55007180	5050	5050	5050	5050	0
205	20231018	160200	55007180	5050	5050	5050	5050	0
206	20231018	160100	55007180	5050	5050	5050	5050	0
207	20231018	160000	55007180	5050	5050	5050	5050	0
208	20231018	155900	55007180	5050	5050	5050	5050	0
209	20231018	155800	55007180	5050	5050	5050	5050	0
210	20231018	155700	55007180	5050	5050	5050	5050	0
211	20231018	155600	55007180	5050	5050	5050	5050	0
212	20231018	155500	55007180	5050	5050	5050	5050	191
213	20231018	155400	55007180	5050	5050	5050	5050	0
214	20231018	155300	55007180	5050	5050	5050	5050	0
215	20231018	155200	55007180	5050	5050	5050	5050	0
216	20231018	155100	55007180	5050	5050	5050	5050	0
217	20231018	155000	55007180	5050	5050	5050	5050	0
218	20231018	154900	55007180	5050	5050	5050	5050	0
219	20231018	154800	55007180	5050	5050	5050	5050	0
220	20231018	154700	55007180	5050	5050	5050	5050	0
221	20231018	154600	55007180	5050	5050	5050	5050	0
222	20231018	154500	55007180	5050	5050	5050	5050	0
223	20231018	154400	55007180	5050	5050	5050	5050	0
224	20231018	154300	55007180	5050	5050	5050	5050	0
225	20231018	154200	55007180	5050	5050	5050	5050	0
226	20231018	154100	55007180	5050	5050	5050	5050	0
227	20231018	154000	55007180	5050	5050	5050	5050	0
228	20231018	153900	55007180	5050	5050	5050	5050	0
229	20231018	153800	55007180	5050	5050	5050	5050	0
230	20231018	153700	55007180	5050	5050	5050	5050	0
231	20231018	153600	55007180	5050	5050	5050	5050	0
232	20231018	153500	55007180	5050	5050	5050	5050	0
233	20231018	153400	55007180	5050	5050	5050	5050	0
234	20231018	153300	55007180	5050	5050	5050	5050	0
235	20231018	153200	55007180	5050	5050	5050	5050	0
236	20231018	153100	55007180	5050	5050	5050	5050	0
237	20231018	153000	55007180	5050	5050	5050	5050	191
238	20231018	152900	54042630	4990	4990	4990	4990	0
239	20231018	152800	54042630	4990	4990	4990	4990	0
240	20231018	152700	54042630	4990	4990	4990	4990	0
241	20231018	152600	54042630	4990	4990	4990	4990	0
242	20231018	152500	54042630	4990	4990	4990	4990	0
243	20231018	152400	54042630	4990	4990	4990	4990	0
244	20231018	152300	54042630	4990	4990	4990	4990	0
245	20231018	152200	54042630	4990	4990	4990	4990	0
246	20231018	152100	54042630	4990	4990	4990	4990	0
247	20231018	152000	54042630	4990	4990	4990	4990	0
248	20231018	151900	54042630	4990	5030	5030	4990	12
249	20231018	151800	53982670	5030	5010	5030	4990	142
250	20231018	151700	53271310	5020	5020	5020	5020	0
251	20231018	151600	53271310	5020	5020	5020	5020	0
252	20231018	151500	53271310	5020	5020	5020	5020	199
253	20231018	151400	52272330	5020	5020	5020	5020	8
254	20231018	151300	52232170	5020	5020	5020	5020	20
255	20231018	151200	52131770	5010	5010	5010	5010	0
256	20231018	151100	52131770	5010	5010	5010	5010	0
257	20231018	151000	52131770	5010	5010	5010	5010	0
258	20231018	150900	52131770	5010	5010	5010	5010	0
259	20231018	150800	52131770	5010	5010	5010	5010	0
260	20231018	150700	52131770	5010	5010	5010	5010	0
261	20231018	150600	52131770	5010	5010	5010	5010	0
262	20231018	150500	52131770	5010	5010	5010	5010	847
263	20231018	150400	47888300	4995	4995	4995	4990	2647
264	20231018	150300	34673805	5010	5010	5010	5010	0
265	20231018	150200	34673805	5010	5010	5010	5010	0
266	20231018	150100	34673805	5010	5010	5010	5010	0
267	20231018	150000	34673805	5010	5010	5010	5010	0
268	20231018	145900	34673805	5010	5010	5010	5010	0
269	20231018	145800	34673805	5010	5010	5010	5010	0
270	20231018	145700	34673805	5010	5010	5010	5010	0
271	20231018	145600	34673805	5010	5010	5010	5010	0
272	20231018	145500	34673805	5010	5010	5010	5010	0
273	20231018	145400	34673805	5010	5010	5010	5010	0
274	20231018	145300	34673805	5010	5010	5010	5010	0
275	20231018	145200	34673805	5010	5010	5010	5010	0
276	20231018	145100	34673805	5010	5010	5010	5010	0
277	20231018	145000	34673805	5010	5010	5010	5010	0
278	20231018	144900	34673805	5010	5010	5010	5010	0
279	20231018	144800	34673805	5010	5010	5010	5010	0
280	20231018	144700	34673805	5010	5010	5010	5010	0
281	20231018	144600	34673805	5010	5010	5010	5010	0
282	20231018	144500	34673805	5010	5010	5010	5010	0
283	20231018	144400	34673805	5010	5010	5010	5010	0
284	20231018	144300	34673805	5010	5010	5010	5010	0
285	20231018	144200	34673805	5010	5010	5010	5010	0
286	20231018	144100	34673805	5010	5010	5010	5010	0
287	20231018	144000	34673805	5010	5010	5010	5010	0
288	20231018	143900	34673805	5010	5010	5010	5010	0
289	20231018	143800	34673805	5010	5010	5010	5010	0
290	20231018	143700	34673805	5010	5010	5010	5010	50
291	20231018	143600	34423305	5010	5010	5010	5010	0
292	20231018	143500	34423305	5010	5010	5010	5010	0
293	20231018	143400	34423305	5010	5010	5010	5010	0
294	20231018	143300	34423305	5010	5010	5010	5010	0
295	20231018	143200	34423305	5010	5010	5010	5010	0
296	20231018	143100	34423305	5010	5010	5010	5010	0
297	20231018	143000	34423305	5010	5010	5010	5010	0
298	20231018	142900	34423305	5010	5010	5010	5010	0
299	20231018	142800	34423305	5010	5010	5010	5010	0
300	20231018	142700	34423305	5010	5010	5010	5010	0
301	20231018	142600	34423305	5010	5010	5010	5010	0
302	20231018	142500	34423305	5010	5010	5010	5010	0
303	20231018	142400	34423305	5010	5010	5010	5010	0
304	20231018	142300	34423305	5010	5010	5010	5010	0
305	20231018	142200	34423305	5010	5010	5010	5010	0
306	20231018	142100	34423305	5010	5010	5010	5010	12
307	20231018	142000	34363185	4995	5000	5000	4995	81
308	20231018	141900	33958375	5000	5000	5000	5000	0
309	20231018	141800	33958375	5000	5000	5000	5000	0
310	20231018	141700	33958375	5000	5000	5000	5000	0
311	20231018	141600	33958375	5000	5000	5000	5000	0
312	20231018	141500	33958375	5000	5000	5000	5000	12
313	20231018	141400	33898375	5000	5000	5000	5000	0
314	20231018	141300	33898375	5000	5000	5000	5000	0
315	20231018	141200	33898375	5000	5000	5000	5000	0
316	20231018	141100	33898375	5000	5000	5000	5000	0
317	20231018	141000	33898375	5000	5000	5000	5000	0
318	20231018	140900	33898375	5000	5000	5000	5000	0
319	20231018	140800	33898375	5000	5000	5000	5000	0
320	20231018	140700	33898375	5000	5000	5000	5000	0
321	20231018	140600	33898375	5000	5000	5000	5000	0
322	20231018	140500	33898375	5000	5000	5000	5000	1
323	20231018	140400	33893375	5010	5010	5010	5010	0
324	20231018	140300	33893375	5010	5010	5010	5010	0
325	20231018	140200	33893375	5010	5010	5010	5010	0
326	20231018	140100	33893375	5010	5010	5010	5010	0
327	20231018	140000	33893375	5010	5010	5010	5010	0
328	20231018	135900	33893375	5010	5010	5010	5010	0
329	20231018	135800	33893375	5010	5010	5010	5010	1
330	20231018	135700	33888365	5000	5000	5000	5000	0
331	20231018	135600	33888365	5000	5000	5000	5000	0
332	20231018	135500	33888365	5000	5000	5000	5000	0
333	20231018	135400	33888365	5000	5000	5000	5000	0
334	20231018	135300	33888365	5000	5000	5000	5000	0
335	20231018	135200	33888365	5000	5000	5000	5000	0
336	20231018	135100	33888365	5000	5000	5000	5000	0
337	20231018	135000	33888365	5000	5000	5000	5000	0
338	20231018	134900	33888365	5000	5000	5000	5000	0
339	20231018	134800	33888365	5000	5000	5000	5000	0
340	20231018	134700	33888365	5000	5000	5000	5000	0
341	20231018	134600	33888365	5000	5000	5000	5000	0
342	20231018	134500	33888365	5000	5000	5000	5000	0
343	20231018	134400	33888365	5000	5000	5000	5000	0
344	20231018	134300	33888365	5000	5000	5000	5000	0
345	20231018	134200	33888365	5000	5000	5000	5000	0
346	20231018	134100	33888365	5000	5000	5000	5000	0
347	20231018	134000	33888365	5000	5000	5000	5000	0
348	20231018	133900	33888365	5000	5000	5000	5000	0
349	20231018	133800	33888365	5000	5000	5000	5000	0
350	20231018	133700	33888365	5000	5000	5000	5000	0
351	20231018	133600	33888365	5000	5000	5000	5000	0
352	20231018	133500	33888365	5000	5000	5000	5000	0
353	20231018	133400	33888365	5000	5000	5000	5000	0
354	20231018	133300	33888365	5000	5000	5000	5000	0
355	20231018	133200	33888365	5000	5000	5000	5000	0
356	20231018	133100	33888365	5000	5000	5000	5000	0
357	20231018	133000	33888365	5000	5000	5000	5000	0
358	20231018	132900	33888365	5000	5000	5000	5000	3
359	20231018	132800	33873365	4995	4995	4995	4995	0
360	20231018	132700	33873365	4995	4995	4995	4995	0
361	20231018	132600	33873365	4995	4995	4995	4995	0
362	20231018	132500	33873365	4995	4995	4995	4995	0
363	20231018	132400	33873365	4995	4995	4995	4995	0
364	20231018	132300	33873365	4995	4995	4995	4995	0
365	20231018	132200	33873365	4995	4995	4995	4995	0
366	20231018	132100	33873365	4995	4995	4995	4995	0
367	20231018	132000	33873365	4995	4995	4995	4995	0
368	20231018	131900	33873365	4995	4995	4995	4995	0
369	20231018	131800	33873365	4995	4995	4995	4995	0
370	20231018	131700	33873365	4995	4995	4995	4995	0
371	20231018	131600	33873365	4995	4995	4995	4995	0
372	20231018	131500	33873365	4995	4995	4995	4995	0
373	20231018	131400	33873365	4995	4995	4995	4995	0
374	20231018	131300	33873365	4995	4995	4995	4995	0
375	20231018	131200	33873365	4995	4995	4995	4995	0
376	20231018	131100	33873365	4995	4995	4995	4995	0
377	20231018	131000	33873365	4995	4995	4995	4995	0
378	20231018	130900	33873365	4995	5000	5000	4995	3
379	20231018	130800	33858375	5010	5010	5010	5010	0
380	20231018	130700	33858375	5010	5010	5010	5010	0
381	20231018	130600	33858375	5010	5010	5010	5010	0
382	20231018	130500	33858375	5010	5010	5010	5010	0
383	20231018	130400	33858375	5010	5010	5010	5010	0
384	20231018	130300	33858375	5010	5010	5010	5010	0
385	20231018	130200	33858375	5010	5010	5010	5010	0
386	20231018	130100	33858375	5010	5010	5010	5010	0
387	20231018	130000	33858375	5010	5010	5010	5010	103
388	20231018	125900	33342345	5010	5010	5010	5010	0
389	20231018	125800	33342345	5010	5010	5010	5010	0
390	20231018	125700	33342345	5010	5010	5010	5010	0
391	20231018	125600	33342345	5010	5010	5010	5010	0
392	20231018	125500	33342345	5010	5010	5010	5010	0
393	20231018	125400	33342345	5010	5010	5010	5010	0
394	20231018	125300	33342345	5010	5010	5010	5010	0
395	20231018	125200	33342345	5010	5010	5010	5010	0
396	20231018	125100	33342345	5010	5010	5010	5010	0
397	20231018	125000	33342345	5010	5010	5010	5010	0
398	20231018	124900	33342345	5010	5010	5010	5010	0
399	20231018	124800	33342345	5010	5010	5010	5010	0
400	20231018	124700	33342345	5010	5010	5010	5010	20
401	20231018	124600	33242145	5010	5010	5010	5010	0
402	20231018	124500	33242145	5010	5010	5010	5010	25
403	20231018	124400	33116895	5010	5010	5010	5010	0
404	20231018	124300	33116895	5010	5010	5010	5010	0
405	20231018	124200	33116895	5010	5010	5010	5010	0
406	20231018	124100	33116895	5010	5010	5010	5010	15
407	20231018	124000	33041745	5010	5010	5010	5010	0
408	20231018	123900	33041745	5010	5010	5010	5010	0
409	20231018	123800	33041745	5010	5010	5010	5010	0
410	20231018	123700	33041745	5010	5010	5010	5010	0
411	20231018	123600	33041745	5010	5010	5010	5010	0
412	20231018	123500	33041745	5010	5010	5010	5010	0
413	20231018	123400	33041745	5010	5010	5010	5010	0
414	20231018	123300	33041745	5010	5010	5010	5010	0
415	20231018	123200	33041745	5010	5010	5010	5010	0
416	20231018	123100	33041745	5010	5010	5010	5010	0
417	20231018	123000	33041745	5010	5010	5010	5010	0
418	20231018	122900	33041745	5010	5010	5010	5010	2
419	20231018	122800	33031725	5010	5010	5010	5010	0
420	20231018	122700	33031725	5010	5010	5010	5010	2
421	20231018	122600	33021705	4995	4995	4995	4995	332
422	20231018	122500	31363365	5010	5010	5010	5010	0
423	20231018	122400	31363365	5010	5010	5010	5010	0
424	20231018	122300	31363365	5010	5010	5010	5010	0
425	20231018	122200	31363365	5010	5010	5010	5010	0
426	20231018	122100	31363365	5010	5010	5010	5010	0
427	20231018	122000	31363365	5010	5010	5010	5010	2
428	20231018	121900	31353345	4995	4995	4995	4995	0
429	20231018	121800	31353345	4995	4995	4995	4995	0
430	20231018	121700	31353345	4995	4995	4995	4995	0
431	20231018	121600	31353345	4995	4995	4995	4995	0
432	20231018	121500	31353345	4995	4995	4995	4995	0
433	20231018	121400	31353345	4995	4995	4995	4995	0
434	20231018	121300	31353345	4995	4995	4995	4995	0
435	20231018	121200	31353345	4995	4995	4995	4995	0
436	20231018	121100	31353345	4995	4995	4995	4995	0
437	20231018	121000	31353345	4995	4995	4995	4995	0
438	20231018	120900	31353345	4995	4995	4995	4995	0
439	20231018	120800	31353345	4995	4995	4995	4995	0
440	20231018	120700	31353345	4995	4995	4995	4995	0
441	20231018	120600	31353345	4995	4995	4995	4995	0
442	20231018	120500	31353345	4995	4995	4995	4995	0
443	20231018	120400	31353345	4995	4995	4995	4995	0
444	20231018	120300	31353345	4995	4995	4995	4995	0
445	20231018	120200	31353345	4995	4995	4995	4995	0
446	20231018	120100	31353345	4995	4995	4995	4995	0
447	20231018	120000	31353345	4995	4995	4995	4995	0
448	20231018	115900	31353345	4995	4995	4995	4995	0
449	20231018	115800	31353345	4995	4995	4995	4995	0
450	20231018	115700	31353345	4995	4995	4995	4995	0
451	20231018	115600	31353345	4995	4995	4995	4995	1
452	20231018	115500	31348350	4995	4995	4995	4995	0
453	20231018	115400	31348350	4995	4995	4995	4995	0
454	20231018	115300	31348350	4995	4995	4995	4995	0
455	20231018	115200	31348350	4995	4995	4995	4995	0
456	20231018	115100	31348350	4995	4995	4995	4995	0
457	20231018	115000	31348350	4995	4995	4995	4995	0
458	20231018	114900	31348350	4995	4995	4995	4995	280
459	20231018	114800	29949750	4995	4995	4995	4995	479
460	20231018	114700	27557145	4995	4995	4995	4995	0
461	20231018	114600	27557145	4995	4995	4995	4995	0
462	20231018	114500	27557145	4995	4995	4995	4995	0
463	20231018	114400	27557145	4995	4995	4995	4995	0
464	20231018	114300	27557145	4995	4995	4995	4995	0
465	20231018	114200	27557145	4995	4995	4995	4995	0
466	20231018	114100	27557145	4995	4995	4995	4995	0
467	20231018	114000	27557145	4995	4995	4995	4995	0
468	20231018	113900	27557145	4995	4995	4995	4995	0
469	20231018	113800	27557145	4995	4995	4995	4995	0
470	20231018	113700	27557145	4995	4995	4995	4995	0
471	20231018	113600	27557145	4995	4995	4995	4995	0
472	20231018	113500	27557145	4995	4995	4995	4995	0
473	20231018	113400	27557145	4995	4995	4995	4995	1
474	20231018	113300	27552150	5040	5040	5040	5040	3
475	20231018	113200	27537030	5040	5040	5040	5040	0
476	20231018	113100	27537030	5040	5040	5040	5040	0
477	20231018	113000	27537030	5040	5040	5040	5040	2
478	20231018	112900	27526950	5000	5000	5000	5000	0
479	20231018	112800	27526950	5000	5000	5000	5000	0
480	20231018	112700	27526950	5000	5000	5000	5000	0
481	20231018	112600	27526950	5000	5000	5000	5000	0
482	20231018	112500	27526950	5000	5000	5000	5000	0
483	20231018	112400	27526950	5000	5000	5000	5000	0
484	20231018	112300	27526950	5000	5000	5000	5000	0
485	20231018	112200	27526950	5000	5000	5000	5000	0
486	20231018	112100	27526950	5000	5000	5000	5000	0
487	20231018	112000	27526950	5000	5000	5000	5000	0
488	20231018	111900	27526950	5000	5000	5000	5000	498
489	20231018	111800	25036950	5000	5000	5010	5000	291
490	20231018	111700	23581850	5010	5010	5010	5010	39
491	20231018	111600	23386460	5010	5010	5010	5010	0
492	20231018	111500	23386460	5010	5010	5010	5010	196
493	20231018	111400	22404500	5030	5030	5030	5030	0
494	20231018	111300	22404500	5030	5030	5030	5030	0
495	20231018	111200	22404500	5030	5030	5030	5030	0
496	20231018	111100	22404500	5030	5020	5030	5010	870
497	20231018	111000	18040550	5030	5040	5040	5030	3
498	20231018	110900	18025440	5040	5030	5040	5020	307
499	20231018	110800	16484210	5030	5020	5030	5020	102
500	20231018	110700	15972150	5030	5030	5030	5030	50
501	20231018	110600	15720650	5030	5030	5030	5030	0
502	20231018	110500	15720650	5030	5030	5030	5030	0
503	20231018	110400	15720650	5030	5030	5030	5030	0
504	20231018	110300	15720650	5030	5030	5030	5030	0
505	20231018	110200	15720650	5030	5030	5030	5030	2
506	20231018	110100	15710590	5030	5030	5030	5030	0
507	20231018	110000	15710590	5030	5030	5030	5030	0
508	20231018	105900	15710590	5030	5030	5030	5030	0
509	20231018	105800	15710590	5030	5030	5030	5030	2
510	20231018	105700	15700530	5020	5020	5020	5020	0
511	20231018	105600	15700530	5020	5020	5020	5020	195
512	20231018	105500	14721630	5030	5030	5030	5030	0
513	20231018	105400	14721630	5030	5030	5030	5030	2
514	20231018	105300	14711570	5020	5020	5020	5020	12
515	20231018	105200	14651330	5030	5030	5030	5030	1
516	20231018	105100	14646300	5030	5030	5030	5030	0
517	20231018	105000	14646300	5030	5030	5030	5030	0
518	20231018	104900	14646300	5030	5030	5030	5030	0
519	20231018	104800	14646300	5030	5030	5030	5030	0
520	20231018	104700	14646300	5030	5030	5030	5030	0
521	20231018	104600	14646300	5030	5030	5030	5030	0
522	20231018	104500	14646300	5030	5030	5030	5030	0
523	20231018	104400	14646300	5030	5030	5030	5030	0
524	20231018	104300	14646300	5030	5030	5030	5030	0
525	20231018	104200	14646300	5030	5030	5030	5030	0
526	20231018	104100	14646300	5030	5030	5030	5030	0
527	20231018	104000	14646300	5030	5030	5030	5030	0
528	20231018	103900	14646300	5030	5030	5030	5030	0
529	20231018	103800	14646300	5030	5030	5030	5030	0
530	20231018	103700	14646300	5030	5030	5030	5030	0
531	20231018	103600	14646300	5030	5030	5030	5030	0
532	20231018	103500	14646300	5030	5030	5030	5030	24
533	20231018	103400	14525580	5030	5030	5030	5030	40
534	20231018	103300	14324380	5030	5030	5030	5030	0
535	20231018	103200	14324380	5030	5030	5030	5030	0
536	20231018	103100	14324380	5030	5030	5030	5030	0
537	20231018	103000	14324380	5030	5030	5030	5030	50
538	20231018	102900	14072880	5030	5030	5030	5030	50
539	20231018	102800	13821380	5030	5030	5030	5030	0
540	20231018	102700	13821380	5030	5030	5030	5030	30
541	20231018	102600	13670480	5030	5030	5030	5030	16
542	20231018	102500	13590000	5030	5030	5030	5030	0
543	20231018	102400	13590000	5030	5030	5030	5030	0
544	20231018	102300	13590000	5030	5030	5030	5030	0
545	20231018	102200	13590000	5030	5030	5030	5030	0
546	20231018	102100	13590000	5030	5030	5030	5030	0
547	20231018	102000	13590000	5030	5030	5030	5030	0
548	20231018	101900	13590000	5030	5030	5030	5030	0
549	20231018	101800	13590000	5030	5030	5030	5030	0
550	20231018	101700	13590000	5030	5030	5030	5030	40
551	20231018	101600	13388800	5030	5030	5040	5030	132
552	20231018	101500	12724820	5030	5050	5050	5030	622
553	20231018	101400	9591350	5060	5060	5060	5060	0
554	20231018	101300	9591350	5060	5060	5060	5060	0
555	20231018	101200	9591350	5060	5060	5060	5060	0
556	20231018	101100	9591350	5060	5060	5060	5060	0
557	20231018	101000	9591350	5060	5060	5060	5060	0
558	20231018	100900	9591350	5060	5060	5060	5060	0
559	20231018	100800	9591350	5060	5060	5060	5060	0
560	20231018	100700	9591350	5060	5060	5060	5060	0
561	20231018	100600	9591350	5060	5060	5060	5060	0
562	20231018	100500	9591350	5060	5060	5060	5060	0
563	20231018	100400	9591350	5060	5060	5060	5060	0
564	20231018	100300	9591350	5060	5060	5060	5060	0
565	20231018	100200	9591350	5060	5060	5060	5060	0
566	20231018	100100	9591350	5060	5060	5060	5060	0
567	20231018	100000	9591350	5060	5060	5060	5060	0
568	20231018	095900	9591350	5060	5060	5060	5050	158
569	20231018	095800	8793330	5080	5080	5080	5080	0
570	20231018	095700	8793330	5080	5080	5080	5080	0
571	20231018	095600	8793330	5080	5080	5080	5080	0
572	20231018	095500	8793330	5080	5080	5080	5080	0
573	20231018	095400	8793330	5080	5080	5080	5080	2
574	20231018	095300	8783170	5080	5080	5080	5080	0
575	20231018	095200	8783170	5080	5080	5080	5080	0
576	20231018	095100	8783170	5080	5080	5080	5080	0
577	20231018	095000	8783170	5080	5080	5080	5080	0
578	20231018	094900	8783170	5080	5080	5080	5080	21
579	20231018	094800	8676490	5080	5080	5080	5080	0
580	20231018	094700	8676490	5080	5080	5080	5080	0
581	20231018	094600	8676490	5080	5080	5080	5080	5
582	20231018	094500	8651090	5080	5080	5080	5080	0
583	20231018	094400	8651090	5080	5080	5080	5080	0
584	20231018	094300	8651090	5080	5080	5080	5080	0
585	20231018	094200	8651090	5080	5080	5080	5080	0
586	20231018	094100	8651090	5080	5080	5080	5080	0
587	20231018	094000	8651090	5080	5080	5080	5080	0
588	20231018	093900	8651090	5080	5070	5080	5070	6
589	20231018	093800	8620630	5080	5070	5080	5070	2
590	20231018	093700	8610480	5060	5070	5080	5060	54
591	20231018	093600	8337110	5090	5090	5090	5090	0
592	20231018	093500	8337110	5090	5090	5090	5090	0
593	20231018	093400	8337110	5090	5090	5090	5090	0
594	20231018	093300	8337110	5090	5090	5090	5090	0
595	20231018	093200	8337110	5090	5090	5090	5090	0
596	20231018	093100	8337110	5090	5090	5090	5090	341
597	20231018	093000	6601420	5080	5080	5080	5080	4
598	20231018	092900	6581100	5080	5080	5080	5080	82
599	20231018	092800	6164540	5070	5070	5070	5070	34
600	20231018	092700	5992160	5060	5060	5060	5060	231
601	20231018	092600	4823300	5050	5050	5050	5050	127
602	20231018	092500	4181950	5050	5050	5050	5050	0
603	20231018	092400	4181950	5050	5040	5050	5040	103
604	20231018	092300	3662000	5040	5040	5040	5040	115
605	20231018	092200	3082400	5000	5000	5000	5000	0
606	20231018	092100	3082400	5000	5000	5000	5000	488
607	20231018	092000	642400	5000	5000	5000	5000	0
608	20231018	091900	642400	5000	5000	5000	5000	0
609	20231018	091800	642400	5000	5000	5000	5000	0
610	20231018	091700	642400	5000	5000	5000	5000	0
611	20231018	091600	642400	5000	5000	5000	5000	0
612	20231018	091500	642400	5000	5000	5000	5000	0
613	20231018	091400	642400	5000	5000	5000	5000	0
614	20231018	091300	642400	5000	5000	5000	5000	0
615	20231018	091200	642400	5000	5030	5030	5000	11
616	20231018	091100	587340	5040	5040	5040	5040	10
617	20231018	091000	536940	5040	5040	5040	5040	0
618	20231018	090900	536940	5040	5040	5040	5040	0
619	20231018	090800	536940	5040	5040	5040	5040	0
620	20231018	090700	536940	5040	5040	5040	5040	0
621	20231018	090600	536940	5040	5000	5040	5000	8
622	20231018	090500	496660	5040	5040	5040	5040	0
623	20231018	090400	496660	5040	5040	5040	5040	2
624	20231018	090300	486580	5040	5040	5040	5040	0
625	20231018	090200	486580	5040	5040	5040	5040	0
626	20231018	090100	486580	5040	5040	5040	5040	0
627	20231018	090000	486580	5040	4990	5040	4990	97