KissMeData/030610/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	190600	256070545	5080	5080	5080	5080	219
3	20231018	190500	256070545	5080	5080	5080	5080	0
4	20231018	190400	256070545	5080	5080	5080	5080	0
5	20231018	190300	256070545	5080	5080	5080	5080	0
6	20231018	190200	256070545	5080	5080	5080	5080	0
7	20231018	190100	256070545	5080	5080	5080	5080	0
8	20231018	190000	256070545	5080	5080	5080	5080	0
9	20231018	185900	256070545	5080	5080	5080	5080	0
10	20231018	185800	256070545	5080	5080	5080	5080	0
11	20231018	185700	256070545	5080	5080	5080	5080	0
12	20231018	185600	256070545	5080	5080	5080	5080	0
13	20231018	185500	256070545	5080	5080	5080	5080	0
14	20231018	185400	256070545	5080	5080	5080	5080	0
15	20231018	185300	256070545	5080	5080	5080	5080	0
16	20231018	185200	256070545	5080	5080	5080	5080	0
17	20231018	185100	256070545	5080	5080	5080	5080	0
18	20231018	185000	256070545	5080	5080	5080	5080	0
19	20231018	184900	256070545	5080	5080	5080	5080	0
20	20231018	184800	256070545	5080	5080	5080	5080	0
21	20231018	184700	256070545	5080	5080	5080	5080	0
22	20231018	184600	256070545	5080	5080	5080	5080	0
23	20231018	184500	256070545	5080	5080	5080	5080	0
24	20231018	184400	256070545	5080	5080	5080	5080	0
25	20231018	184300	256070545	5080	5080	5080	5080	0
26	20231018	184200	256070545	5080	5080	5080	5080	0
27	20231018	184100	256070545	5080	5080	5080	5080	0
28	20231018	184000	256070545	5080	5080	5080	5080	0
29	20231018	183900	256070545	5080	5080	5080	5080	0
30	20231018	183800	256070545	5080	5080	5080	5080	0
31	20231018	183700	256070545	5080	5080	5080	5080	0
32	20231018	183600	256070545	5080	5080	5080	5080	219
33	20231018	183500	256070545	5080	5080	5080	5080	0
34	20231018	183400	256070545	5080	5080	5080	5080	0
35	20231018	183300	256070545	5080	5080	5080	5080	0
36	20231018	183200	256070545	5080	5080	5080	5080	0
37	20231018	183100	256070545	5080	5080	5080	5080	0
38	20231018	183000	256070545	5080	5080	5080	5080	0
39	20231018	182900	256070545	5080	5080	5080	5080	0
40	20231018	182800	256070545	5080	5080	5080	5080	0
41	20231018	182700	256070545	5080	5080	5080	5080	0
42	20231018	182600	256070545	5080	5080	5080	5080	0
43	20231018	182500	256070545	5080	5080	5080	5080	0
44	20231018	182400	256070545	5080	5080	5080	5080	0
45	20231018	182300	256070545	5080	5080	5080	5080	0
46	20231018	182200	256070545	5080	5080	5080	5080	0
47	20231018	182100	256070545	5080	5080	5080	5080	0
48	20231018	182000	256070545	5080	5080	5080	5080	0
49	20231018	181900	256070545	5080	5080	5080	5080	0
50	20231018	181800	256070545	5080	5080	5080	5080	0
51	20231018	181700	256070545	5080	5080	5080	5080	0
52	20231018	181600	256070545	5080	5080	5080	5080	0
53	20231018	181500	256070545	5080	5080	5080	5080	0
54	20231018	181400	256070545	5080	5080	5080	5080	0
55	20231018	181300	256070545	5080	5080	5080	5080	0
56	20231018	181200	256070545	5080	5080	5080	5080	0
57	20231018	181100	256070545	5080	5080	5080	5080	0
58	20231018	181000	256070545	5080	5080	5080	5080	0
59	20231018	180900	256070545	5080	5080	5080	5080	0
60	20231018	180800	256070545	5080	5080	5080	5080	0
61	20231018	180700	256070545	5080	5080	5080	5080	0
62	20231018	180600	256070545	5080	5080	5080	5080	219
63	20231018	180500	256070545	5080	5080	5080	5080	0
64	20231018	180400	256070545	5080	5080	5080	5080	0
65	20231018	180300	256070545	5080	5080	5080	5080	0
66	20231018	180200	256070545	5080	5080	5080	5080	0
67	20231018	180100	256070545	5080	5080	5080	5080	0
68	20231018	180000	256070545	5080	5080	5080	5080	0
69	20231018	175900	256070545	5080	5080	5080	5080	0
70	20231018	175800	256070545	5080	5080	5080	5080	0
71	20231018	175700	256070545	5080	5080	5080	5080	0
72	20231018	175600	256070545	5080	5080	5080	5080	0
73	20231018	175500	256070545	5080	5080	5080	5080	0
74	20231018	175400	256070545	5080	5080	5080	5080	0
75	20231018	175300	256070545	5080	5080	5080	5080	0
76	20231018	175200	256070545	5080	5080	5080	5080	0
77	20231018	175100	256070545	5080	5080	5080	5080	0
78	20231018	175000	256070545	5080	5080	5080	5080	0
79	20231018	174900	256070545	5080	5080	5080	5080	0
80	20231018	174800	256070545	5080	5080	5080	5080	0
81	20231018	174700	256070545	5080	5080	5080	5080	0
82	20231018	174600	256070545	5080	5080	5080	5080	0
83	20231018	174500	256070545	5080	5080	5080	5080	0
84	20231018	174400	256070545	5080	5080	5080	5080	0
85	20231018	174300	256070545	5080	5080	5080	5080	0
86	20231018	174200	256070545	5080	5080	5080	5080	0
87	20231018	174100	256070545	5080	5080	5080	5080	0
88	20231018	174000	256070545	5080	5080	5080	5080	0
89	20231018	173900	256070545	5080	5080	5080	5080	0
90	20231018	173800	256070545	5080	5080	5080	5080	0
91	20231018	173700	256070545	5080	5080	5080	5080	0
92	20231018	173600	256070545	5080	5080	5080	5080	219
93	20231018	173500	256070545	5080	5080	5080	5080	0
94	20231018	173400	256070545	5080	5080	5080	5080	0
95	20231018	173300	256070545	5080	5080	5080	5080	0
96	20231018	173200	256070545	5080	5080	5080	5080	0
97	20231018	173100	256070545	5080	5080	5080	5080	0
98	20231018	173000	256070545	5080	5080	5080	5080	0
99	20231018	172900	256070545	5080	5080	5080	5080	0
100	20231018	172800	256070545	5080	5080	5080	5080	0
101	20231018	172700	256070545	5080	5080	5080	5080	0
102	20231018	172600	256070545	5080	5080	5080	5080	0
103	20231018	172500	256070545	5080	5080	5080	5080	0
104	20231018	172400	256070545	5080	5080	5080	5080	0
105	20231018	172300	256070545	5080	5080	5080	5080	0
106	20231018	172200	256070545	5080	5080	5080	5080	0
107	20231018	172100	256070545	5080	5080	5080	5080	0
108	20231018	172000	256070545	5080	5080	5080	5080	0
109	20231018	171900	256070545	5080	5080	5080	5080	0
110	20231018	171800	256070545	5080	5080	5080	5080	0
111	20231018	171700	256070545	5080	5080	5080	5080	0
112	20231018	171600	256070545	5080	5080	5080	5080	0
113	20231018	171500	256070545	5080	5080	5080	5080	0
114	20231018	171400	256070545	5080	5080	5080	5080	0
115	20231018	171300	256070545	5080	5080	5080	5080	0
116	20231018	171200	256070545	5080	5080	5080	5080	0
117	20231018	171100	256070545	5080	5080	5080	5080	0
118	20231018	171000	256070545	5080	5080	5080	5080	0
119	20231018	170900	256070545	5080	5080	5080	5080	0
120	20231018	170800	256070545	5080	5080	5080	5080	0
121	20231018	170700	256070545	5080	5080	5080	5080	0
122	20231018	170600	256070545	5080	5080	5080	5080	219
123	20231018	170500	256070545	5080	5080	5080	5080	0
124	20231018	170400	256070545	5080	5080	5080	5080	0
125	20231018	170300	256070545	5080	5080	5080	5080	0
126	20231018	170200	256070545	5080	5080	5080	5080	0
127	20231018	170100	256070545	5080	5080	5080	5080	0
128	20231018	170000	256070545	5080	5080	5080	5080	0
129	20231018	165900	256070545	5080	5080	5080	5080	0
130	20231018	165800	256070545	5080	5080	5080	5080	0
131	20231018	165700	256070545	5080	5080	5080	5080	0
132	20231018	165600	256070545	5080	5080	5080	5080	0
133	20231018	165500	256070545	5080	5080	5080	5080	0
134	20231018	165400	256070545	5080	5080	5080	5080	0
135	20231018	165300	256070545	5080	5080	5080	5080	0
136	20231018	165200	256070545	5080	5080	5080	5080	0
137	20231018	165100	256070545	5080	5080	5080	5080	0
138	20231018	165000	256070545	5080	5080	5080	5080	0
139	20231018	164900	256070545	5080	5080	5080	5080	0
140	20231018	164800	256070545	5080	5080	5080	5080	0
141	20231018	164700	256070545	5080	5080	5080	5080	0
142	20231018	164600	256070545	5080	5080	5080	5080	0
143	20231018	164500	256070545	5080	5080	5080	5080	0
144	20231018	164400	256070545	5080	5080	5080	5080	0
145	20231018	164300	256070545	5080	5080	5080	5080	0
146	20231018	164200	256070545	5080	5080	5080	5080	0
147	20231018	164100	256070545	5080	5080	5080	5080	0
148	20231018	164000	256070545	5080	5080	5080	5080	0
149	20231018	163900	256070545	5080	5080	5080	5080	0
150	20231018	163800	256070545	5080	5080	5080	5080	0
151	20231018	163700	256070545	5080	5080	5080	5080	0
152	20231018	163600	256070545	5080	5080	5080	5080	219
153	20231018	163500	256070545	5080	5080	5080	5080	0
154	20231018	163400	256070545	5080	5080	5080	5080	0
155	20231018	163300	256070545	5080	5080	5080	5080	0
156	20231018	163200	256070545	5080	5080	5080	5080	0
157	20231018	163100	256070545	5080	5080	5080	5080	0
158	20231018	163000	256070545	5080	5080	5080	5080	0
159	20231018	162900	256070545	5080	5080	5080	5080	0
160	20231018	162800	256070545	5080	5080	5080	5080	0
161	20231018	162700	256070545	5080	5080	5080	5080	0
162	20231018	162600	256070545	5080	5080	5080	5080	0
163	20231018	162500	256070545	5080	5080	5080	5080	0
164	20231018	162400	256070545	5080	5080	5080	5080	0
165	20231018	162300	256070545	5080	5080	5080	5080	0
166	20231018	162200	256070545	5080	5080	5080	5080	0
167	20231018	162100	256070545	5080	5080	5080	5080	0
168	20231018	162000	256070545	5080	5080	5080	5080	0
169	20231018	161900	256070545	5080	5080	5080	5080	0
170	20231018	161800	256070545	5080	5080	5080	5080	0
171	20231018	161700	256070545	5080	5080	5080	5080	0
172	20231018	161600	256070545	5080	5080	5080	5080	0
173	20231018	161500	256070545	5080	5080	5080	5080	0
174	20231018	161400	256070545	5080	5080	5080	5080	0
175	20231018	161300	256070545	5080	5080	5080	5080	0
176	20231018	161200	256070545	5080	5080	5080	5080	0
177	20231018	161100	256070545	5080	5080	5080	5080	0
178	20231018	161000	256070545	5080	5080	5080	5080	0
179	20231018	160900	256070545	5080	5080	5080	5080	0
180	20231018	160800	256070545	5080	5080	5080	5080	0
181	20231018	160700	256070545	5080	5080	5080	5080	0
182	20231018	160600	256070545	5080	5080	5080	5080	219
183	20231018	160500	256070545	5080	5080	5080	5080	0
184	20231018	160400	256070545	5080	5080	5080	5080	0
185	20231018	160300	256070545	5080	5080	5080	5080	0
186	20231018	160200	256070545	5080	5080	5080	5080	0
187	20231018	160100	256070545	5080	5080	5080	5080	0
188	20231018	160000	256070545	5080	5080	5080	5080	0
189	20231018	155900	256070545	5080	5080	5080	5080	0
190	20231018	155800	256070545	5080	5080	5080	5080	0
191	20231018	155700	256070545	5080	5080	5080	5080	0
192	20231018	155600	256070545	5080	5080	5080	5080	0
193	20231018	155500	256070545	5080	5080	5080	5080	0
194	20231018	155400	256070545	5080	5080	5080	5080	0
195	20231018	155300	256070545	5080	5080	5080	5080	0
196	20231018	155200	256070545	5080	5080	5080	5080	0
197	20231018	155100	256070545	5080	5080	5080	5080	0
198	20231018	155000	256070545	5080	5080	5080	5080	0
199	20231018	154900	256070545	5080	5080	5080	5080	0
200	20231018	154800	256070545	5080	5080	5080	5080	0
201	20231018	154700	256070545	5080	5080	5080	5080	0
202	20231018	154600	256070545	5080	5080	5080	5080	0
203	20231018	154500	256070545	5080	5080	5080	5080	0
204	20231018	154400	256070545	5080	5080	5080	5080	0
205	20231018	154300	256070545	5080	5080	5080	5080	0
206	20231018	154200	256070545	5080	5080	5080	5080	0
207	20231018	154100	256070545	5080	5080	5080	5080	0
208	20231018	154000	256070545	5080	5080	5080	5080	0
209	20231018	153900	256070545	5080	5080	5080	5080	0
210	20231018	153800	256070545	5080	5080	5080	5080	0
211	20231018	153700	256070545	5080	5080	5080	5080	0
212	20231018	153600	256070545	5080	5080	5080	5080	219
213	20231018	153500	256070545	5080	5080	5080	5080	0
214	20231018	153400	256070545	5080	5080	5080	5080	0
215	20231018	153300	256070545	5080	5080	5080	5080	0
216	20231018	153200	256070545	5080	5080	5080	5080	0
217	20231018	153100	256070545	5080	5080	5080	5080	0
218	20231018	153000	256070545	5080	5080	5080	5080	219
219	20231018	152900	254958025	5090	5090	5090	5090	0
220	20231018	152800	254958025	5090	5090	5090	5090	0
221	20231018	152700	254958025	5090	5090	5090	5090	0
222	20231018	152600	254958025	5090	5090	5090	5090	0
223	20231018	152500	254958025	5090	5090	5090	5090	0
224	20231018	152400	254958025	5090	5090	5090	5090	0
225	20231018	152300	254958025	5090	5090	5090	5090	0
226	20231018	152200	254958025	5090	5090	5090	5090	0
227	20231018	152100	254958025	5090	5090	5090	5090	0
228	20231018	152000	254958025	5090	5090	5090	5090	0
229	20231018	151900	254958025	5090	5090	5090	5080	5
230	20231018	151800	254932605	5050	5070	5100	5050	2146
231	20231018	151700	244039565	5070	5050	5070	5050	1600
232	20231018	151600	235941125	5040	5040	5040	5040	25
233	20231018	151500	235815125	5050	5050	5050	5050	0
234	20231018	151400	235815125	5050	5040	5050	5040	599
235	20231018	151300	232792665	5040	5040	5040	5040	2705
236	20231018	151200	219159465	5040	5040	5040	5040	1500
237	20231018	151100	211599465	5040	5040	5040	5040	13
238	20231018	151000	211533945	5040	5040	5040	5040	0
239	20231018	150900	211533945	5040	5040	5040	5040	13
240	20231018	150800	211468425	5050	5050	5050	5050	0
241	20231018	150700	211468425	5050	5030	5050	5030	671
242	20231018	150600	208080375	5040	5040	5040	5040	0
243	20231018	150500	208080375	5040	5040	5040	5040	0
244	20231018	150400	208080375	5040	5020	5040	5020	2099
245	20231018	150300	197501895	5020	5020	5020	5020	0
246	20231018	150200	197501895	5020	5020	5020	5020	13
247	20231018	150100	197436635	5020	5020	5020	5020	0
248	20231018	150000	197436635	5020	5020	5020	5020	13
249	20231018	145900	197371375	5030	5030	5030	5030	2
250	20231018	145800	197361315	5020	5020	5020	5020	13
251	20231018	145700	197296055	5020	5020	5020	5020	13
252	20231018	145600	197230795	5020	5020	5020	5020	224
253	20231018	145500	196106315	5020	5020	5020	5020	0
254	20231018	145400	196106315	5020	5020	5020	5020	111
255	20231018	145300	195549095	5020	5020	5020	5020	13
256	20231018	145200	195483835	5030	5030	5030	5030	0
257	20231018	145100	195483835	5030	5020	5030	5020	19
258	20231018	145000	195388395	5020	5020	5020	5020	13
259	20231018	144900	195323135	5010	5010	5010	5010	0
260	20231018	144800	195323135	5010	5010	5010	5010	0
261	20231018	144700	195323135	5010	5010	5010	5010	26
262	20231018	144600	195192875	5010	5010	5010	5010	0
263	20231018	144500	195192875	5010	5010	5010	5010	0
264	20231018	144400	195192875	5010	5010	5010	5010	0
265	20231018	144300	195192875	5010	5010	5010	5010	24
266	20231018	144200	195072635	5020	5020	5020	5020	1
267	20231018	144100	195067615	5010	5010	5010	5010	0
268	20231018	144000	195067615	5010	5010	5010	5010	26
269	20231018	143900	194937355	5010	5010	5010	5010	0
270	20231018	143800	194937355	5010	5010	5010	5010	0
271	20231018	143700	194937355	5010	5010	5010	5010	0
272	20231018	143600	194937355	5010	5010	5010	5010	26
273	20231018	143500	194807095	5010	5010	5010	5010	0
274	20231018	143400	194807095	5010	5010	5010	5010	0
275	20231018	143300	194807095	5010	5010	5010	5010	0
276	20231018	143200	194807095	5010	5010	5010	5010	25
277	20231018	143100	194681845	5020	5020	5020	5020	1
278	20231018	143000	194676825	5010	5010	5010	5010	0
279	20231018	142900	194676825	5010	5010	5010	5010	24
280	20231018	142800	194556585	5020	5020	5020	5020	0
281	20231018	142700	194556585	5020	5020	5020	5020	1
282	20231018	142600	194551565	5010	5010	5010	5010	0
283	20231018	142500	194551565	5010	5010	5010	5010	26
284	20231018	142400	194421305	5010	5010	5010	5010	0
285	20231018	142300	194421305	5010	5010	5010	5010	0
286	20231018	142200	194421305	5010	5010	5010	5010	200
287	20231018	142100	193419305	5010	5010	5010	5010	26
288	20231018	142000	193289045	5010	5010	5010	5010	0
289	20231018	141900	193289045	5010	5010	5010	5010	0
290	20231018	141800	193289045	5010	5010	5010	5010	37
291	20231018	141700	193103675	5020	5020	5020	5020	0
292	20231018	141600	193103675	5020	5020	5020	5020	1
293	20231018	141500	193098655	5010	5010	5010	5010	0
294	20231018	141400	193098655	5010	5010	5010	5010	0
295	20231018	141300	193098655	5010	5010	5010	5010	0
296	20231018	141200	193098655	5010	5010	5010	5010	26
297	20231018	141100	192968395	5010	5010	5010	5010	0
298	20231018	141000	192968395	5010	5010	5010	5010	13
299	20231018	140900	192903265	5040	5040	5040	5040	0
300	20231018	140800	192903265	5040	5030	5040	5030	4
301	20231018	140700	192883115	5030	5030	5030	5030	12
302	20231018	140600	192822755	5030	5030	5030	5030	50
303	20231018	140500	192571255	5030	5030	5030	5030	88
304	20231018	140400	192128615	5010	5010	5010	5010	0
305	20231018	140300	192128615	5010	5010	5010	5010	25
306	20231018	140200	192003365	5030	5030	5030	5030	0
307	20231018	140100	192003365	5030	5030	5030	5030	0
308	20231018	140000	192003365	5030	5010	5030	5010	27
309	20231018	135900	191868075	5030	5030	5030	5030	0
310	20231018	135800	191868075	5030	5030	5030	5030	0
311	20231018	135700	191868075	5030	5030	5030	5030	4
312	20231018	135600	191847955	5010	5010	5010	5010	26
313	20231018	135500	191717695	5030	5030	5030	5030	0
314	20231018	135400	191717695	5030	5030	5030	5030	0
315	20231018	135300	191717695	5030	5030	5030	5030	4
316	20231018	135200	191697575	5010	5010	5010	5010	26
317	20231018	135100	191567315	5030	5030	5030	5030	0
318	20231018	135000	191567315	5030	5030	5030	5030	0
319	20231018	134900	191567315	5030	5020	5030	5020	17
320	20231018	134800	191481935	5030	5030	5030	5030	4
321	20231018	134700	191461815	5020	5020	5020	5020	12
322	20231018	134600	191401575	5030	5030	5030	5030	1
323	20231018	134500	191396545	5020	5020	5020	5020	13
324	20231018	134400	191331285	5020	5020	5020	5020	0
325	20231018	134300	191331285	5020	5020	5020	5020	13
326	20231018	134200	191266025	5020	5020	5020	5020	38
327	20231018	134100	191075265	5020	5020	5020	5020	13
328	20231018	134000	191010005	5010	5010	5010	5010	0
329	20231018	133900	191010005	5010	5010	5010	5010	26
330	20231018	133800	190879745	5010	5010	5010	5010	13
331	20231018	133700	190814615	5030	5030	5030	5030	0
332	20231018	133600	190814615	5030	5030	5030	5030	0
333	20231018	133500	190814615	5030	5030	5030	5030	0
334	20231018	133400	190814615	5030	5010	5030	5010	112
335	20231018	133300	190252485	5010	5010	5010	5010	35
336	20231018	133200	190077135	5010	5010	5010	5010	13
337	20231018	133100	190012005	5010	5010	5010	5010	0
338	20231018	133000	190012005	5010	5010	5010	5010	13
339	20231018	132900	189946875	5010	5010	5010	5010	0
340	20231018	132800	189946875	5010	5010	5010	5010	13
341	20231018	132700	189881745	5010	5010	5010	5010	13
342	20231018	132600	189816615	5010	5010	5010	5010	0
343	20231018	132500	189816615	5010	5010	5010	5010	13
344	20231018	132400	189751485	5010	5010	5010	5010	0
345	20231018	132300	189751485	5010	5010	5010	5010	13
346	20231018	132200	189686355	5020	5020	5020	5020	1
347	20231018	132100	189681335	5010	5010	5010	5010	12
348	20231018	132000	189621215	5010	5010	5010	5010	30
349	20231018	131900	189470915	5010	5010	5010	5010	13
350	20231018	131800	189405785	5010	5010	5010	5010	0
351	20231018	131700	189405785	5010	5010	5010	5010	13
352	20231018	131600	189340655	5010	5010	5010	5010	13
353	20231018	131500	189275525	5010	5010	5010	5010	0
354	20231018	131400	189275525	5010	5010	5010	5010	13
355	20231018	131300	189210395	5010	5010	5010	5010	0
356	20231018	131200	189210395	5010	5010	5010	5010	13
357	20231018	131100	189145265	5020	5020	5020	5020	0
358	20231018	131000	189145265	5020	5020	5020	5010	328
359	20231018	130900	187498835	5020	5020	5020	5020	0
360	20231018	130800	187498835	5020	5020	5020	5020	10
361	20231018	130700	187448635	5040	5040	5040	5040	2
362	20231018	130600	187438555	5050	5040	5050	5040	30
363	20231018	130500	187287115	5030	5030	5030	5030	13
364	20231018	130400	187221725	5040	5040	5040	5040	0
365	20231018	130300	187221725	5040	5030	5040	5030	14
366	20231018	130200	187151295	5010	5030	5030	5010	1000
367	20231018	130100	182137685	5030	5030	5030	5030	13
368	20231018	130000	182072295	5030	5030	5030	5030	0
369	20231018	125900	182072295	5030	5030	5030	5030	13
370	20231018	125800	182006905	5040	5040	5040	5040	0
371	20231018	125700	182006905	5040	5030	5040	5030	14
372	20231018	125600	181936475	5040	5040	5040	5040	1
373	20231018	125500	181931435	5030	5040	5040	5030	14
374	20231018	125400	181861005	5020	5020	5030	5020	30
375	20231018	125300	181710395	5010	5010	5010	5010	0
376	20231018	125200	181710395	5010	5010	5010	5010	0
377	20231018	125100	181710395	5010	5020	5020	5010	1000
378	20231018	125000	176698405	5020	5020	5020	5020	26
379	20231018	124900	176567885	5020	5020	5020	5020	0
380	20231018	124800	176567885	5020	5020	5020	5020	0
381	20231018	124700	176567885	5020	5020	5020	5020	0
382	20231018	124600	176567885	5020	5020	5020	5020	26
383	20231018	124500	176437365	5020	5020	5020	5020	0
384	20231018	124400	176437365	5020	5030	5030	5020	1000
385	20231018	124300	171410315	5030	5030	5030	5030	13
386	20231018	124200	171344925	5030	5030	5030	5030	0
387	20231018	124100	171344925	5030	5030	5030	5030	12
388	20231018	124000	171284565	5030	5030	5030	5030	0
389	20231018	123900	171284565	5030	5030	5030	5030	13
390	20231018	123800	171219175	5040	5040	5040	5040	10
391	20231018	123700	171168775	5030	5030	5030	5030	13
392	20231018	123600	171103385	5030	5030	5030	5030	0
393	20231018	123500	171103385	5030	5030	5030	5030	13
394	20231018	123400	171037995	5030	5030	5030	5030	13
395	20231018	123300	170972605	5030	5030	5030	5030	0
396	20231018	123200	170972605	5030	5030	5030	5030	26
397	20231018	123100	170841825	5030	5030	5030	5030	0
398	20231018	123000	170841825	5030	5030	5030	5030	1
399	20231018	122900	170836795	5040	5040	5040	5040	9
400	20231018	122800	170791435	5040	5050	5050	5040	8
401	20231018	122700	170751075	5040	5040	5040	5040	50
402	20231018	122600	170499075	5030	5030	5030	5030	25
403	20231018	122500	170373325	5040	5040	5040	5040	0
404	20231018	122400	170373325	5040	5050	5050	5030	512
405	20231018	122300	167792765	5030	5030	5030	5030	26
406	20231018	122200	167661985	5050	5050	5050	5050	0
407	20231018	122100	167661985	5050	5050	5050	5050	0
408	20231018	122000	167661985	5050	5050	5050	5050	0
409	20231018	121900	167661985	5050	5040	5050	5040	17
410	20231018	121800	167576265	5050	5050	5050	5050	4
411	20231018	121700	167556065	5030	5030	5030	5030	23
412	20231018	121600	167440375	5040	5040	5040	5040	0
413	20231018	121500	167440375	5040	5040	5040	5040	3
414	20231018	121400	167425255	5050	5050	5050	5050	4
415	20231018	121300	167405055	5040	5050	5050	5040	16
416	20231018	121200	167324375	5040	5040	5040	5040	13
417	20231018	121100	167258855	5050	5050	5050	5050	21
418	20231018	121000	167152805	5050	5040	5050	5040	158
419	20231018	120900	166356445	5050	5050	5050	5050	0
420	20231018	120800	166356445	5050	5030	5050	5030	68
421	20231018	120700	166013815	5030	5030	5030	5030	0
422	20231018	120600	166013815	5030	5030	5030	5030	13
423	20231018	120500	165948425	5030	5030	5030	5030	0
424	20231018	120400	165948425	5030	5030	5030	5030	13
425	20231018	120300	165883035	5030	5030	5030	5030	0
426	20231018	120200	165883035	5030	5030	5030	5030	13
427	20231018	120100	165817645	5030	5030	5030	5030	12
428	20231018	120000	165757285	5030	5030	5030	5030	0
429	20231018	115900	165757285	5030	5030	5030	5030	13
430	20231018	115800	165691895	5040	5040	5040	5040	0
431	20231018	115700	165691895	5040	5030	5040	5030	14
432	20231018	115600	165621465	5030	5030	5030	5030	0
433	20231018	115500	165621465	5030	5030	5030	5030	13
434	20231018	115400	165556075	5040	5040	5040	5040	1
435	20231018	115300	165551035	5030	5040	5040	5030	14
436	20231018	115200	165480605	5030	5030	5030	5030	0
437	20231018	115100	165480605	5030	5030	5030	5030	18
438	20231018	115000	165390065	5030	5030	5030	5030	13
439	20231018	114900	165324675	5030	5030	5030	5030	0
440	20231018	114800	165324675	5030	5030	5030	5030	13
441	20231018	114700	165259285	5030	5030	5030	5030	0
442	20231018	114600	165259285	5030	5030	5030	5030	12
443	20231018	114500	165198925	5030	5030	5030	5030	0
444	20231018	114400	165198925	5030	5030	5030	5030	26
445	20231018	114300	165068145	5050	5050	5050	5050	0
446	20231018	114200	165068145	5050	5050	5050	5050	0
447	20231018	114100	165068145	5050	5040	5050	5040	495
448	20231018	114000	162570345	5030	5030	5030	5030	13
449	20231018	113900	162504955	5040	5030	5040	5030	17
450	20231018	113800	162419405	5040	5040	5040	5040	0
451	20231018	113700	162419405	5040	5030	5040	5030	18
452	20231018	113600	162328825	5040	5040	5040	5040	0
453	20231018	113500	162328825	5040	5030	5040	5030	17
454	20231018	113400	162243275	5040	5040	5040	5040	4
455	20231018	113300	162223115	5030	5030	5030	5030	12
456	20231018	113200	162162755	5040	5040	5040	5040	4
457	20231018	113100	162142595	5030	5030	5030	5030	13
458	20231018	113000	162077205	5040	5040	5040	5040	4
459	20231018	112900	162057045	5030	5040	5040	5030	17
460	20231018	112800	161971495	5030	5030	5030	5030	13
461	20231018	112700	161906105	5040	5040	5040	5040	0
462	20231018	112600	161906105	5040	5030	5040	5030	17
463	20231018	112500	161820555	5040	5040	5040	5040	10
464	20231018	112400	161770155	5040	5030	5040	5030	17
465	20231018	112300	161684605	5040	5040	5040	5040	0
466	20231018	112200	161684605	5040	5030	5040	5030	17
467	20231018	112100	161599055	5040	5040	5040	5040	4
468	20231018	112000	161578895	5030	5040	5040	5030	32
469	20231018	111900	161417735	5040	5030	5040	5030	17
470	20231018	111800	161332185	5040	5040	5040	5040	0
471	20231018	111700	161332185	5040	5030	5040	5030	30
472	20231018	111600	161181245	5030	5030	5030	5030	0
473	20231018	111500	161181245	5030	5030	5030	5030	0
474	20231018	111400	161181245	5030	5030	5030	5030	0
475	20231018	111300	161181245	5030	5030	5030	5030	26
476	20231018	111200	161050465	5030	5030	5030	5030	0
477	20231018	111100	161050465	5030	5030	5030	5030	0
478	20231018	111000	161050465	5030	5030	5030	5030	1
479	20231018	110900	161045435	5030	5030	5030	5030	13
480	20231018	110800	160980045	5050	5010	5050	5010	4381
481	20231018	110700	138937315	5020	5020	5020	5020	0
482	20231018	110600	138937315	5020	5020	5020	5020	2
483	20231018	110500	138927275	5010	5020	5020	5010	2525
484	20231018	110400	126254775	5010	5010	5010	5010	13
485	20231018	110300	126189645	5020	5020	5020	5020	0
486	20231018	110200	126189645	5020	5020	5020	5020	2788
487	20231018	110100	112193885	5030	5030	5030	5030	2
488	20231018	110000	112183825	5020	5020	5020	5020	13
489	20231018	105900	112118565	5020	5020	5020	5020	0
490	20231018	105800	112118565	5020	5010	5020	5010	212
491	20231018	105700	111054455	5010	5010	5010	5010	13
492	20231018	105600	110989325	5010	5010	5010	5010	0
493	20231018	105500	110989325	5010	5010	5010	5010	13
494	20231018	105400	110924195	5010	5010	5010	5010	0
495	20231018	105300	110924195	5010	5010	5010	5010	12
496	20231018	105200	110864075	5020	5020	5020	5020	1
497	20231018	105100	110859055	5010	5010	5010	5010	13
498	20231018	105000	110793925	5010	5010	5010	5010	0
499	20231018	104900	110793925	5010	5010	5010	5010	13
500	20231018	104800	110728795	5010	5010	5010	5010	0
501	20231018	104700	110728795	5010	5010	5010	5010	13
502	20231018	104600	110663665	5010	5010	5010	5010	13
503	20231018	104500	110598535	5010	5010	5010	5010	0
504	20231018	104400	110598535	5010	5010	5010	5010	13
505	20231018	104300	110533405	5010	5010	5010	5010	0
506	20231018	104200	110533405	5010	5010	5010	5010	13
507	20231018	104100	110468275	5010	5010	5010	5010	0
508	20231018	104000	110468275	5010	5010	5010	5010	25
509	20231018	103900	110343025	5010	5010	5010	5010	0
510	20231018	103800	110343025	5010	5010	5010	5010	0
511	20231018	103700	110343025	5010	5010	5010	5010	0
512	20231018	103600	110343025	5010	5010	5010	5010	26
513	20231018	103500	110212765	5010	5010	5010	5010	0
514	20231018	103400	110212765	5010	5010	5010	5010	0
515	20231018	103300	110212765	5010	5010	5010	5010	26
516	20231018	103200	110082505	5030	5030	5030	5030	0
517	20231018	103100	110082505	5030	5030	5030	5030	1
518	20231018	103000	110077475	5010	5010	5010	5010	0
519	20231018	102900	110077475	5010	5010	5010	5010	26
520	20231018	102800	109947215	5010	5010	5010	5010	0
521	20231018	102700	109947215	5010	5010	5010	5010	0
522	20231018	102600	109947215	5010	5010	5010	5010	0
523	20231018	102500	109947215	5010	5010	5010	5010	25
524	20231018	102400	109821965	5010	5010	5010	5010	0
525	20231018	102300	109821965	5010	5010	5010	5010	0
526	20231018	102200	109821965	5010	5010	5010	5010	25
527	20231018	102100	109696715	5020	5020	5020	5020	1
528	20231018	102000	109691695	5030	5030	5030	5030	2273
529	20231018	101900	98258505	5030	5030	5030	5030	0
530	20231018	101800	98258505	5030	5030	5030	5030	13
531	20231018	101700	98193115	5030	5030	5030	5030	0
532	20231018	101600	98193115	5030	5030	5030	5030	13
533	20231018	101500	98127725	5030	5030	5030	5030	0
534	20231018	101400	98127725	5030	5030	5030	5030	13
535	20231018	101300	98062335	5040	5030	5040	5030	159
536	20231018	101200	97261095	5030	5030	5030	5030	300
537	20231018	101100	95752095	5030	5030	5030	5030	363
538	20231018	101000	93926205	5030	5030	5030	5030	0
539	20231018	100900	93926205	5030	5030	5030	5030	13
540	20231018	100800	93860815	5030	5030	5030	5030	0
541	20231018	100700	93860815	5030	5030	5030	5030	13
542	20231018	100600	93795425	5030	5030	5030	5030	0
543	20231018	100500	93795425	5030	5030	5030	5030	13
544	20231018	100400	93730035	5030	5030	5030	5030	13
545	20231018	100300	93664645	5030	5030	5030	5030	1054
546	20231018	100200	88363025	5030	5030	5030	5030	225
547	20231018	100100	87231275	5040	5040	5040	5040	0
548	20231018	100000	87231275	5040	5040	5040	5040	100
549	20231018	095900	86727275	5030	5030	5030	5030	3721
550	20231018	095800	68010645	5030	5030	5040	5030	6894
551	20231018	095700	33331705	5030	5030	5030	5030	2259
552	20231018	095600	21968935	5030	5030	5030	5030	13
553	20231018	095500	21903545	5030	5030	5030	5030	0
554	20231018	095400	21903545	5030	5030	5030	5030	13
555	20231018	095300	21838155	5030	5030	5030	5030	13
556	20231018	095200	21772765	5040	5040	5040	5040	1
557	20231018	095100	21767725	5040	5030	5040	5030	15
558	20231018	095000	21692255	5030	5030	5030	5030	8
559	20231018	094900	21652015	5030	5010	5030	5010	26
560	20231018	094800	21521735	5020	5020	5020	5020	1
561	20231018	094700	21516715	5010	5010	5010	5010	12
562	20231018	094600	21456595	5020	5020	5020	5020	0
563	20231018	094500	21456595	5020	5020	5020	5020	0
564	20231018	094400	21456595	5020	5020	5020	5020	0
565	20231018	094300	21456595	5020	5010	5020	5010	26
566	20231018	094200	21326205	5000	5000	5000	5000	13
567	20231018	094100	21261205	5050	5050	5050	5050	0
568	20231018	094000	21261205	5050	5050	5050	5050	0
569	20231018	093900	21261205	5050	5010	5050	5010	3000
570	20231018	093800	6125725	4995	4995	4995	4995	0
571	20231018	093700	6125725	4995	4995	4995	4995	0
572	20231018	093600	6125725	4995	4995	4995	4995	28
573	20231018	093500	5985865	5000	5000	5000	5000	0
574	20231018	093400	5985865	5000	5000	5000	5000	10
575	20231018	093300	5935865	5000	5000	5000	5000	0
576	20231018	093200	5935865	5000	5000	5000	5000	7
577	20231018	093100	5900865	5000	4995	5000	4995	18
578	20231018	093000	5810925	5010	5010	5010	5010	1
579	20231018	092900	5805915	4995	4995	4995	4995	0
580	20231018	092800	5805915	4995	4995	4995	4995	0
581	20231018	092700	5805915	4995	4995	5000	4995	26
582	20231018	092600	5675985	4995	4995	4995	4995	0
583	20231018	092500	5675985	4995	4995	4995	4995	13
584	20231018	092400	5611050	4995	4995	4995	4995	0
585	20231018	092300	5611050	4995	4995	4995	4995	0
586	20231018	092200	5611050	4995	4995	4995	4995	186
587	20231018	092100	4681980	4995	4995	4995	4995	25
588	20231018	092000	4557105	4995	4995	4995	4995	13
589	20231018	091900	4492170	4995	4995	4995	4995	0
590	20231018	091800	4492170	4995	4995	4995	4995	0
591	20231018	091700	4492170	4995	4995	4995	4995	0
592	20231018	091600	4492170	4995	4990	4995	4990	26
593	20231018	091500	4362365	4990	4990	4990	4990	0
594	20231018	091400	4362365	4990	4990	4990	4990	13
595	20231018	091300	4297495	5020	5020	5020	5020	0
596	20231018	091200	4297495	5020	5020	5020	5020	0
597	20231018	091100	4297495	5020	5020	5020	5020	0
598	20231018	091000	4297495	5020	4990	5020	4990	500
599	20231018	090900	1792385	4985	4980	4985	4980	33
600	20231018	090800	1628035	4985	4985	4985	4985	12
601	20231018	090700	1568215	4985	4985	4985	4985	12
602	20231018	090600	1508395	4985	4985	4985	4985	0
603	20231018	090500	1508395	4985	4985	4985	4985	28
604	20231018	090400	1368815	4985	4985	4985	4985	14
605	20231018	090300	1299025	4985	4995	4995	4985	114
606	20231018	090200	730000	5000	5000	5000	5000	91
607	20231018	090100	275000	5000	5000	5000	5000	27
608	20231018	090000	140000	5000	5000	5000	5000	28