KissMeData/033200/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190800	19890585	4065	4065	4065	4065	543
3	20231012	190700	19890585	4065	4065	4065	4065	0
4	20231012	190600	19890585	4065	4065	4065	4065	0
5	20231012	190500	19890585	4065	4065	4065	4065	0
6	20231012	190400	19890585	4065	4065	4065	4065	0
7	20231012	190300	19890585	4065	4065	4065	4065	0
8	20231012	190200	19890585	4065	4065	4065	4065	0
9	20231012	190100	19890585	4065	4065	4065	4065	0
10	20231012	190000	19890585	4065	4065	4065	4065	0
11	20231012	185900	19890585	4065	4065	4065	4065	0
12	20231012	185800	19890585	4065	4065	4065	4065	0
13	20231012	185700	19890585	4065	4065	4065	4065	0
14	20231012	185600	19890585	4065	4065	4065	4065	0
15	20231012	185500	19890585	4065	4065	4065	4065	0
16	20231012	185400	19890585	4065	4065	4065	4065	0
17	20231012	185300	19890585	4065	4065	4065	4065	0
18	20231012	185200	19890585	4065	4065	4065	4065	0
19	20231012	185100	19890585	4065	4065	4065	4065	0
20	20231012	185000	19890585	4065	4065	4065	4065	0
21	20231012	184900	19890585	4065	4065	4065	4065	0
22	20231012	184800	19890585	4065	4065	4065	4065	0
23	20231012	184700	19890585	4065	4065	4065	4065	0
24	20231012	184600	19890585	4065	4065	4065	4065	0
25	20231012	184500	19890585	4065	4065	4065	4065	0
26	20231012	184400	19890585	4065	4065	4065	4065	0
27	20231012	184300	19890585	4065	4065	4065	4065	0
28	20231012	184200	19890585	4065	4065	4065	4065	0
29	20231012	184100	19890585	4065	4065	4065	4065	0
30	20231012	184000	19890585	4065	4065	4065	4065	0
31	20231012	183900	19890585	4065	4065	4065	4065	0
32	20231012	183800	19890585	4065	4065	4065	4065	543
33	20231012	183700	19890585	4065	4065	4065	4065	0
34	20231012	183600	19890585	4065	4065	4065	4065	0
35	20231012	183500	19890585	4065	4065	4065	4065	0
36	20231012	183400	19890585	4065	4065	4065	4065	0
37	20231012	183300	19890585	4065	4065	4065	4065	0
38	20231012	183200	19890585	4065	4065	4065	4065	0
39	20231012	183100	19890585	4065	4065	4065	4065	0
40	20231012	183000	19890585	4065	4065	4065	4065	0
41	20231012	182900	19890585	4065	4065	4065	4065	0
42	20231012	182800	19890585	4065	4065	4065	4065	0
43	20231012	182700	19890585	4065	4065	4065	4065	0
44	20231012	182600	19890585	4065	4065	4065	4065	0
45	20231012	182500	19890585	4065	4065	4065	4065	0
46	20231012	182400	19890585	4065	4065	4065	4065	0
47	20231012	182300	19890585	4065	4065	4065	4065	0
48	20231012	182200	19890585	4065	4065	4065	4065	0
49	20231012	182100	19890585	4065	4065	4065	4065	0
50	20231012	182000	19890585	4065	4065	4065	4065	0
51	20231012	181900	19890585	4065	4065	4065	4065	0
52	20231012	181800	19890585	4065	4065	4065	4065	0
53	20231012	181700	19890585	4065	4065	4065	4065	0
54	20231012	181600	19890585	4065	4065	4065	4065	0
55	20231012	181500	19890585	4065	4065	4065	4065	0
56	20231012	181400	19890585	4065	4065	4065	4065	0
57	20231012	181300	19890585	4065	4065	4065	4065	0
58	20231012	181200	19890585	4065	4065	4065	4065	0
59	20231012	181100	19890585	4065	4065	4065	4065	0
60	20231012	181000	19890585	4065	4065	4065	4065	0
61	20231012	180900	19890585	4065	4065	4065	4065	0
62	20231012	180800	19890585	4065	4065	4065	4065	543
63	20231012	180700	19890585	4065	4065	4065	4065	0
64	20231012	180600	19890585	4065	4065	4065	4065	0
65	20231012	180500	19890585	4065	4065	4065	4065	0
66	20231012	180400	19890585	4065	4065	4065	4065	0
67	20231012	180300	19890585	4065	4065	4065	4065	0
68	20231012	180200	19890585	4065	4065	4065	4065	0
69	20231012	180100	19890585	4065	4065	4065	4065	0
70	20231012	180000	19890585	4065	4065	4065	4065	0
71	20231012	175900	19890585	4065	4065	4065	4065	0
72	20231012	175800	19890585	4065	4065	4065	4065	0
73	20231012	175700	19890585	4065	4065	4065	4065	0
74	20231012	175600	19890585	4065	4065	4065	4065	0
75	20231012	175500	19890585	4065	4065	4065	4065	0
76	20231012	175400	19890585	4065	4065	4065	4065	0
77	20231012	175300	19890585	4065	4065	4065	4065	0
78	20231012	175200	19890585	4065	4065	4065	4065	0
79	20231012	175100	19890585	4065	4065	4065	4065	0
80	20231012	175000	19890585	4065	4065	4065	4065	0
81	20231012	174900	19890585	4065	4065	4065	4065	0
82	20231012	174800	19890585	4065	4065	4065	4065	0
83	20231012	174700	19890585	4065	4065	4065	4065	0
84	20231012	174600	19890585	4065	4065	4065	4065	0
85	20231012	174500	19890585	4065	4065	4065	4065	0
86	20231012	174400	19890585	4065	4065	4065	4065	0
87	20231012	174300	19890585	4065	4065	4065	4065	0
88	20231012	174200	19890585	4065	4065	4065	4065	0
89	20231012	174100	19890585	4065	4065	4065	4065	0
90	20231012	174000	19890585	4065	4065	4065	4065	0
91	20231012	173900	19890585	4065	4065	4065	4065	0
92	20231012	173800	19890585	4065	4065	4065	4065	543
93	20231012	173700	19890585	4065	4065	4065	4065	0
94	20231012	173600	19890585	4065	4065	4065	4065	0
95	20231012	173500	19890585	4065	4065	4065	4065	0
96	20231012	173400	19890585	4065	4065	4065	4065	0
97	20231012	173300	19890585	4065	4065	4065	4065	0
98	20231012	173200	19890585	4065	4065	4065	4065	0
99	20231012	173100	19890585	4065	4065	4065	4065	0
100	20231012	173000	19890585	4065	4065	4065	4065	0
101	20231012	172900	19890585	4065	4065	4065	4065	0
102	20231012	172800	19890585	4065	4065	4065	4065	0
103	20231012	172700	19890585	4065	4065	4065	4065	0
104	20231012	172600	19890585	4065	4065	4065	4065	0
105	20231012	172500	19890585	4065	4065	4065	4065	0
106	20231012	172400	19890585	4065	4065	4065	4065	0
107	20231012	172300	19890585	4065	4065	4065	4065	0
108	20231012	172200	19890585	4065	4065	4065	4065	0
109	20231012	172100	19890585	4065	4065	4065	4065	0
110	20231012	172000	19890585	4065	4065	4065	4065	0
111	20231012	171900	19890585	4065	4065	4065	4065	0
112	20231012	171800	19890585	4065	4065	4065	4065	0
113	20231012	171700	19890585	4065	4065	4065	4065	0
114	20231012	171600	19890585	4065	4065	4065	4065	0
115	20231012	171500	19890585	4065	4065	4065	4065	0
116	20231012	171400	19890585	4065	4065	4065	4065	0
117	20231012	171300	19890585	4065	4065	4065	4065	0
118	20231012	171200	19890585	4065	4065	4065	4065	0
119	20231012	171100	19890585	4065	4065	4065	4065	0
120	20231012	171000	19890585	4065	4065	4065	4065	0
121	20231012	170900	19890585	4065	4065	4065	4065	0
122	20231012	170800	19890585	4065	4065	4065	4065	543
123	20231012	170700	19890585	4065	4065	4065	4065	0
124	20231012	170600	19890585	4065	4065	4065	4065	0
125	20231012	170500	19890585	4065	4065	4065	4065	0
126	20231012	170400	19890585	4065	4065	4065	4065	0
127	20231012	170300	19890585	4065	4065	4065	4065	0
128	20231012	170200	19890585	4065	4065	4065	4065	0
129	20231012	170100	19890585	4065	4065	4065	4065	0
130	20231012	170000	19890585	4065	4065	4065	4065	0
131	20231012	165900	19890585	4065	4065	4065	4065	0
132	20231012	165800	19890585	4065	4065	4065	4065	0
133	20231012	165700	19890585	4065	4065	4065	4065	0
134	20231012	165600	19890585	4065	4065	4065	4065	0
135	20231012	165500	19890585	4065	4065	4065	4065	0
136	20231012	165400	19890585	4065	4065	4065	4065	0
137	20231012	165300	19890585	4065	4065	4065	4065	0
138	20231012	165200	19890585	4065	4065	4065	4065	0
139	20231012	165100	19890585	4065	4065	4065	4065	0
140	20231012	165000	19890585	4065	4065	4065	4065	0
141	20231012	164900	19890585	4065	4065	4065	4065	0
142	20231012	164800	19890585	4065	4065	4065	4065	0
143	20231012	164700	19890585	4065	4065	4065	4065	0
144	20231012	164600	19890585	4065	4065	4065	4065	0
145	20231012	164500	19890585	4065	4065	4065	4065	0
146	20231012	164400	19890585	4065	4065	4065	4065	0
147	20231012	164300	19890585	4065	4065	4065	4065	0
148	20231012	164200	19890585	4065	4065	4065	4065	0
149	20231012	164100	19890585	4065	4065	4065	4065	0
150	20231012	164000	19890585	4065	4065	4065	4065	0
151	20231012	163900	19890585	4065	4065	4065	4065	0
152	20231012	163800	19890585	4065	4065	4065	4065	543
153	20231012	163700	19890585	4065	4065	4065	4065	0
154	20231012	163600	19890585	4065	4065	4065	4065	0
155	20231012	163500	19890585	4065	4065	4065	4065	0
156	20231012	163400	19890585	4065	4065	4065	4065	0
157	20231012	163300	19890585	4065	4065	4065	4065	0
158	20231012	163200	19890585	4065	4065	4065	4065	0
159	20231012	163100	19890585	4065	4065	4065	4065	0
160	20231012	163000	19890585	4065	4065	4065	4065	0
161	20231012	162900	19890585	4065	4065	4065	4065	0
162	20231012	162800	19890585	4065	4065	4065	4065	0
163	20231012	162700	19890585	4065	4065	4065	4065	0
164	20231012	162600	19890585	4065	4065	4065	4065	0
165	20231012	162500	19890585	4065	4065	4065	4065	0
166	20231012	162400	19890585	4065	4065	4065	4065	0
167	20231012	162300	19890585	4065	4065	4065	4065	0
168	20231012	162200	19890585	4065	4065	4065	4065	0
169	20231012	162100	19890585	4065	4065	4065	4065	0
170	20231012	162000	19890585	4065	4065	4065	4065	0
171	20231012	161900	19890585	4065	4065	4065	4065	0
172	20231012	161800	19890585	4065	4065	4065	4065	0
173	20231012	161700	19890585	4065	4065	4065	4065	0
174	20231012	161600	19890585	4065	4065	4065	4065	0
175	20231012	161500	19890585	4065	4065	4065	4065	0
176	20231012	161400	19890585	4065	4065	4065	4065	0
177	20231012	161300	19890585	4065	4065	4065	4065	0
178	20231012	161200	19890585	4065	4065	4065	4065	0
179	20231012	161100	19890585	4065	4065	4065	4065	0
180	20231012	161000	19890585	4065	4065	4065	4065	0
181	20231012	160900	19890585	4065	4065	4065	4065	0
182	20231012	160800	19890585	4065	4065	4065	4065	543
183	20231012	160700	19890585	4065	4065	4065	4065	0
184	20231012	160600	19890585	4065	4065	4065	4065	0
185	20231012	160500	19890585	4065	4065	4065	4065	0
186	20231012	160400	19890585	4065	4065	4065	4065	0
187	20231012	160300	19890585	4065	4065	4065	4065	0
188	20231012	160200	19890585	4065	4065	4065	4065	0
189	20231012	160100	19890585	4065	4065	4065	4065	0
190	20231012	160000	19890585	4065	4065	4065	4065	0
191	20231012	155900	19890585	4065	4065	4065	4065	0
192	20231012	155800	19890585	4065	4065	4065	4065	0
193	20231012	155700	19890585	4065	4065	4065	4065	0
194	20231012	155600	19890585	4065	4065	4065	4065	0
195	20231012	155500	19890585	4065	4065	4065	4065	0
196	20231012	155400	19890585	4065	4065	4065	4065	0
197	20231012	155300	19890585	4065	4065	4065	4065	0
198	20231012	155200	19890585	4065	4065	4065	4065	0
199	20231012	155100	19890585	4065	4065	4065	4065	0
200	20231012	155000	19890585	4065	4065	4065	4065	0
201	20231012	154900	19890585	4065	4065	4065	4065	0
202	20231012	154800	19890585	4065	4065	4065	4065	0
203	20231012	154700	19890585	4065	4065	4065	4065	0
204	20231012	154600	19890585	4065	4065	4065	4065	0
205	20231012	154500	19890585	4065	4065	4065	4065	0
206	20231012	154400	19890585	4065	4065	4065	4065	0
207	20231012	154300	19890585	4065	4065	4065	4065	0
208	20231012	154200	19890585	4065	4065	4065	4065	0
209	20231012	154100	19890585	4065	4065	4065	4065	0
210	20231012	154000	19890585	4065	4065	4065	4065	0
211	20231012	153900	19890585	4065	4065	4065	4065	0
212	20231012	153800	19890585	4065	4065	4065	4065	543
213	20231012	153700	19890585	4065	4065	4065	4065	0
214	20231012	153600	19890585	4065	4065	4065	4065	0
215	20231012	153500	19890585	4065	4065	4065	4065	0
216	20231012	153400	19890585	4065	4065	4065	4065	0
217	20231012	153300	19890585	4065	4065	4065	4065	0
218	20231012	153200	19890585	4065	4065	4065	4065	0
219	20231012	153100	19890585	4065	4065	4065	4065	0
220	20231012	153000	19890585	4065	4065	4065	4065	543
221	20231012	152900	17683290	4105	4105	4105	4105	0
222	20231012	152800	17683290	4105	4105	4105	4105	0
223	20231012	152700	17683290	4105	4105	4105	4105	0
224	20231012	152600	17683290	4105	4105	4105	4105	0
225	20231012	152500	17683290	4105	4105	4105	4105	0
226	20231012	152400	17683290	4105	4105	4105	4105	0
227	20231012	152300	17683290	4105	4105	4105	4105	0
228	20231012	152200	17683290	4105	4105	4105	4105	0
229	20231012	152100	17683290	4105	4105	4105	4105	0
230	20231012	152000	17683290	4105	4105	4105	4105	0
231	20231012	151900	17683290	4105	4105	4105	4105	1
232	20231012	151800	17679185	4105	4105	4105	4105	1
233	20231012	151700	17675080	4105	4100	4105	4100	3
234	20231012	151600	17662775	4105	4100	4105	4100	3
235	20231012	151500	17650470	4105	4105	4105	4100	69
236	20231012	151400	17367240	4105	4105	4105	4105	1
237	20231012	151300	17363135	4110	4110	4110	4110	0
238	20231012	151200	17363135	4110	4110	4110	4110	0
239	20231012	151100	17363135	4110	4110	4110	4110	0
240	20231012	151000	17363135	4110	4110	4110	4110	0
241	20231012	150900	17363135	4110	4110	4110	4110	0
242	20231012	150800	17363135	4110	4110	4110	4110	1
243	20231012	150700	17359025	4105	4105	4105	4105	8
244	20231012	150600	17326185	4110	4110	4110	4110	0
245	20231012	150500	17326185	4110	4110	4110	4110	0
246	20231012	150400	17326185	4110	4110	4110	4110	0
247	20231012	150300	17326185	4110	4110	4110	4110	100
248	20231012	150200	16915185	4110	4110	4110	4110	0
249	20231012	150100	16915185	4110	4110	4110	4110	0
250	20231012	150000	16915185	4110	4110	4110	4110	3
251	20231012	145900	16902855	4110	4110	4110	4110	0
252	20231012	145800	16902855	4110	4110	4110	4110	0
253	20231012	145700	16902855	4110	4110	4110	4110	0
254	20231012	145600	16902855	4110	4110	4110	4110	0
255	20231012	145500	16902855	4110	4110	4110	4110	0
256	20231012	145400	16902855	4110	4110	4110	4110	0
257	20231012	145300	16902855	4110	4110	4110	4110	0
258	20231012	145200	16902855	4110	4110	4110	4110	0
259	20231012	145100	16902855	4110	4110	4110	4110	0
260	20231012	145000	16902855	4110	4110	4110	4110	0
261	20231012	144900	16902855	4110	4110	4110	4110	0
262	20231012	144800	16902855	4110	4110	4110	4110	0
263	20231012	144700	16902855	4110	4110	4110	4110	2
264	20231012	144600	16894635	4110	4110	4110	4110	0
265	20231012	144500	16894635	4110	4110	4110	4110	1
266	20231012	144400	16890525	4105	4105	4105	4105	0
267	20231012	144300	16890525	4105	4105	4105	4105	1
268	20231012	144200	16886420	4110	4110	4110	4110	0
269	20231012	144100	16886420	4110	4110	4110	4110	0
270	20231012	144000	16886420	4110	4110	4110	4110	0
271	20231012	143900	16886420	4110	4110	4110	4110	0
272	20231012	143800	16886420	4110	4110	4110	4110	0
273	20231012	143700	16886420	4110	4110	4110	4110	0
274	20231012	143600	16886420	4110	4110	4110	4110	0
275	20231012	143500	16886420	4110	4110	4110	4110	0
276	20231012	143400	16886420	4110	4110	4110	4110	0
277	20231012	143300	16886420	4110	4110	4110	4110	0
278	20231012	143200	16886420	4110	4110	4110	4110	0
279	20231012	143100	16886420	4110	4110	4110	4110	0
280	20231012	143000	16886420	4110	4110	4110	4110	0
281	20231012	142900	16886420	4110	4110	4110	4110	0
282	20231012	142800	16886420	4110	4110	4110	4110	0
283	20231012	142700	16886420	4110	4110	4110	4110	0
284	20231012	142600	16886420	4110	4110	4110	4110	0
285	20231012	142500	16886420	4110	4110	4110	4110	1
286	20231012	142400	16882310	4105	4105	4105	4105	2
287	20231012	142300	16874100	4105	4105	4105	4105	0
288	20231012	142200	16874100	4105	4105	4105	4105	0
289	20231012	142100	16874100	4105	4105	4105	4105	0
290	20231012	142000	16874100	4105	4105	4105	4105	0
291	20231012	141900	16874100	4105	4105	4105	4105	0
292	20231012	141800	16874100	4105	4105	4105	4105	1
293	20231012	141700	16869995	4110	4110	4110	4110	0
294	20231012	141600	16869995	4110	4110	4110	4110	0
295	20231012	141500	16869995	4110	4110	4110	4110	0
296	20231012	141400	16869995	4110	4110	4110	4110	15
297	20231012	141300	16808345	4115	4115	4115	4115	0
298	20231012	141200	16808345	4115	4115	4115	4115	0
299	20231012	141100	16808345	4115	4115	4115	4115	0
300	20231012	141000	16808345	4115	4115	4115	4115	0
301	20231012	140900	16808345	4115	4115	4115	4115	0
302	20231012	140800	16808345	4115	4115	4115	4115	0
303	20231012	140700	16808345	4115	4115	4115	4115	0
304	20231012	140600	16808345	4115	4115	4115	4115	0
305	20231012	140500	16808345	4115	4115	4115	4115	0
306	20231012	140400	16808345	4115	4115	4115	4115	0
307	20231012	140300	16808345	4115	4115	4115	4115	100
308	20231012	140200	16396845	4110	4110	4110	4110	77
309	20231012	140100	16080375	4110	4110	4110	4110	3
310	20231012	140000	16068045	4105	4105	4105	4105	0
311	20231012	135900	16068045	4105	4105	4105	4105	0
312	20231012	135800	16068045	4105	4105	4105	4105	0
313	20231012	135700	16068045	4105	4105	4105	4105	0
314	20231012	135600	16068045	4105	4105	4105	4105	29
315	20231012	135500	15949000	4120	4120	4120	4120	0
316	20231012	135400	15949000	4120	4120	4120	4120	0
317	20231012	135300	15949000	4120	4120	4120	4120	20
318	20231012	135200	15866600	4090	4090	4090	4090	17
319	20231012	135100	15797070	4090	4090	4090	4090	0
320	20231012	135000	15797070	4090	4090	4090	4090	0
321	20231012	134900	15797070	4090	4090	4090	4090	2
322	20231012	134800	15788890	4125	4125	4125	4125	0
323	20231012	134700	15788890	4125	4125	4125	4125	0
324	20231012	134600	15788890	4125	4125	4125	4125	0
325	20231012	134500	15788890	4125	4125	4125	4125	0
326	20231012	134400	15788890	4125	4125	4125	4125	0
327	20231012	134300	15788890	4125	4125	4125	4125	0
328	20231012	134200	15788890	4125	4125	4125	4125	0
329	20231012	134100	15788890	4125	4125	4125	4125	0
330	20231012	134000	15788890	4125	4125	4125	4125	0
331	20231012	133900	15788890	4125	4125	4125	4125	0
332	20231012	133800	15788890	4125	4125	4125	4125	0
333	20231012	133700	15788890	4125	4125	4125	4125	0
334	20231012	133600	15788890	4125	4125	4125	4125	0
335	20231012	133500	15788890	4125	4125	4125	4125	0
336	20231012	133400	15788890	4125	4125	4125	4125	0
337	20231012	133300	15788890	4125	4125	4125	4125	0
338	20231012	133200	15788890	4125	4125	4125	4125	0
339	20231012	133100	15788890	4125	4125	4125	4125	0
340	20231012	133000	15788890	4125	4125	4125	4125	0
341	20231012	132900	15788890	4125	4125	4125	4125	0
342	20231012	132800	15788890	4125	4125	4125	4125	0
343	20231012	132700	15788890	4125	4125	4125	4125	2
344	20231012	132600	15780640	4125	4125	4125	4125	0
345	20231012	132500	15780640	4125	4125	4125	4125	0
346	20231012	132400	15780640	4125	4125	4125	4125	0
347	20231012	132300	15780640	4125	4125	4125	4125	17
348	20231012	132200	15710515	4140	4140	4140	4140	0
349	20231012	132100	15710515	4140	4140	4140	4140	0
350	20231012	132000	15710515	4140	4140	4140	4140	0
351	20231012	131900	15710515	4140	4140	4140	4140	0
352	20231012	131800	15710515	4140	4140	4140	4140	0
353	20231012	131700	15710515	4140	4140	4140	4140	0
354	20231012	131600	15710515	4140	4140	4140	4140	0
355	20231012	131500	15710515	4140	4140	4140	4140	0
356	20231012	131400	15710515	4140	4140	4140	4140	0
357	20231012	131300	15710515	4140	4140	4140	4140	0
358	20231012	131200	15710515	4140	4140	4140	4140	0
359	20231012	131100	15710515	4140	4140	4140	4140	0
360	20231012	131000	15710515	4140	4140	4140	4140	0
361	20231012	130900	15710515	4140	4140	4140	4140	0
362	20231012	130800	15710515	4140	4140	4140	4140	0
363	20231012	130700	15710515	4140	4140	4140	4140	0
364	20231012	130600	15710515	4140	4140	4140	4140	0
365	20231012	130500	15710515	4140	4140	4140	4140	0
366	20231012	130400	15710515	4140	4140	4140	4140	0
367	20231012	130300	15710515	4140	4140	4140	4140	0
368	20231012	130200	15710515	4140	4140	4140	4140	0
369	20231012	130100	15710515	4140	4140	4140	4140	0
370	20231012	130000	15710515	4140	4140	4140	4140	0
371	20231012	125900	15710515	4140	4140	4140	4140	0
372	20231012	125800	15710515	4140	4140	4140	4140	0
373	20231012	125700	15710515	4140	4140	4140	4140	0
374	20231012	125600	15710515	4140	4140	4140	4140	0
375	20231012	125500	15710515	4140	4140	4140	4140	0
376	20231012	125400	15710515	4140	4140	4140	4140	0
377	20231012	125300	15710515	4140	4140	4140	4140	0
378	20231012	125200	15710515	4140	4140	4140	4140	0
379	20231012	125100	15710515	4140	4140	4140	4140	0
380	20231012	125000	15710515	4140	4140	4140	4140	0
381	20231012	124900	15710515	4140	4140	4140	4140	0
382	20231012	124800	15710515	4140	4140	4140	4140	0
383	20231012	124700	15710515	4140	4140	4140	4140	0
384	20231012	124600	15710515	4140	4140	4140	4140	0
385	20231012	124500	15710515	4140	4140	4140	4140	0
386	20231012	124400	15710515	4140	4140	4140	4140	0
387	20231012	124300	15710515	4140	4140	4140	4140	0
388	20231012	124200	15710515	4140	4140	4140	4140	0
389	20231012	124100	15710515	4140	4140	4140	4140	0
390	20231012	124000	15710515	4140	4140	4140	4140	0
391	20231012	123900	15710515	4140	4140	4140	4140	0
392	20231012	123800	15710515	4140	4140	4140	4140	0
393	20231012	123700	15710515	4140	4140	4140	4140	0
394	20231012	123600	15710515	4140	4140	4140	4140	0
395	20231012	123500	15710515	4140	4140	4140	4140	0
396	20231012	123400	15710515	4140	4140	4140	4140	0
397	20231012	123300	15710515	4140	4140	4140	4140	0
398	20231012	123200	15710515	4140	4140	4140	4140	0
399	20231012	123100	15710515	4140	4140	4140	4140	0
400	20231012	123000	15710515	4140	4140	4140	4140	0
401	20231012	122900	15710515	4140	4140	4140	4140	0
402	20231012	122800	15710515	4140	4140	4140	4140	0
403	20231012	122700	15710515	4140	4140	4140	4140	0
404	20231012	122600	15710515	4140	4140	4140	4140	0
405	20231012	122500	15710515	4140	4140	4140	4140	0
406	20231012	122400	15710515	4140	4140	4140	4140	0
407	20231012	122300	15710515	4140	4140	4140	4140	0
408	20231012	122200	15710515	4140	4140	4140	4140	0
409	20231012	122100	15710515	4140	4140	4140	4140	0
410	20231012	122000	15710515	4140	4140	4140	4140	0
411	20231012	121900	15710515	4140	4140	4140	4140	0
412	20231012	121800	15710515	4140	4140	4140	4140	0
413	20231012	121700	15710515	4140	4140	4140	4140	0
414	20231012	121600	15710515	4140	4140	4140	4140	0
415	20231012	121500	15710515	4140	4140	4140	4140	0
416	20231012	121400	15710515	4140	4140	4140	4140	0
417	20231012	121300	15710515	4140	4140	4140	4140	1
418	20231012	121200	15706375	4055	4055	4055	4055	0
419	20231012	121100	15706375	4055	4055	4055	4050	27
420	20231012	121000	15596895	4095	4095	4095	4095	31
421	20231012	120900	15469950	4135	4135	4135	4135	0
422	20231012	120800	15469950	4135	4135	4135	4135	0
423	20231012	120700	15469950	4135	4135	4135	4135	0
424	20231012	120600	15469950	4135	4135	4135	4135	0
425	20231012	120500	15469950	4135	4095	4135	4090	134
426	20231012	120400	14921685	4140	4140	4140	4140	0
427	20231012	120300	14921685	4140	4120	4155	4085	774
428	20231012	120200	11752490	4220	4220	4220	4220	50
429	20231012	120100	11541490	4220	4280	4280	4220	142
430	20231012	120000	10939530	4245	4250	4280	4245	1237
431	20231012	115900	5682315	4250	4250	4250	4250	0
432	20231012	115800	5682315	4250	4185	4250	4035	527
433	20231012	115700	3500115	4200	4200	4200	4200	0
434	20231012	115600	3500115	4200	4200	4200	4200	1
435	20231012	115500	3495915	4185	4185	4185	4185	1
436	20231012	115400	3491730	4200	4200	4200	4200	0
437	20231012	115300	3491730	4200	4200	4200	4200	0
438	20231012	115200	3491730	4200	4200	4200	4200	0
439	20231012	115100	3491730	4200	4200	4200	4200	0
440	20231012	115000	3491730	4200	4200	4200	4200	0
441	20231012	114900	3491730	4200	4200	4200	4200	0
442	20231012	114800	3491730	4200	4200	4200	4200	0
443	20231012	114700	3491730	4200	4200	4200	4200	0
444	20231012	114600	3491730	4200	4200	4200	4200	0
445	20231012	114500	3491730	4200	4200	4200	4200	0
446	20231012	114400	3491730	4200	4200	4200	4200	0
447	20231012	114300	3491730	4200	4200	4200	4200	0
448	20231012	114200	3491730	4200	4200	4200	4200	0
449	20231012	114100	3491730	4200	4200	4200	4200	0
450	20231012	114000	3491730	4200	4200	4200	4200	0
451	20231012	113900	3491730	4200	4200	4200	4200	0
452	20231012	113800	3491730	4200	4200	4200	4200	0
453	20231012	113700	3491730	4200	4200	4200	4200	0
454	20231012	113600	3491730	4200	4200	4200	4200	0
455	20231012	113500	3491730	4200	4200	4200	4200	1
456	20231012	113400	3487530	4185	4185	4185	4185	0
457	20231012	113300	3487530	4185	4185	4185	4185	0
458	20231012	113200	3487530	4185	4185	4185	4185	0
459	20231012	113100	3487530	4185	4185	4185	4185	0
460	20231012	113000	3487530	4185	4185	4185	4185	0
461	20231012	112900	3487530	4185	4185	4185	4185	0
462	20231012	112800	3487530	4185	4185	4185	4185	0
463	20231012	112700	3487530	4185	4185	4185	4185	0
464	20231012	112600	3487530	4185	4185	4185	4185	0
465	20231012	112500	3487530	4185	4185	4185	4185	0
466	20231012	112400	3487530	4185	4185	4185	4185	0
467	20231012	112300	3487530	4185	4185	4185	4185	2
468	20231012	112200	3479160	4185	4185	4185	4185	0
469	20231012	112100	3479160	4185	4185	4185	4185	0
470	20231012	112000	3479160	4185	4180	4185	4180	3
471	20231012	111900	3466610	4180	4180	4180	4180	0
472	20231012	111800	3466610	4180	4180	4180	4180	0
473	20231012	111700	3466610	4180	4180	4180	4180	0
474	20231012	111600	3466610	4180	4180	4180	4180	1
475	20231012	111500	3462430	4180	4180	4180	4180	0
476	20231012	111400	3462430	4180	4180	4180	4180	0
477	20231012	111300	3462430	4180	4180	4180	4180	0
478	20231012	111200	3462430	4180	4180	4180	4180	0
479	20231012	111100	3462430	4180	4180	4180	4180	0
480	20231012	111000	3462430	4180	4180	4180	4180	0
481	20231012	110900	3462430	4180	4180	4180	4180	0
482	20231012	110800	3462430	4180	4180	4180	4180	0
483	20231012	110700	3462430	4180	4180	4180	4180	0
484	20231012	110600	3462430	4180	4180	4180	4180	0
485	20231012	110500	3462430	4180	4180	4180	4180	0
486	20231012	110400	3462430	4180	4180	4180	4180	0
487	20231012	110300	3462430	4180	4180	4180	4180	0
488	20231012	110200	3462430	4180	4180	4180	4180	0
489	20231012	110100	3462430	4180	4180	4180	4180	3
490	20231012	110000	3449890	4180	4180	4180	4180	0
491	20231012	105900	3449890	4180	4180	4180	4180	0
492	20231012	105800	3449890	4180	4180	4180	4180	0
493	20231012	105700	3449890	4180	4180	4180	4180	0
494	20231012	105600	3449890	4180	4180	4180	4180	0
495	20231012	105500	3449890	4180	4180	4180	4180	0
496	20231012	105400	3449890	4180	4180	4180	4180	0
497	20231012	105300	3449890	4180	4180	4180	4180	0
498	20231012	105200	3449890	4180	4180	4180	4180	0
499	20231012	105100	3449890	4180	4180	4180	4180	0
500	20231012	105000	3449890	4180	4180	4180	4180	0
501	20231012	104900	3449890	4180	4180	4180	4180	1
502	20231012	104800	3445710	4180	4180	4180	4180	0
503	20231012	104700	3445710	4180	4180	4180	4180	0
504	20231012	104600	3445710	4180	4180	4180	4180	0
505	20231012	104500	3445710	4180	4180	4180	4180	0
506	20231012	104400	3445710	4180	4180	4180	4180	0
507	20231012	104300	3445710	4180	4180	4180	4180	0
508	20231012	104200	3445710	4180	4180	4180	4180	0
509	20231012	104100	3445710	4180	4180	4180	4180	0
510	20231012	104000	3445710	4180	4180	4180	4180	0
511	20231012	103900	3445710	4180	4180	4180	4180	0
512	20231012	103800	3445710	4180	4180	4180	4180	0
513	20231012	103700	3445710	4180	4180	4180	4180	0
514	20231012	103600	3445710	4180	4180	4180	4180	0
515	20231012	103500	3445710	4180	4180	4180	4180	0
516	20231012	103400	3445710	4180	4180	4180	4180	0
517	20231012	103300	3445710	4180	4180	4180	4180	1
518	20231012	103200	3441530	4150	4150	4150	4150	0
519	20231012	103100	3441530	4150	4150	4150	4150	0
520	20231012	103000	3441530	4150	4150	4150	4150	0
521	20231012	102900	3441530	4150	4150	4150	4150	0
522	20231012	102800	3441530	4150	4150	4150	4150	0
523	20231012	102700	3441530	4150	4150	4150	4150	0
524	20231012	102600	3441530	4150	4150	4150	4150	200
525	20231012	102500	2611530	4150	4150	4150	4150	0
526	20231012	102400	2611530	4150	4150	4150	4150	0
527	20231012	102300	2611530	4150	4150	4150	4150	0
528	20231012	102200	2611530	4150	4150	4150	4150	0
529	20231012	102100	2611530	4150	4150	4150	4150	65
530	20231012	102000	2341780	4180	4180	4180	4180	0
531	20231012	101900	2341780	4180	4180	4180	4180	0
532	20231012	101800	2341780	4180	4180	4180	4180	4
533	20231012	101700	2325060	4185	4185	4185	4185	0
534	20231012	101600	2325060	4185	4185	4185	4185	0
535	20231012	101500	2325060	4185	4185	4185	4185	0
536	20231012	101400	2325060	4185	4185	4185	4185	0
537	20231012	101300	2325060	4185	4185	4185	4185	0
538	20231012	101200	2325060	4185	4185	4185	4185	0
539	20231012	101100	2325060	4185	4185	4185	4185	0
540	20231012	101000	2325060	4185	4185	4185	4185	0
541	20231012	100900	2325060	4185	4185	4185	4185	0
542	20231012	100800	2325060	4185	4185	4185	4185	0
543	20231012	100700	2325060	4185	4185	4185	4185	0
544	20231012	100600	2325060	4185	4185	4185	4185	0
545	20231012	100500	2325060	4185	4185	4185	4185	0
546	20231012	100400	2325060	4185	4185	4185	4185	0
547	20231012	100300	2325060	4185	4185	4185	4185	0
548	20231012	100200	2325060	4185	4185	4185	4185	0
549	20231012	100100	2325060	4185	4185	4185	4185	0
550	20231012	100000	2325060	4185	4185	4185	4185	10
551	20231012	095900	2283210	4150	4150	4150	4150	0
552	20231012	095800	2283210	4150	4150	4150	4150	0
553	20231012	095700	2283210	4150	4150	4150	4150	0
554	20231012	095600	2283210	4150	4150	4150	4150	6
555	20231012	095500	2258310	4185	4185	4185	4185	3
556	20231012	095400	2245755	4200	4200	4200	4200	0
557	20231012	095300	2245755	4200	4200	4200	4200	0
558	20231012	095200	2245755	4200	4200	4200	4200	0
559	20231012	095100	2245755	4200	4200	4200	4200	0
560	20231012	095000	2245755	4200	4200	4200	4200	0
561	20231012	094900	2245755	4200	4200	4200	4200	0
562	20231012	094800	2245755	4200	4200	4200	4200	0
563	20231012	094700	2245755	4200	4200	4200	4200	0
564	20231012	094600	2245755	4200	4200	4200	4200	0
565	20231012	094500	2245755	4200	4200	4200	4200	0
566	20231012	094400	2245755	4200	4200	4200	4200	0
567	20231012	094300	2245755	4200	4200	4200	4200	0
568	20231012	094200	2245755	4200	4200	4200	4200	0
569	20231012	094100	2245755	4200	4200	4200	4200	0
570	20231012	094000	2245755	4200	4200	4200	4200	0
571	20231012	093900	2245755	4200	4200	4200	4200	0
572	20231012	093800	2245755	4200	4195	4200	4195	233
573	20231012	093700	1267235	4200	4200	4200	4200	0
574	20231012	093600	1267235	4200	4200	4200	4200	50
575	20231012	093500	1057235	4200	4200	4200	4200	3
576	20231012	093400	1044635	4200	4200	4200	4200	0
577	20231012	093300	1044635	4200	4200	4200	4200	0
578	20231012	093200	1044635	4200	4200	4200	4200	1
579	20231012	093100	1040435	4200	4200	4200	4200	0
580	20231012	093000	1040435	4200	4200	4200	4200	1
581	20231012	092900	1036235	4150	4150	4150	4150	0
582	20231012	092800	1036235	4150	4150	4150	4150	0
583	20231012	092700	1036235	4150	4150	4150	4150	0
584	20231012	092600	1036235	4150	4150	4150	4150	0
585	20231012	092500	1036235	4150	4150	4150	4150	0
586	20231012	092400	1036235	4150	4150	4150	4150	0
587	20231012	092300	1036235	4150	4150	4150	4150	0
588	20231012	092200	1036235	4150	4150	4150	4150	0
589	20231012	092100	1036235	4150	4150	4150	4150	1
590	20231012	092000	1032085	4200	4200	4200	4200	3
591	20231012	091900	1019485	4150	4150	4150	4150	0
592	20231012	091800	1019485	4150	4150	4150	4150	0
593	20231012	091700	1019485	4150	4150	4150	4150	0
594	20231012	091600	1019485	4150	4150	4150	4150	95
595	20231012	091500	625235	4200	4200	4200	4200	1
596	20231012	091400	621035	4150	4150	4150	4150	0
597	20231012	091300	621035	4150	4150	4150	4150	0
598	20231012	091200	621035	4150	4150	4150	4150	20
599	20231012	091100	538035	4205	4205	4205	4205	0
600	20231012	091000	538035	4205	4205	4205	4205	0
601	20231012	090900	538035	4205	4205	4205	4205	0
602	20231012	090800	538035	4205	4195	4205	4195	3
603	20231012	090700	525440	4200	4150	4200	4150	71
604	20231012	090600	230740	4150	4150	4150	4150	0
605	20231012	090500	230740	4150	4115	4150	4115	30
606	20231012	090400	106870	4115	4115	4115	4115	0
607	20231012	090300	106870	4115	4115	4115	4115	0
608	20231012	090200	106870	4115	4115	4115	4115	2
609	20231012	090100	98640	4110	4110	4110	4110	0
610	20231012	090000	98640	4110	4110	4110	4110	24