KissMeData/070960/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	193500	58127685	2990	2990	2990	2990	417
3	20231016	193400	58127685	2990	2990	2990	2990	0
4	20231016	193300	58127685	2990	2990	2990	2990	0
5	20231016	193200	58127685	2990	2990	2990	2990	0
6	20231016	193100	58127685	2990	2990	2990	2990	0
7	20231016	193000	58127685	2990	2990	2990	2990	0
8	20231016	192900	58127685	2990	2990	2990	2990	0
9	20231016	192800	58127685	2990	2990	2990	2990	0
10	20231016	192700	58127685	2990	2990	2990	2990	0
11	20231016	192600	58127685	2990	2990	2990	2990	0
12	20231016	192500	58127685	2990	2990	2990	2990	0
13	20231016	192400	58127685	2990	2990	2990	2990	0
14	20231016	192300	58127685	2990	2990	2990	2990	0
15	20231016	192200	58127685	2990	2990	2990	2990	0
16	20231016	192100	58127685	2990	2990	2990	2990	0
17	20231016	192000	58127685	2990	2990	2990	2990	0
18	20231016	191900	58127685	2990	2990	2990	2990	0
19	20231016	191800	58127685	2990	2990	2990	2990	0
20	20231016	191700	58127685	2990	2990	2990	2990	0
21	20231016	191600	58127685	2990	2990	2990	2990	0
22	20231016	191500	58127685	2990	2990	2990	2990	0
23	20231016	191400	58127685	2990	2990	2990	2990	0
24	20231016	191300	58127685	2990	2990	2990	2990	0
25	20231016	191200	58127685	2990	2990	2990	2990	0
26	20231016	191100	58127685	2990	2990	2990	2990	0
27	20231016	191000	58127685	2990	2990	2990	2990	0
28	20231016	190900	58127685	2990	2990	2990	2990	0
29	20231016	190800	58127685	2990	2990	2990	2990	0
30	20231016	190700	58127685	2990	2990	2990	2990	0
31	20231016	190600	58127685	2990	2990	2990	2990	0
32	20231016	190500	58127685	2990	2990	2990	2990	417
33	20231016	190400	58127685	2990	2990	2990	2990	0
34	20231016	190300	58127685	2990	2990	2990	2990	0
35	20231016	190200	58127685	2990	2990	2990	2990	0
36	20231016	190100	58127685	2990	2990	2990	2990	0
37	20231016	190000	58127685	2990	2990	2990	2990	0
38	20231016	185900	58127685	2990	2990	2990	2990	0
39	20231016	185800	58127685	2990	2990	2990	2990	0
40	20231016	185700	58127685	2990	2990	2990	2990	0
41	20231016	185600	58127685	2990	2990	2990	2990	0
42	20231016	185500	58127685	2990	2990	2990	2990	0
43	20231016	185400	58127685	2990	2990	2990	2990	0
44	20231016	185300	58127685	2990	2990	2990	2990	0
45	20231016	185200	58127685	2990	2990	2990	2990	0
46	20231016	185100	58127685	2990	2990	2990	2990	0
47	20231016	185000	58127685	2990	2990	2990	2990	0
48	20231016	184900	58127685	2990	2990	2990	2990	0
49	20231016	184800	58127685	2990	2990	2990	2990	0
50	20231016	184700	58127685	2990	2990	2990	2990	0
51	20231016	184600	58127685	2990	2990	2990	2990	0
52	20231016	184500	58127685	2990	2990	2990	2990	0
53	20231016	184400	58127685	2990	2990	2990	2990	0
54	20231016	184300	58127685	2990	2990	2990	2990	0
55	20231016	184200	58127685	2990	2990	2990	2990	0
56	20231016	184100	58127685	2990	2990	2990	2990	0
57	20231016	184000	58127685	2990	2990	2990	2990	0
58	20231016	183900	58127685	2990	2990	2990	2990	0
59	20231016	183800	58127685	2990	2990	2990	2990	0
60	20231016	183700	58127685	2990	2990	2990	2990	0
61	20231016	183600	58127685	2990	2990	2990	2990	0
62	20231016	183500	58127685	2990	2990	2990	2990	417
63	20231016	183400	58127685	2990	2990	2990	2990	0
64	20231016	183300	58127685	2990	2990	2990	2990	0
65	20231016	183200	58127685	2990	2990	2990	2990	0
66	20231016	183100	58127685	2990	2990	2990	2990	0
67	20231016	183000	58127685	2990	2990	2990	2990	0
68	20231016	182900	58127685	2990	2990	2990	2990	0
69	20231016	182800	58127685	2990	2990	2990	2990	0
70	20231016	182700	58127685	2990	2990	2990	2990	0
71	20231016	182600	58127685	2990	2990	2990	2990	0
72	20231016	182500	58127685	2990	2990	2990	2990	0
73	20231016	182400	58127685	2990	2990	2990	2990	0
74	20231016	182300	58127685	2990	2990	2990	2990	0
75	20231016	182200	58127685	2990	2990	2990	2990	0
76	20231016	182100	58127685	2990	2990	2990	2990	0
77	20231016	182000	58127685	2990	2990	2990	2990	0
78	20231016	181900	58127685	2990	2990	2990	2990	0
79	20231016	181800	58127685	2990	2990	2990	2990	0
80	20231016	181700	58127685	2990	2990	2990	2990	0
81	20231016	181600	58127685	2990	2990	2990	2990	0
82	20231016	181500	58127685	2990	2990	2990	2990	0
83	20231016	181400	58127685	2990	2990	2990	2990	0
84	20231016	181300	58127685	2990	2990	2990	2990	0
85	20231016	181200	58127685	2990	2990	2990	2990	0
86	20231016	181100	58127685	2990	2990	2990	2990	0
87	20231016	181000	58127685	2990	2990	2990	2990	0
88	20231016	180900	58127685	2990	2990	2990	2990	0
89	20231016	180800	58127685	2990	2990	2990	2990	0
90	20231016	180700	58127685	2990	2990	2990	2990	0
91	20231016	180600	58127685	2990	2990	2990	2990	0
92	20231016	180500	58127685	2990	2990	2990	2990	417
93	20231016	180400	58127685	2990	2990	2990	2990	0
94	20231016	180300	58127685	2990	2990	2990	2990	0
95	20231016	180200	58127685	2990	2990	2990	2990	0
96	20231016	180100	58127685	2990	2990	2990	2990	0
97	20231016	180000	58127685	2990	2990	2990	2990	0
98	20231016	175900	58127685	2990	2990	2990	2990	0
99	20231016	175800	58127685	2990	2990	2990	2990	0
100	20231016	175700	58127685	2990	2990	2990	2990	0
101	20231016	175600	58127685	2990	2990	2990	2990	0
102	20231016	175500	58127685	2990	2990	2990	2990	0
103	20231016	175400	58127685	2990	2990	2990	2990	0
104	20231016	175300	58127685	2990	2990	2990	2990	0
105	20231016	175200	58127685	2990	2990	2990	2990	0
106	20231016	175100	58127685	2990	2990	2990	2990	0
107	20231016	175000	58127685	2990	2990	2990	2990	0
108	20231016	174900	58127685	2990	2990	2990	2990	0
109	20231016	174800	58127685	2990	2990	2990	2990	0
110	20231016	174700	58127685	2990	2990	2990	2990	0
111	20231016	174600	58127685	2990	2990	2990	2990	0
112	20231016	174500	58127685	2990	2990	2990	2990	0
113	20231016	174400	58127685	2990	2990	2990	2990	0
114	20231016	174300	58127685	2990	2990	2990	2990	0
115	20231016	174200	58127685	2990	2990	2990	2990	0
116	20231016	174100	58127685	2990	2990	2990	2990	0
117	20231016	174000	58127685	2990	2990	2990	2990	0
118	20231016	173900	58127685	2990	2990	2990	2990	0
119	20231016	173800	58127685	2990	2990	2990	2990	0
120	20231016	173700	58127685	2990	2990	2990	2990	0
121	20231016	173600	58127685	2990	2990	2990	2990	0
122	20231016	173500	58127685	2990	2990	2990	2990	417
123	20231016	173400	58127685	2990	2990	2990	2990	0
124	20231016	173300	58127685	2990	2990	2990	2990	0
125	20231016	173200	58127685	2990	2990	2990	2990	0
126	20231016	173100	58127685	2990	2990	2990	2990	0
127	20231016	173000	58127685	2990	2990	2990	2990	0
128	20231016	172900	58127685	2990	2990	2990	2990	0
129	20231016	172800	58127685	2990	2990	2990	2990	0
130	20231016	172700	58127685	2990	2990	2990	2990	0
131	20231016	172600	58127685	2990	2990	2990	2990	0
132	20231016	172500	58127685	2990	2990	2990	2990	0
133	20231016	172400	58127685	2990	2990	2990	2990	0
134	20231016	172300	58127685	2990	2990	2990	2990	0
135	20231016	172200	58127685	2990	2990	2990	2990	0
136	20231016	172100	58127685	2990	2990	2990	2990	0
137	20231016	172000	58127685	2990	2990	2990	2990	0
138	20231016	171900	58127685	2990	2990	2990	2990	0
139	20231016	171800	58127685	2990	2990	2990	2990	0
140	20231016	171700	58127685	2990	2990	2990	2990	0
141	20231016	171600	58127685	2990	2990	2990	2990	0
142	20231016	171500	58127685	2990	2990	2990	2990	0
143	20231016	171400	58127685	2990	2990	2990	2990	0
144	20231016	171300	58127685	2990	2990	2990	2990	0
145	20231016	171200	58127685	2990	2990	2990	2990	0
146	20231016	171100	58127685	2990	2990	2990	2990	0
147	20231016	171000	58127685	2990	2990	2990	2990	0
148	20231016	170900	58127685	2990	2990	2990	2990	0
149	20231016	170800	58127685	2990	2990	2990	2990	0
150	20231016	170700	58127685	2990	2990	2990	2990	0
151	20231016	170600	58127685	2990	2990	2990	2990	0
152	20231016	170500	58127685	2990	2990	2990	2990	417
153	20231016	170400	58127685	2990	2990	2990	2990	0
154	20231016	170300	58127685	2990	2990	2990	2990	0
155	20231016	170200	58127685	2990	2990	2990	2990	0
156	20231016	170100	58127685	2990	2990	2990	2990	0
157	20231016	170000	58127685	2990	2990	2990	2990	0
158	20231016	165900	58127685	2990	2990	2990	2990	0
159	20231016	165800	58127685	2990	2990	2990	2990	0
160	20231016	165700	58127685	2990	2990	2990	2990	0
161	20231016	165600	58127685	2990	2990	2990	2990	0
162	20231016	165500	58127685	2990	2990	2990	2990	0
163	20231016	165400	58127685	2990	2990	2990	2990	0
164	20231016	165300	58127685	2990	2990	2990	2990	0
165	20231016	165200	58127685	2990	2990	2990	2990	0
166	20231016	165100	58127685	2990	2990	2990	2990	0
167	20231016	165000	58127685	2990	2990	2990	2990	0
168	20231016	164900	58127685	2990	2990	2990	2990	0
169	20231016	164800	58127685	2990	2990	2990	2990	0
170	20231016	164700	58127685	2990	2990	2990	2990	0
171	20231016	164600	58127685	2990	2990	2990	2990	0
172	20231016	164500	58127685	2990	2990	2990	2990	0
173	20231016	164400	58127685	2990	2990	2990	2990	0
174	20231016	164300	58127685	2990	2990	2990	2990	0
175	20231016	164200	58127685	2990	2990	2990	2990	0
176	20231016	164100	58127685	2990	2990	2990	2990	0
177	20231016	164000	58127685	2990	2990	2990	2990	0
178	20231016	163900	58127685	2990	2990	2990	2990	0
179	20231016	163800	58127685	2990	2990	2990	2990	0
180	20231016	163700	58127685	2990	2990	2990	2990	0
181	20231016	163600	58127685	2990	2990	2990	2990	0
182	20231016	163500	58127685	2990	2990	2990	2990	417
183	20231016	163400	58127685	2990	2990	2990	2990	0
184	20231016	163300	58127685	2990	2990	2990	2990	0
185	20231016	163200	58127685	2990	2990	2990	2990	0
186	20231016	163100	58127685	2990	2990	2990	2990	0
187	20231016	163000	58127685	2990	2990	2990	2990	0
188	20231016	162900	58127685	2990	2990	2990	2990	0
189	20231016	162800	58127685	2990	2990	2990	2990	0
190	20231016	162700	58127685	2990	2990	2990	2990	0
191	20231016	162600	58127685	2990	2990	2990	2990	0
192	20231016	162500	58127685	2990	2990	2990	2990	0
193	20231016	162400	58127685	2990	2990	2990	2990	0
194	20231016	162300	58127685	2990	2990	2990	2990	0
195	20231016	162200	58127685	2990	2990	2990	2990	0
196	20231016	162100	58127685	2990	2990	2990	2990	0
197	20231016	162000	58127685	2990	2990	2990	2990	0
198	20231016	161900	58127685	2990	2990	2990	2990	0
199	20231016	161800	58127685	2990	2990	2990	2990	0
200	20231016	161700	58127685	2990	2990	2990	2990	0
201	20231016	161600	58127685	2990	2990	2990	2990	0
202	20231016	161500	58127685	2990	2990	2990	2990	0
203	20231016	161400	58127685	2990	2990	2990	2990	0
204	20231016	161300	58127685	2990	2990	2990	2990	0
205	20231016	161200	58127685	2990	2990	2990	2990	0
206	20231016	161100	58127685	2990	2990	2990	2990	0
207	20231016	161000	58127685	2990	2990	2990	2990	0
208	20231016	160900	58127685	2990	2990	2990	2990	0
209	20231016	160800	58127685	2990	2990	2990	2990	0
210	20231016	160700	58127685	2990	2990	2990	2990	0
211	20231016	160600	58127685	2990	2990	2990	2990	0
212	20231016	160500	58127685	2990	2990	2990	2990	417
213	20231016	160400	58127685	2990	2990	2990	2990	0
214	20231016	160300	58127685	2990	2990	2990	2990	0
215	20231016	160200	58127685	2990	2990	2990	2990	0
216	20231016	160100	58127685	2990	2990	2990	2990	0
217	20231016	160000	58127685	2990	2990	2990	2990	0
218	20231016	155900	58127685	2990	2990	2990	2990	0
219	20231016	155800	58127685	2990	2990	2990	2990	0
220	20231016	155700	58127685	2990	2990	2990	2990	0
221	20231016	155600	58127685	2990	2990	2990	2990	0
222	20231016	155500	58127685	2990	2990	2990	2990	0
223	20231016	155400	58127685	2990	2990	2990	2990	0
224	20231016	155300	58127685	2990	2990	2990	2990	0
225	20231016	155200	58127685	2990	2990	2990	2990	0
226	20231016	155100	58127685	2990	2990	2990	2990	0
227	20231016	155000	58127685	2990	2990	2990	2990	0
228	20231016	154900	58127685	2990	2990	2990	2990	0
229	20231016	154800	58127685	2990	2990	2990	2990	0
230	20231016	154700	58127685	2990	2990	2990	2990	0
231	20231016	154600	58127685	2990	2990	2990	2990	0
232	20231016	154500	58127685	2990	2990	2990	2990	0
233	20231016	154400	58127685	2990	2990	2990	2990	0
234	20231016	154300	58127685	2990	2990	2990	2990	0
235	20231016	154200	58127685	2990	2990	2990	2990	0
236	20231016	154100	58127685	2990	2990	2990	2990	0
237	20231016	154000	58127685	2990	2990	2990	2990	0
238	20231016	153900	58127685	2990	2990	2990	2990	0
239	20231016	153800	58127685	2990	2990	2990	2990	0
240	20231016	153700	58127685	2990	2990	2990	2990	0
241	20231016	153600	58127685	2990	2990	2990	2990	0
242	20231016	153500	58127685	2990	2990	2990	2990	417
243	20231016	153400	58127685	2990	2990	2990	2990	0
244	20231016	153300	58127685	2990	2990	2990	2990	0
245	20231016	153200	58127685	2990	2990	2990	2990	0
246	20231016	153100	58127685	2990	2990	2990	2990	0
247	20231016	153000	58127685	2990	2990	2990	2990	417
248	20231016	152900	56880855	3010	3010	3010	3010	0
249	20231016	152800	56880855	3010	3010	3010	3010	0
250	20231016	152700	56880855	3010	3010	3010	3010	0
251	20231016	152600	56880855	3010	3010	3010	3010	0
252	20231016	152500	56880855	3010	3010	3010	3010	0
253	20231016	152400	56880855	3010	3010	3010	3010	0
254	20231016	152300	56880855	3010	3010	3010	3010	0
255	20231016	152200	56880855	3010	3010	3010	3010	0
256	20231016	152100	56880855	3010	3010	3010	3010	0
257	20231016	152000	56880855	3010	3010	3010	3010	0
258	20231016	151900	56880855	3010	3010	3010	3010	0
259	20231016	151800	56880855	3010	2995	3010	2990	191
260	20231016	151700	56309000	3010	2995	3010	2995	12
261	20231016	151600	56272895	3010	2995	3010	2995	26
262	20231016	151500	56194875	3010	3010	3010	3010	22
263	20231016	151400	56128655	2995	2995	2995	2995	0
264	20231016	151300	56128655	2995	2995	2995	2995	0
265	20231016	151200	56128655	2995	3010	3010	2995	110
266	20231016	151100	55797705	3005	3005	3005	3005	0
267	20231016	151000	55797705	3005	3010	3010	3005	158
268	20231016	150900	55322465	3010	3010	3010	3010	0
269	20231016	150800	55322465	3010	3010	3010	3010	57
270	20231016	150700	55150895	3010	3010	3010	3010	0
271	20231016	150600	55150895	3010	3005	3010	3005	52
272	20231016	150500	54994610	3005	3005	3005	3005	400
273	20231016	150400	53792610	3005	3005	3005	3005	50
274	20231016	150300	53642360	2990	2990	2990	2990	400
275	20231016	150200	52446360	2985	2985	2985	2985	0
276	20231016	150100	52446360	2985	2985	2985	2985	0
277	20231016	150000	52446360	2985	2985	2985	2985	3
278	20231016	145900	52437405	2985	2985	2985	2985	4
279	20231016	145800	52425465	2990	2990	2990	2990	0
280	20231016	145700	52425465	2990	2990	2990	2990	100
281	20231016	145600	52126465	2990	2990	2990	2990	90
282	20231016	145500	51857365	2990	2990	2990	2990	101
283	20231016	145400	51555375	2975	2975	2975	2975	3
284	20231016	145300	51546450	2975	2975	2975	2975	0
285	20231016	145200	51546450	2975	2975	2975	2975	1
286	20231016	145100	51543475	2975	2975	2975	2975	0
287	20231016	145000	51543475	2975	2975	2975	2975	1
288	20231016	144900	51540500	2990	2985	2990	2970	161
289	20231016	144800	51059815	2985	2985	2985	2985	0
290	20231016	144700	51059815	2985	2985	2985	2985	0
291	20231016	144600	51059815	2985	2985	2985	2985	400
292	20231016	144500	49865815	2980	2980	2980	2980	0
293	20231016	144400	49865815	2980	2980	2980	2980	1
294	20231016	144300	49862835	2990	2990	2990	2990	50
295	20231016	144200	49713335	2980	2980	2980	2980	0
296	20231016	144100	49713335	2980	2980	2980	2980	1
297	20231016	144000	49710355	2980	2980	2980	2980	2
298	20231016	143900	49704395	2985	2985	2985	2985	1
299	20231016	143800	49701410	2980	2990	2990	2980	81
300	20231016	143700	49459830	2980	2980	2980	2980	0
301	20231016	143600	49459830	2980	2990	2990	2980	335
302	20231016	143500	48458190	2980	2980	2980	2980	0
303	20231016	143400	48458190	2980	2980	2980	2980	0
304	20231016	143300	48458190	2980	2980	2980	2980	0
305	20231016	143200	48458190	2980	2980	2980	2980	1
306	20231016	143100	48455210	2980	2975	2980	2975	53
307	20231016	143000	48297285	2975	2975	2975	2975	0
308	20231016	142900	48297285	2975	2975	2975	2975	1
309	20231016	142800	48294310	2975	2975	2975	2975	0
310	20231016	142700	48294310	2975	2975	2975	2975	0
311	20231016	142600	48294310	2975	2975	2975	2975	0
312	20231016	142500	48294310	2975	2975	2975	2975	14
313	20231016	142400	48252660	2975	2975	2975	2975	3
314	20231016	142300	48243735	2975	2975	2975	2975	1
315	20231016	142200	48240760	2975	2975	2975	2975	0
316	20231016	142100	48240760	2975	2975	2975	2975	1
317	20231016	142000	48237785	2975	2975	2975	2975	1
318	20231016	141900	48234810	2980	2980	2980	2980	0
319	20231016	141800	48234810	2980	2980	2980	2980	1
320	20231016	141700	48231830	2975	2975	2975	2975	3
321	20231016	141600	48222905	2975	2975	2975	2975	100
322	20231016	141500	47925405	2975	2975	2975	2975	0
323	20231016	141400	47925405	2975	2975	2975	2975	0
324	20231016	141300	47925405	2975	2975	2975	2975	2
325	20231016	141200	47919455	2975	2975	2975	2975	2
326	20231016	141100	47913505	2980	2980	2980	2980	19
327	20231016	141000	47856885	2980	2980	2980	2980	56
328	20231016	140900	47690005	2980	2980	2980	2980	0
329	20231016	140800	47690005	2980	2980	2980	2980	0
330	20231016	140700	47690005	2980	2980	2980	2980	0
331	20231016	140600	47690005	2980	2980	2980	2980	0
332	20231016	140500	47690005	2980	2980	2980	2980	1
333	20231016	140400	47687025	2980	2980	2980	2980	1
334	20231016	140300	47684045	2980	2980	2980	2980	4
335	20231016	140200	47672125	2980	2980	2980	2980	0
336	20231016	140100	47672125	2980	2980	2980	2980	0
337	20231016	140000	47672125	2980	2980	2980	2980	0
338	20231016	135900	47672125	2980	2980	2980	2980	0
339	20231016	135800	47672125	2980	2980	2980	2980	1
340	20231016	135700	47669145	2985	2985	2985	2985	0
341	20231016	135600	47669145	2985	2990	2990	2985	2
342	20231016	135500	47663170	2970	2970	2970	2970	1
343	20231016	135400	47660200	2990	2990	2990	2990	0
344	20231016	135300	47660200	2990	2990	2990	2990	10
345	20231016	135200	47630300	2985	2985	2985	2985	0
346	20231016	135100	47630300	2985	2985	2985	2985	0
347	20231016	135000	47630300	2985	2985	2985	2985	7
348	20231016	134900	47609405	2985	2985	2985	2985	3
349	20231016	134800	47600450	2985	2985	2985	2985	2
350	20231016	134700	47594480	2990	2985	2990	2985	10
351	20231016	134600	47564625	2985	2970	2985	2970	63
352	20231016	134500	47376585	2970	2970	2970	2970	3
353	20231016	134400	47367675	2970	2970	2970	2970	0
354	20231016	134300	47367675	2970	2970	2970	2970	0
355	20231016	134200	47367675	2970	2970	2970	2970	1
356	20231016	134100	47364705	2985	2985	2985	2985	1
357	20231016	134000	47361720	2970	2970	2970	2970	1
358	20231016	133900	47358750	2985	2985	2985	2985	0
359	20231016	133800	47358750	2985	2985	2985	2985	0
360	20231016	133700	47358750	2985	2980	2985	2980	6
361	20231016	133600	47340855	2970	2975	2975	2970	1039
362	20231016	133500	44249835	2975	2975	2975	2975	30
363	20231016	133400	44160585	2975	2975	2975	2975	1
364	20231016	133300	44157610	2985	2985	2985	2985	0
365	20231016	133200	44157610	2985	2975	2985	2975	48
366	20231016	133100	44014800	2985	2985	2985	2985	1
367	20231016	133000	44011815	2975	2975	2975	2975	0
368	20231016	132900	44011815	2975	2975	2975	2975	0
369	20231016	132800	44011815	2975	2975	2975	2975	0
370	20231016	132700	44011815	2975	2975	2975	2975	2
371	20231016	132600	44005865	2990	2990	2990	2990	0
372	20231016	132500	44005865	2990	2990	2990	2990	0
373	20231016	132400	44005865	2990	2990	2990	2990	0
374	20231016	132300	44005865	2990	2990	2990	2990	0
375	20231016	132200	44005865	2990	2985	2990	2985	43
376	20231016	132100	43877310	2990	2990	2990	2990	0
377	20231016	132000	43877310	2990	2990	2990	2990	1
378	20231016	131900	43874320	2975	2975	2975	2975	1
379	20231016	131800	43871345	2975	2975	2975	2975	1
380	20231016	131700	43868370	2975	2975	2975	2975	0
381	20231016	131600	43868370	2975	2975	2975	2975	3
382	20231016	131500	43859445	2970	2970	2970	2970	0
383	20231016	131400	43859445	2970	2970	2970	2970	0
384	20231016	131300	43859445	2970	2970	2970	2970	0
385	20231016	131200	43859445	2970	2970	2970	2970	0
386	20231016	131100	43859445	2970	2970	2970	2970	1
387	20231016	131000	43856475	2970	2970	2970	2970	0
388	20231016	130900	43856475	2970	2970	2970	2970	1
389	20231016	130800	43853505	2970	2970	2970	2970	0
390	20231016	130700	43853505	2970	2970	2970	2970	2
391	20231016	130600	43847565	2970	2970	2970	2970	0
392	20231016	130500	43847565	2970	2970	2970	2970	0
393	20231016	130400	43847565	2970	2970	2970	2970	0
394	20231016	130300	43847565	2970	2985	2985	2970	20
395	20231016	130200	43787880	2985	2985	2985	2985	0
396	20231016	130100	43787880	2985	2985	2985	2985	0
397	20231016	130000	43787880	2985	2965	2985	2965	3
398	20231016	125900	43778965	2965	2975	2975	2965	200
399	20231016	125800	43185290	2975	2975	2975	2975	0
400	20231016	125700	43185290	2975	2975	2975	2975	0
401	20231016	125600	43185290	2975	2990	2990	2975	4
402	20231016	125500	43173345	2990	2990	2990	2990	1
403	20231016	125400	43170355	2990	2985	2990	2985	50
404	20231016	125300	43020860	2990	2975	2990	2975	1492
405	20231016	125200	38567240	2970	2955	2970	2955	933
406	20231016	125100	35799860	2950	2950	2950	2950	0
407	20231016	125000	35799860	2950	2950	2950	2950	1
408	20231016	124900	35796910	2950	2950	2950	2950	0
409	20231016	124800	35796910	2950	2955	2955	2950	269
410	20231016	124700	35002020	2955	2970	2970	2955	1634
411	20231016	124600	30164875	2970	2970	2970	2970	53
412	20231016	124500	30007465	2970	2975	2975	2970	1453
413	20231016	124400	25684805	2975	2975	2975	2975	0
414	20231016	124300	25684805	2975	2980	2980	2975	1000
415	20231016	124200	22708265	2980	2980	2980	2980	0
416	20231016	124100	22708265	2980	2980	2980	2980	1
417	20231016	124000	22705285	2980	2980	2980	2980	1
418	20231016	123900	22702305	2980	2980	2980	2980	181
419	20231016	123800	22162925	2980	2980	2980	2980	3
420	20231016	123700	22153985	2980	2980	2980	2980	0
421	20231016	123600	22153985	2980	2980	2980	2980	0
422	20231016	123500	22153985	2980	2980	2980	2980	0
423	20231016	123400	22153985	2980	2980	2980	2980	0
424	20231016	123300	22153985	2980	2980	2980	2980	0
425	20231016	123200	22153985	2980	2980	2980	2980	2
426	20231016	123100	22148025	2980	2980	2980	2980	3
427	20231016	123000	22139085	2980	2980	2980	2980	1
428	20231016	122900	22136105	2985	2985	2985	2985	0
429	20231016	122800	22136105	2985	2985	2985	2985	0
430	20231016	122700	22136105	2985	2985	2985	2985	43
431	20231016	122600	22007750	2985	2985	2985	2985	0
432	20231016	122500	22007750	2985	2985	2985	2985	118
433	20231016	122400	21655520	2985	2985	2985	2985	3
434	20231016	122300	21646565	2985	2985	2985	2985	1
435	20231016	122200	21643580	2985	2985	2985	2985	0
436	20231016	122100	21643580	2985	2985	2985	2985	0
437	20231016	122000	21643580	2985	2985	2985	2985	1
438	20231016	121900	21640595	2985	2985	2985	2985	0
439	20231016	121800	21640595	2985	2985	2985	2985	0
440	20231016	121700	21640595	2985	2985	2985	2985	4
441	20231016	121600	21628655	2985	2985	2985	2985	0
442	20231016	121500	21628655	2985	2985	2985	2985	100
443	20231016	121400	21330155	2990	2990	2990	2990	160
444	20231016	121300	20851755	2985	2985	2985	2985	1
445	20231016	121200	20848770	2985	2985	2985	2985	0
446	20231016	121100	20848770	2985	2985	2985	2985	0
447	20231016	121000	20848770	2985	2985	2985	2985	7
448	20231016	120900	20827875	2985	2990	2990	2985	12
449	20231016	120800	20792000	2990	2990	2990	2990	10
450	20231016	120700	20762100	2990	2990	2990	2990	0
451	20231016	120600	20762100	2990	2990	2990	2990	0
452	20231016	120500	20762100	2990	2990	2990	2985	40
453	20231016	120400	20642505	2990	2990	2990	2990	1
454	20231016	120300	20639515	2990	2990	2990	2990	3
455	20231016	120200	20630545	2990	2990	2990	2990	0
456	20231016	120100	20630545	2990	2990	2990	2990	1
457	20231016	120000	20627555	2990	2990	2990	2990	0
458	20231016	115900	20627555	2990	2990	2990	2990	0
459	20231016	115800	20627555	2990	2990	2990	2990	2
460	20231016	115700	20621575	2990	2990	2990	2990	2
461	20231016	115600	20615595	2990	2995	3005	2990	72
462	20231016	115500	20399800	2990	2990	2990	2990	1
463	20231016	115400	20396810	2990	2990	2990	2990	4
464	20231016	115300	20384850	2990	2990	2990	2990	0
465	20231016	115200	20384850	2990	2990	2990	2990	0
466	20231016	115100	20384850	2990	2990	2990	2990	0
467	20231016	115000	20384850	2990	2990	2990	2990	0
468	20231016	114900	20384850	2990	2990	2990	2990	0
469	20231016	114800	20384850	2990	2990	2990	2990	3
470	20231016	114700	20375880	2985	2985	2985	2985	0
471	20231016	114600	20375880	2985	2985	2985	2985	2
472	20231016	114500	20369910	2985	2985	2985	2985	0
473	20231016	114400	20369910	2985	2985	2985	2985	0
474	20231016	114300	20369910	2985	2985	2985	2985	0
475	20231016	114200	20369910	2985	2985	2985	2985	0
476	20231016	114100	20369910	2985	2985	2985	2985	0
477	20231016	114000	20369910	2985	2985	2985	2985	1
478	20231016	113900	20366925	2985	2985	2985	2985	0
479	20231016	113800	20366925	2985	2985	2985	2985	4
480	20231016	113700	20354985	2985	2985	2985	2985	0
481	20231016	113600	20354985	2985	2985	2985	2985	1
482	20231016	113500	20352000	2985	2985	2985	2985	0
483	20231016	113400	20352000	2985	2990	2990	2985	997
484	20231016	113300	17375235	2990	2990	2990	2990	0
485	20231016	113200	17375235	2990	2990	2990	2990	0
486	20231016	113100	17375235	2990	2990	2990	2990	0
487	20231016	113000	17375235	2990	2990	2990	2990	1
488	20231016	112900	17372245	2995	2995	2995	2995	0
489	20231016	112800	17372245	2995	2990	2995	2990	36
490	20231016	112700	17264440	2990	2990	2990	2990	1
491	20231016	112600	17261450	2990	2990	2990	2990	0
492	20231016	112500	17261450	2990	2990	2990	2990	0
493	20231016	112400	17261450	2990	2990	2990	2990	0
494	20231016	112300	17261450	2990	2990	2990	2990	1
495	20231016	112200	17258460	2990	2990	2990	2990	0
496	20231016	112100	17258460	2990	2990	2990	2990	0
497	20231016	112000	17258460	2990	2990	2990	2990	0
498	20231016	111900	17258460	2990	2990	2990	2990	0
499	20231016	111800	17258460	2990	2995	2995	2990	13
500	20231016	111700	17219530	2995	2995	2995	2995	5
501	20231016	111600	17204555	2990	2990	2990	2990	52
502	20231016	111500	17049075	2990	2995	2995	2990	296
503	20231016	111400	16162560	2995	2990	2995	2990	34
504	20231016	111300	16060755	2995	2995	2995	2995	98
505	20231016	111200	15767245	2995	2995	2995	2995	0
506	20231016	111100	15767245	2995	2995	2995	2995	0
507	20231016	111000	15767245	2995	2995	2995	2995	63
508	20231016	110900	15578560	2995	3005	3005	2995	2
509	20231016	110800	15572560	2995	2995	2995	2995	0
510	20231016	110700	15572560	2995	3005	3005	2995	859
511	20231016	110600	12991275	3020	3020	3020	3020	0
512	20231016	110500	12991275	3020	3020	3020	3020	0
513	20231016	110400	12991275	3020	3020	3020	3020	0
514	20231016	110300	12991275	3020	3020	3020	3020	0
515	20231016	110200	12991275	3020	3020	3020	3020	0
516	20231016	110100	12991275	3020	3010	3020	3010	5
517	20231016	110000	12976205	3005	3005	3005	3005	7
518	20231016	105900	12955170	3005	3005	3005	3005	1
519	20231016	105800	12952165	3005	3005	3005	3005	33
520	20231016	105700	12853000	3005	3005	3005	3005	0
521	20231016	105600	12853000	3005	3005	3005	3005	0
522	20231016	105500	12853000	3005	3005	3005	3005	1
523	20231016	105400	12849995	3000	3000	3000	3000	0
524	20231016	105300	12849995	3000	3000	3000	3000	0
525	20231016	105200	12849995	3000	3000	3000	3000	0
526	20231016	105100	12849995	3000	3000	3000	3000	1
527	20231016	105000	12846995	2995	2995	2995	2995	0
528	20231016	104900	12846995	2995	2995	2995	2995	200
529	20231016	104800	12247995	3000	3000	3000	3000	0
530	20231016	104700	12247995	3000	3000	3000	3000	0
531	20231016	104600	12247995	3000	3000	3000	3000	0
532	20231016	104500	12247995	3000	3000	3000	3000	0
533	20231016	104400	12247995	3000	3000	3000	3000	0
534	20231016	104300	12247995	3000	3000	3000	3000	0
535	20231016	104200	12247995	3000	3000	3000	3000	0
536	20231016	104100	12247995	3000	3000	3000	3000	0
537	20231016	104000	12247995	3000	3000	3000	3000	0
538	20231016	103900	12247995	3000	3000	3000	3000	0
539	20231016	103800	12247995	3000	3000	3000	3000	0
540	20231016	103700	12247995	3000	3000	3000	3000	0
541	20231016	103600	12247995	3000	3000	3000	3000	0
542	20231016	103500	12247995	3000	3000	3000	3000	0
543	20231016	103400	12247995	3000	3000	3000	3000	0
544	20231016	103300	12247995	3000	3000	3000	3000	0
545	20231016	103200	12247995	3000	3000	3000	3000	0
546	20231016	103100	12247995	3000	3000	3000	3000	0
547	20231016	103000	12247995	3000	3000	3000	3000	30
548	20231016	102900	12157995	3000	3000	3000	3000	100
549	20231016	102800	11857995	3000	3000	3000	3000	0
550	20231016	102700	11857995	3000	2995	3000	2995	56
551	20231016	102600	11690100	2995	2995	2995	2995	229
552	20231016	102500	11004245	2995	2995	2995	2995	51
553	20231016	102400	10851500	2995	2995	2995	2995	135
554	20231016	102300	10447175	3000	3000	3000	3000	0
555	20231016	102200	10447175	3000	3000	3000	3000	0
556	20231016	102100	10447175	3000	3000	3000	3000	0
557	20231016	102000	10447175	3000	3000	3000	3000	1
558	20231016	101900	10444175	2995	2995	2995	2995	0
559	20231016	101800	10444175	2995	2995	2995	2995	0
560	20231016	101700	10444175	2995	2995	2995	2995	0
561	20231016	101600	10444175	2995	2995	2995	2995	0
562	20231016	101500	10444175	2995	2995	2995	2995	0
563	20231016	101400	10444175	2995	2995	2995	2995	343
564	20231016	101300	9416890	3000	3000	3000	3000	1
565	20231016	101200	9413890	3000	3000	3000	3000	0
566	20231016	101100	9413890	3000	3000	3000	3000	0
567	20231016	101000	9413890	3000	3000	3000	3000	0
568	20231016	100900	9413890	3000	3000	3000	3000	0
569	20231016	100800	9413890	3000	3000	3000	3000	0
570	20231016	100700	9413890	3000	2995	3000	2995	49
571	20231016	100600	9267130	3000	3000	3000	3000	0
572	20231016	100500	9267130	3000	3000	3000	3000	0
573	20231016	100400	9267130	3000	3000	3000	3000	0
574	20231016	100300	9267130	3000	3000	3000	3000	0
575	20231016	100200	9267130	3000	3000	3000	3000	0
576	20231016	100100	9267130	3000	3000	3000	3000	0
577	20231016	100000	9267130	3000	3000	3000	3000	0
578	20231016	095900	9267130	3000	3000	3000	3000	0
579	20231016	095800	9267130	3000	3000	3000	3000	0
580	20231016	095700	9267130	3000	3000	3000	3000	0
581	20231016	095600	9267130	3000	3000	3000	3000	0
582	20231016	095500	9267130	3000	3000	3000	3000	0
583	20231016	095400	9267130	3000	3000	3000	3000	0
584	20231016	095300	9267130	3000	3000	3000	3000	1
585	20231016	095200	9264130	2995	2995	2995	2995	0
586	20231016	095100	9264130	2995	2995	2995	2995	0
587	20231016	095000	9264130	2995	2995	2995	2995	198
588	20231016	094900	8671120	3000	3000	3000	3000	0
589	20231016	094800	8671120	3000	3000	3000	3000	1
590	20231016	094700	8668120	3005	3005	3005	3005	0
591	20231016	094600	8668120	3005	3005	3005	3005	0
592	20231016	094500	8668120	3005	3005	3005	3005	0
593	20231016	094400	8668120	3005	3005	3005	3005	0
594	20231016	094300	8668120	3005	3005	3005	3005	0
595	20231016	094200	8668120	3005	3000	3005	3000	386
596	20231016	094100	7508325	3000	3000	3000	3000	0
597	20231016	094000	7508325	3000	3000	3000	3000	0
598	20231016	093900	7508325	3000	3000	3000	3000	0
599	20231016	093800	7508325	3000	3000	3000	3000	0
600	20231016	093700	7508325	3000	3000	3000	3000	2
601	20231016	093600	7502325	3005	3005	3005	2995	367
602	20231016	093500	6401410	3015	3005	3015	3005	31
603	20231016	093400	6308245	3020	3005	3020	3005	124
604	20231016	093300	5935565	3000	3000	3000	3000	53
605	20231016	093200	5776565	3000	3000	3000	3000	1
606	20231016	093100	5773565	3000	3000	3000	3000	0
607	20231016	093000	5773565	3000	2990	3000	2990	294
608	20231016	092900	4893820	2990	2990	2990	2990	1
609	20231016	092800	4890830	2990	2990	2990	2990	6
610	20231016	092700	4872890	2990	2990	2990	2990	0
611	20231016	092600	4872890	2990	2990	2990	2990	0
612	20231016	092500	4872890	2990	2990	2990	2990	64
613	20231016	092400	4681530	2990	2990	2990	2990	2
614	20231016	092300	4675550	2990	2990	2990	2990	0
615	20231016	092200	4675550	2990	2990	2990	2990	0
616	20231016	092100	4675550	2990	2990	2990	2990	1
617	20231016	092000	4672560	2985	2985	2985	2985	0
618	20231016	091900	4672560	2985	2985	2985	2985	0
619	20231016	091800	4672560	2985	2985	2985	2985	139
620	20231016	091700	4257645	2985	2985	2985	2985	0
621	20231016	091600	4257645	2985	2985	2985	2985	51
622	20231016	091500	4105410	2985	2985	2985	2985	0
623	20231016	091400	4105410	2985	2990	2990	2985	381
624	20231016	091300	2966255	2990	2990	2990	2990	0
625	20231016	091200	2966255	2990	2995	2995	2990	105
626	20231016	091100	2651815	2995	2995	2995	2995	0
627	20231016	091000	2651815	2995	2995	2995	2995	3
628	20231016	090900	2642830	2995	2990	2995	2990	6
629	20231016	090800	2624885	2995	2995	2995	2995	73
630	20231016	090700	2406250	3000	3000	3000	3000	1
631	20231016	090600	2403250	3000	3000	3000	3000	0
632	20231016	090500	2403250	3000	3000	3000	3000	4
633	20231016	090400	2391250	2995	3015	3015	2995	669
634	20231016	090300	382880	3015	3015	3015	3015	12
635	20231016	090200	346700	3015	3015	3015	3015	0
636	20231016	090100	346700	3015	3010	3015	3010	28
637	20231016	090000	262285	3010	3015	3015	3010	87