KissMeData/039740/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191500	65285340	3000	3000	3000	3000	363
3	20231012	191400	65285340	3000	3000	3000	3000	0
4	20231012	191300	65285340	3000	3000	3000	3000	0
5	20231012	191200	65285340	3000	3000	3000	3000	0
6	20231012	191100	65285340	3000	3000	3000	3000	0
7	20231012	191000	65285340	3000	3000	3000	3000	0
8	20231012	190900	65285340	3000	3000	3000	3000	0
9	20231012	190800	65285340	3000	3000	3000	3000	0
10	20231012	190700	65285340	3000	3000	3000	3000	0
11	20231012	190600	65285340	3000	3000	3000	3000	0
12	20231012	190500	65285340	3000	3000	3000	3000	0
13	20231012	190400	65285340	3000	3000	3000	3000	0
14	20231012	190300	65285340	3000	3000	3000	3000	0
15	20231012	190200	65285340	3000	3000	3000	3000	0
16	20231012	190100	65285340	3000	3000	3000	3000	0
17	20231012	190000	65285340	3000	3000	3000	3000	0
18	20231012	185900	65285340	3000	3000	3000	3000	0
19	20231012	185800	65285340	3000	3000	3000	3000	0
20	20231012	185700	65285340	3000	3000	3000	3000	0
21	20231012	185600	65285340	3000	3000	3000	3000	0
22	20231012	185500	65285340	3000	3000	3000	3000	0
23	20231012	185400	65285340	3000	3000	3000	3000	0
24	20231012	185300	65285340	3000	3000	3000	3000	0
25	20231012	185200	65285340	3000	3000	3000	3000	0
26	20231012	185100	65285340	3000	3000	3000	3000	0
27	20231012	185000	65285340	3000	3000	3000	3000	0
28	20231012	184900	65285340	3000	3000	3000	3000	0
29	20231012	184800	65285340	3000	3000	3000	3000	0
30	20231012	184700	65285340	3000	3000	3000	3000	0
31	20231012	184600	65285340	3000	3000	3000	3000	0
32	20231012	184500	65285340	3000	3000	3000	3000	363
33	20231012	184400	65285340	3000	3000	3000	3000	0
34	20231012	184300	65285340	3000	3000	3000	3000	0
35	20231012	184200	65285340	3000	3000	3000	3000	0
36	20231012	184100	65285340	3000	3000	3000	3000	0
37	20231012	184000	65285340	3000	3000	3000	3000	0
38	20231012	183900	65285340	3000	3000	3000	3000	0
39	20231012	183800	65285340	3000	3000	3000	3000	0
40	20231012	183700	65285340	3000	3000	3000	3000	0
41	20231012	183600	65285340	3000	3000	3000	3000	0
42	20231012	183500	65285340	3000	3000	3000	3000	0
43	20231012	183400	65285340	3000	3000	3000	3000	0
44	20231012	183300	65285340	3000	3000	3000	3000	0
45	20231012	183200	65285340	3000	3000	3000	3000	0
46	20231012	183100	65285340	3000	3000	3000	3000	0
47	20231012	183000	65285340	3000	3000	3000	3000	0
48	20231012	182900	65285340	3000	3000	3000	3000	0
49	20231012	182800	65285340	3000	3000	3000	3000	0
50	20231012	182700	65285340	3000	3000	3000	3000	0
51	20231012	182600	65285340	3000	3000	3000	3000	0
52	20231012	182500	65285340	3000	3000	3000	3000	0
53	20231012	182400	65285340	3000	3000	3000	3000	0
54	20231012	182300	65285340	3000	3000	3000	3000	0
55	20231012	182200	65285340	3000	3000	3000	3000	0
56	20231012	182100	65285340	3000	3000	3000	3000	0
57	20231012	182000	65285340	3000	3000	3000	3000	0
58	20231012	181900	65285340	3000	3000	3000	3000	0
59	20231012	181800	65285340	3000	3000	3000	3000	0
60	20231012	181700	65285340	3000	3000	3000	3000	0
61	20231012	181600	65285340	3000	3000	3000	3000	0
62	20231012	181500	65285340	3000	3000	3000	3000	363
63	20231012	181400	65285340	3000	3000	3000	3000	0
64	20231012	181300	65285340	3000	3000	3000	3000	0
65	20231012	181200	65285340	3000	3000	3000	3000	0
66	20231012	181100	65285340	3000	3000	3000	3000	0
67	20231012	181000	65285340	3000	3000	3000	3000	0
68	20231012	180900	65285340	3000	3000	3000	3000	0
69	20231012	180800	65285340	3000	3000	3000	3000	0
70	20231012	180700	65285340	3000	3000	3000	3000	0
71	20231012	180600	65285340	3000	3000	3000	3000	0
72	20231012	180500	65285340	3000	3000	3000	3000	0
73	20231012	180400	65285340	3000	3000	3000	3000	0
74	20231012	180300	65285340	3000	3000	3000	3000	0
75	20231012	180200	65285340	3000	3000	3000	3000	0
76	20231012	180100	65285340	3000	3000	3000	3000	0
77	20231012	180000	65285340	3000	3000	3000	3000	0
78	20231012	175900	65285340	3000	3000	3000	3000	0
79	20231012	175800	65285340	3000	3000	3000	3000	0
80	20231012	175700	65285340	3000	3000	3000	3000	0
81	20231012	175600	65285340	3000	3000	3000	3000	0
82	20231012	175500	65285340	3000	3000	3000	3000	0
83	20231012	175400	65285340	3000	3000	3000	3000	0
84	20231012	175300	65285340	3000	3000	3000	3000	0
85	20231012	175200	65285340	3000	3000	3000	3000	0
86	20231012	175100	65285340	3000	3000	3000	3000	0
87	20231012	175000	65285340	3000	3000	3000	3000	0
88	20231012	174900	65285340	3000	3000	3000	3000	0
89	20231012	174800	65285340	3000	3000	3000	3000	0
90	20231012	174700	65285340	3000	3000	3000	3000	0
91	20231012	174600	65285340	3000	3000	3000	3000	0
92	20231012	174500	65285340	3000	3000	3000	3000	363
93	20231012	174400	65285340	3000	3000	3000	3000	0
94	20231012	174300	65285340	3000	3000	3000	3000	0
95	20231012	174200	65285340	3000	3000	3000	3000	0
96	20231012	174100	65285340	3000	3000	3000	3000	0
97	20231012	174000	65285340	3000	3000	3000	3000	0
98	20231012	173900	65285340	3000	3000	3000	3000	0
99	20231012	173800	65285340	3000	3000	3000	3000	0
100	20231012	173700	65285340	3000	3000	3000	3000	0
101	20231012	173600	65285340	3000	3000	3000	3000	0
102	20231012	173500	65285340	3000	3000	3000	3000	0
103	20231012	173400	65285340	3000	3000	3000	3000	0
104	20231012	173300	65285340	3000	3000	3000	3000	0
105	20231012	173200	65285340	3000	3000	3000	3000	0
106	20231012	173100	65285340	3000	3000	3000	3000	0
107	20231012	173000	65285340	3000	3000	3000	3000	0
108	20231012	172900	65285340	3000	3000	3000	3000	0
109	20231012	172800	65285340	3000	3000	3000	3000	0
110	20231012	172700	65285340	3000	3000	3000	3000	0
111	20231012	172600	65285340	3000	3000	3000	3000	0
112	20231012	172500	65285340	3000	3000	3000	3000	0
113	20231012	172400	65285340	3000	3000	3000	3000	0
114	20231012	172300	65285340	3000	3000	3000	3000	0
115	20231012	172200	65285340	3000	3000	3000	3000	0
116	20231012	172100	65285340	3000	3000	3000	3000	0
117	20231012	172000	65285340	3000	3000	3000	3000	0
118	20231012	171900	65285340	3000	3000	3000	3000	0
119	20231012	171800	65285340	3000	3000	3000	3000	0
120	20231012	171700	65285340	3000	3000	3000	3000	0
121	20231012	171600	65285340	3000	3000	3000	3000	0
122	20231012	171500	65285340	3000	3000	3000	3000	363
123	20231012	171400	65285340	3000	3000	3000	3000	0
124	20231012	171300	65285340	3000	3000	3000	3000	0
125	20231012	171200	65285340	3000	3000	3000	3000	0
126	20231012	171100	65285340	3000	3000	3000	3000	0
127	20231012	171000	65285340	3000	3000	3000	3000	0
128	20231012	170900	65285340	3000	3000	3000	3000	0
129	20231012	170800	65285340	3000	3000	3000	3000	0
130	20231012	170700	65285340	3000	3000	3000	3000	0
131	20231012	170600	65285340	3000	3000	3000	3000	0
132	20231012	170500	65285340	3000	3000	3000	3000	0
133	20231012	170400	65285340	3000	3000	3000	3000	0
134	20231012	170300	65285340	3000	3000	3000	3000	0
135	20231012	170200	65285340	3000	3000	3000	3000	0
136	20231012	170100	65285340	3000	3000	3000	3000	0
137	20231012	170000	65285340	3000	3000	3000	3000	0
138	20231012	165900	65285340	3000	3000	3000	3000	0
139	20231012	165800	65285340	3000	3000	3000	3000	0
140	20231012	165700	65285340	3000	3000	3000	3000	0
141	20231012	165600	65285340	3000	3000	3000	3000	0
142	20231012	165500	65285340	3000	3000	3000	3000	0
143	20231012	165400	65285340	3000	3000	3000	3000	0
144	20231012	165300	65285340	3000	3000	3000	3000	0
145	20231012	165200	65285340	3000	3000	3000	3000	0
146	20231012	165100	65285340	3000	3000	3000	3000	0
147	20231012	165000	65285340	3000	3000	3000	3000	0
148	20231012	164900	65285340	3000	3000	3000	3000	0
149	20231012	164800	65285340	3000	3000	3000	3000	0
150	20231012	164700	65285340	3000	3000	3000	3000	0
151	20231012	164600	65285340	3000	3000	3000	3000	0
152	20231012	164500	65285340	3000	3000	3000	3000	363
153	20231012	164400	65285340	3000	3000	3000	3000	0
154	20231012	164300	65285340	3000	3000	3000	3000	0
155	20231012	164200	65285340	3000	3000	3000	3000	0
156	20231012	164100	65285340	3000	3000	3000	3000	0
157	20231012	164000	65285340	3000	3000	3000	3000	0
158	20231012	163900	65285340	3000	3000	3000	3000	0
159	20231012	163800	65285340	3000	3000	3000	3000	0
160	20231012	163700	65285340	3000	3000	3000	3000	0
161	20231012	163600	65285340	3000	3000	3000	3000	0
162	20231012	163500	65285340	3000	3000	3000	3000	0
163	20231012	163400	65285340	3000	3000	3000	3000	0
164	20231012	163300	65285340	3000	3000	3000	3000	0
165	20231012	163200	65285340	3000	3000	3000	3000	0
166	20231012	163100	65285340	3000	3000	3000	3000	0
167	20231012	163000	65285340	3000	3000	3000	3000	0
168	20231012	162900	65285340	3000	3000	3000	3000	0
169	20231012	162800	65285340	3000	3000	3000	3000	0
170	20231012	162700	65285340	3000	3000	3000	3000	0
171	20231012	162600	65285340	3000	3000	3000	3000	0
172	20231012	162500	65285340	3000	3000	3000	3000	0
173	20231012	162400	65285340	3000	3000	3000	3000	0
174	20231012	162300	65285340	3000	3000	3000	3000	0
175	20231012	162200	65285340	3000	3000	3000	3000	0
176	20231012	162100	65285340	3000	3000	3000	3000	0
177	20231012	162000	65285340	3000	3000	3000	3000	0
178	20231012	161900	65285340	3000	3000	3000	3000	0
179	20231012	161800	65285340	3000	3000	3000	3000	0
180	20231012	161700	65285340	3000	3000	3000	3000	0
181	20231012	161600	65285340	3000	3000	3000	3000	0
182	20231012	161500	65285340	3000	3000	3000	3000	363
183	20231012	161400	65285340	3000	3000	3000	3000	0
184	20231012	161300	65285340	3000	3000	3000	3000	0
185	20231012	161200	65285340	3000	3000	3000	3000	0
186	20231012	161100	65285340	3000	3000	3000	3000	0
187	20231012	161000	65285340	3000	3000	3000	3000	0
188	20231012	160900	65285340	3000	3000	3000	3000	0
189	20231012	160800	65285340	3000	3000	3000	3000	0
190	20231012	160700	65285340	3000	3000	3000	3000	0
191	20231012	160600	65285340	3000	3000	3000	3000	0
192	20231012	160500	65285340	3000	3000	3000	3000	0
193	20231012	160400	65285340	3000	3000	3000	3000	0
194	20231012	160300	65285340	3000	3000	3000	3000	0
195	20231012	160200	65285340	3000	3000	3000	3000	0
196	20231012	160100	65285340	3000	3000	3000	3000	0
197	20231012	160000	65285340	3000	3000	3000	3000	0
198	20231012	155900	65285340	3000	3000	3000	3000	0
199	20231012	155800	65285340	3000	3000	3000	3000	0
200	20231012	155700	65285340	3000	3000	3000	3000	0
201	20231012	155600	65285340	3000	3000	3000	3000	0
202	20231012	155500	65285340	3000	3000	3000	3000	0
203	20231012	155400	65285340	3000	3000	3000	3000	0
204	20231012	155300	65285340	3000	3000	3000	3000	0
205	20231012	155200	65285340	3000	3000	3000	3000	0
206	20231012	155100	65285340	3000	3000	3000	3000	0
207	20231012	155000	65285340	3000	3000	3000	3000	0
208	20231012	154900	65285340	3000	3000	3000	3000	0
209	20231012	154800	65285340	3000	3000	3000	3000	0
210	20231012	154700	65285340	3000	3000	3000	3000	0
211	20231012	154600	65285340	3000	3000	3000	3000	0
212	20231012	154500	65285340	3000	3000	3000	3000	363
213	20231012	154400	65285340	3000	3000	3000	3000	0
214	20231012	154300	65285340	3000	3000	3000	3000	0
215	20231012	154200	65285340	3000	3000	3000	3000	0
216	20231012	154100	65285340	3000	3000	3000	3000	0
217	20231012	154000	65285340	3000	3000	3000	3000	0
218	20231012	153900	65285340	3000	3000	3000	3000	0
219	20231012	153800	65285340	3000	3000	3000	3000	0
220	20231012	153700	65285340	3000	3000	3000	3000	0
221	20231012	153600	65285340	3000	3000	3000	3000	0
222	20231012	153500	65285340	3000	3000	3000	3000	0
223	20231012	153400	65285340	3000	3000	3000	3000	0
224	20231012	153300	65285340	3000	3000	3000	3000	0
225	20231012	153200	65285340	3000	3000	3000	3000	0
226	20231012	153100	65285340	3000	3000	3000	3000	0
227	20231012	153000	65285340	3000	3000	3000	3000	363
228	20231012	152900	64196340	2950	2950	2950	2950	0
229	20231012	152800	64196340	2950	2950	2950	2950	0
230	20231012	152700	64196340	2950	2950	2950	2950	0
231	20231012	152600	64196340	2950	2950	2950	2950	0
232	20231012	152500	64196340	2950	2950	2950	2950	0
233	20231012	152400	64196340	2950	2950	2950	2950	0
234	20231012	152300	64196340	2950	2950	2950	2950	0
235	20231012	152200	64196340	2950	2950	2950	2950	0
236	20231012	152100	64196340	2950	2950	2950	2950	0
237	20231012	152000	64196340	2950	2950	2950	2950	0
238	20231012	151900	64196340	2950	2950	2950	2950	0
239	20231012	151800	64196340	2950	2925	2950	2925	356
240	20231012	151700	63152765	2925	2925	2925	2925	33
241	20231012	151600	63056240	2925	2925	2925	2925	2
242	20231012	151500	63050390	2925	2950	2950	2925	62
243	20231012	151400	62868990	2950	2950	2950	2950	1
244	20231012	151300	62866040	2950	2950	2950	2950	1
245	20231012	151200	62863090	2950	2950	2950	2950	1
246	20231012	151100	62860140	2945	2945	2945	2945	0
247	20231012	151000	62860140	2945	2935	2945	2935	15
248	20231012	150900	62816075	2940	2940	2940	2940	1
249	20231012	150800	62813135	2940	2940	2940	2940	4
250	20231012	150700	62801375	2930	2935	2935	2930	263
251	20231012	150600	62030770	2930	2930	2930	2930	110
252	20231012	150500	61708470	2930	2930	2930	2930	2
253	20231012	150400	61702610	2935	2935	2935	2935	1
254	20231012	150300	61699675	2935	2935	2935	2935	1
255	20231012	150200	61696740	2920	2940	2940	2920	207
256	20231012	150100	61092280	2940	2930	2940	2915	936
257	20231012	150000	58357855	2950	2950	2950	2950	2
258	20231012	145900	58351955	2950	2950	2950	2950	128
259	20231012	145800	57974355	2950	2950	2950	2950	1
260	20231012	145700	57971405	2950	2950	2950	2950	1
261	20231012	145600	57968455	2950	2950	2950	2950	0
262	20231012	145500	57968455	2950	2950	2950	2950	2
263	20231012	145400	57962555	2950	2945	2950	2945	21
264	20231012	145300	57900695	2950	2950	2950	2950	1
265	20231012	145200	57897745	2920	2930	2930	2920	903
266	20231012	145100	55257950	2950	2950	2950	2950	1
267	20231012	145000	55255000	2950	2950	2950	2950	2
268	20231012	144900	55249100	2950	2950	2950	2950	51
269	20231012	144800	55098650	2950	2950	2950	2950	1
270	20231012	144700	55095700	2950	2950	2950	2950	0
271	20231012	144600	55095700	2950	2950	2950	2950	1
272	20231012	144500	55092750	2950	2950	2950	2950	2
273	20231012	144400	55086850	2950	2950	2950	2950	1
274	20231012	144300	55083900	2950	2930	2950	2920	914
275	20231012	144200	52412570	2950	2950	2950	2950	0
276	20231012	144100	52412570	2950	2950	2950	2950	1
277	20231012	144000	52409620	2935	2935	2935	2935	743
278	20231012	143900	50228915	2935	2930	2935	2930	283
279	20231012	143800	49399710	2930	2930	2930	2930	1
280	20231012	143700	49396780	2930	2930	2930	2930	0
281	20231012	143600	49396780	2930	2930	2930	2930	1
282	20231012	143500	49393850	2930	2930	2930	2930	1
283	20231012	143400	49390920	2930	2930	2940	2910	905
284	20231012	143300	46749495	2940	2940	2940	2940	1
285	20231012	143200	46746555	2935	2935	2935	2935	0
286	20231012	143100	46746555	2935	2935	2935	2935	113
287	20231012	143000	46414900	2940	2940	2940	2940	1
288	20231012	142900	46411960	2940	2940	2940	2940	2
289	20231012	142800	46406080	2940	2940	2940	2940	28
290	20231012	142700	46323760	2940	2940	2940	2940	1
291	20231012	142600	46320820	2935	2935	2935	2925	62
292	20231012	142500	46138860	2945	2940	2945	2915	904
293	20231012	142400	43502045	2945	2945	2945	2945	202
294	20231012	142300	42907155	2945	2945	2945	2945	0
295	20231012	142200	42907155	2945	2945	2945	2945	1
296	20231012	142100	42904210	2945	2945	2945	2945	1
297	20231012	142000	42901265	2945	2945	2945	2945	1
298	20231012	141900	42898320	2945	2945	2945	2945	2
299	20231012	141800	42892430	2940	2940	2940	2940	0
300	20231012	141700	42892430	2940	2945	2945	2940	15
301	20231012	141600	42848275	2950	2935	2950	2920	904
302	20231012	141500	40201975	2950	2950	2950	2950	1
303	20231012	141400	40199025	2950	2950	2950	2950	2
304	20231012	141300	40193125	2950	2950	2950	2950	0
305	20231012	141200	40193125	2950	2950	2950	2950	2
306	20231012	141100	40187225	2950	2950	2950	2950	1
307	20231012	141000	40184275	2950	2950	2950	2950	1
308	20231012	140900	40181325	2950	2950	2950	2950	2
309	20231012	140800	40175425	2955	2955	2955	2955	0
310	20231012	140700	40175425	2955	2935	2955	2930	924
311	20231012	140600	37466235	2955	2955	2955	2955	1
312	20231012	140500	37463280	2965	2965	2965	2965	1
313	20231012	140400	37460315	2965	2965	2965	2965	0
314	20231012	140300	37460315	2965	2965	2965	2965	2
315	20231012	140200	37454385	2965	2965	2965	2965	1
316	20231012	140100	37451420	2965	2965	2965	2965	1
317	20231012	140000	37448455	2945	2950	2950	2930	608
318	20231012	135900	35664120	2950	2950	2950	2950	0
319	20231012	135800	35664120	2950	2940	2960	2915	933
320	20231012	135700	32935470	2965	2965	2965	2965	1
321	20231012	135600	32932505	2965	2965	2965	2965	1
322	20231012	135500	32929540	2965	2965	2965	2965	1
323	20231012	135400	32926575	2965	2965	2965	2965	0
324	20231012	135300	32926575	2965	2965	2965	2965	2
325	20231012	135200	32920645	2965	2965	2965	2965	1
326	20231012	135100	32917680	2965	2965	2965	2965	1
327	20231012	135000	32914715	2965	2965	2965	2965	1
328	20231012	134900	32911750	2930	2945	2945	2930	903
329	20231012	134800	30259800	2965	2965	2965	2945	4
330	20231012	134700	30247980	2965	2965	2965	2965	1
331	20231012	134600	30245015	2990	2990	2990	2990	1
332	20231012	134500	30242025	2990	2990	2990	2990	1
333	20231012	134400	30239035	2990	2990	2990	2990	0
334	20231012	134300	30239035	2990	2990	2990	2990	2
335	20231012	134200	30233055	2990	2990	2990	2990	1
336	20231012	134100	30230065	2990	2990	2990	2990	1
337	20231012	134000	30227075	2995	2965	2995	2945	904
338	20231012	133900	27560700	2995	2995	2995	2995	0
339	20231012	133800	27560700	2995	2995	2995	2995	2
340	20231012	133700	27554710	2995	2995	2995	2995	1
341	20231012	133600	27551715	2995	2995	2995	2995	1
342	20231012	133500	27548720	2995	2995	2995	2995	0
343	20231012	133400	27548720	2995	2995	2995	2995	1
344	20231012	133300	27545725	2995	2995	2995	2995	2
345	20231012	133200	27539735	2995	2995	2995	2995	1
346	20231012	133100	27536740	2995	2995	2995	2995	1
347	20231012	133000	27533745	2995	2995	2995	2995	0
348	20231012	132900	27533745	2995	2995	2995	2995	28
349	20231012	132800	27449885	2995	2995	2995	2995	2
350	20231012	132700	27443895	2995	2995	2995	2995	1
351	20231012	132600	27440900	2995	2995	2995	2995	1
352	20231012	132500	27437905	2995	2995	2995	2995	0
353	20231012	132400	27437905	2995	2995	2995	2995	1
354	20231012	132300	27434910	2995	2995	2995	2995	1
355	20231012	132200	27431915	2995	2995	2995	2995	2
356	20231012	132100	27425925	2995	2995	2995	2995	1
357	20231012	132000	27422930	2995	2995	2995	2995	0
358	20231012	131900	27422930	2995	2995	2995	2995	1
359	20231012	131800	27419935	2995	2995	2995	2995	1
360	20231012	131700	27416940	2995	2995	2995	2995	2
361	20231012	131600	27410950	2995	2995	2995	2995	1
362	20231012	131500	27407955	2995	2995	2995	2995	0
363	20231012	131400	27407955	2995	2995	2995	2995	1
364	20231012	131300	27404960	2995	2995	2995	2995	1
365	20231012	131200	27401965	2995	2995	2995	2995	2
366	20231012	131100	27395975	2995	2995	2995	2995	0
367	20231012	131000	27395975	2995	2995	2995	2995	1
368	20231012	130900	27392980	2995	3005	3005	2965	13
369	20231012	130800	27354365	3005	3005	3005	3005	7
370	20231012	130700	27333330	3005	3005	3005	3005	2
371	20231012	130600	27327320	2960	2970	2970	2960	335
372	20231012	130500	26334710	3005	3005	3005	3005	1
373	20231012	130400	26331705	3005	3005	3005	3005	1
374	20231012	130300	26328700	3005	3005	3005	3005	1
375	20231012	130200	26325695	3005	3005	3005	3005	2
376	20231012	130100	26319685	2975	2975	2975	2975	21
377	20231012	130000	26257210	2990	2990	2990	2990	1
378	20231012	125900	26254220	2990	2990	2990	2990	1
379	20231012	125800	26251230	2995	2995	2995	2995	1
380	20231012	125700	26248235	2995	2995	2995	2995	2
381	20231012	125600	26242245	2995	2995	2995	2995	0
382	20231012	125500	26242245	2995	2995	2995	2995	1
383	20231012	125400	26239250	2980	2995	2995	2980	51
384	20231012	125300	26087255	3000	3000	3000	3000	1
385	20231012	125200	26084255	3000	3000	3000	3000	2
386	20231012	125100	26078255	3000	3000	3000	3000	0
387	20231012	125000	26078255	3000	3000	3000	3000	1
388	20231012	124900	26075255	3000	3000	3000	3000	1
389	20231012	124800	26072255	3000	3000	3000	3000	1
390	20231012	124700	26069255	2995	2995	2995	2995	0
391	20231012	124600	26069255	2995	3000	3000	2995	2
392	20231012	124500	26063260	3000	3000	3000	3000	1
393	20231012	124400	26060260	3000	3000	3000	3000	1
394	20231012	124300	26057260	3000	3000	3000	3000	1
395	20231012	124200	26054260	3000	3000	3000	3000	0
396	20231012	124100	26054260	3000	3000	3000	3000	2
397	20231012	124000	26048260	2995	2995	2995	2995	1
398	20231012	123900	26045265	3005	3005	3005	3005	1
399	20231012	123800	26042260	3005	3005	3005	3005	1
400	20231012	123700	26039255	3005	3005	3005	3005	0
401	20231012	123600	26039255	3005	3005	3005	3005	2
402	20231012	123500	26033245	3005	3005	3005	3005	1
403	20231012	123400	26030240	3005	3005	3005	3005	1
404	20231012	123300	26027235	3005	2980	3005	2980	95
405	20231012	123200	25744110	3005	3005	3005	3005	0
406	20231012	123100	25744110	3005	3005	3005	3005	2
407	20231012	123000	25738100	3000	3000	3000	3000	1
408	20231012	122900	25735100	3000	3000	3000	3000	386
409	20231012	122800	24577100	3000	3000	3000	3000	1
410	20231012	122700	24574100	3000	3000	3000	3000	0
411	20231012	122600	24574100	3000	3000	3000	3000	2
412	20231012	122500	24568100	3000	3000	3000	3000	1
413	20231012	122400	24565100	3000	3000	3000	3000	1
414	20231012	122300	24562100	3000	3000	3000	3000	0
415	20231012	122200	24562100	3000	3000	3000	3000	1
416	20231012	122100	24559100	3000	3000	3000	3000	2
417	20231012	122000	24553100	3000	3000	3000	3000	1
418	20231012	121900	24550100	3000	3000	3000	3000	1
419	20231012	121800	24547100	3000	3000	3000	3000	0
420	20231012	121700	24547100	3000	3000	3000	3000	1
421	20231012	121600	24544100	3000	3000	3000	3000	2
422	20231012	121500	24538100	2975	3000	3000	2975	2
423	20231012	121400	24532125	3000	3000	3000	3000	1
424	20231012	121300	24529125	3000	3000	3000	3000	0
425	20231012	121200	24529125	3000	3000	3000	3000	1
426	20231012	121100	24526125	3000	3000	3000	3000	2
427	20231012	121000	24520125	3000	3000	3000	3000	1
428	20231012	120900	24517125	3000	3000	3000	3000	1
429	20231012	120800	24514125	3000	3000	3000	3000	0
430	20231012	120700	24514125	3000	3000	3000	3000	1
431	20231012	120600	24511125	3000	3000	3000	3000	1
432	20231012	120500	24508125	3000	3000	3000	3000	2
433	20231012	120400	24502125	3000	3000	3000	3000	1
434	20231012	120300	24499125	3000	3000	3000	3000	0
435	20231012	120200	24499125	3000	3000	3000	3000	1
436	20231012	120100	24496125	3000	3000	3000	3000	1
437	20231012	120000	24493125	3000	3000	3000	3000	2
438	20231012	115900	24487125	3000	3000	3000	3000	1
439	20231012	115800	24484125	3000	3000	3000	3000	0
440	20231012	115700	24484125	3000	3000	3000	3000	1
441	20231012	115600	24481125	3000	3000	3000	3000	1
442	20231012	115500	24478125	3000	3000	3000	3000	2
443	20231012	115400	24472125	3000	3000	3000	3000	0
444	20231012	115300	24472125	3000	3000	3000	3000	1
445	20231012	115200	24469125	3000	3000	3000	3000	1
446	20231012	115100	24466125	3000	3000	3000	3000	1
447	20231012	115000	24463125	3000	3000	3000	3000	2
448	20231012	114900	24457125	3000	3000	3000	3000	0
449	20231012	114800	24457125	3000	3000	3000	3000	1
450	20231012	114700	24454125	3000	3000	3000	3000	1
451	20231012	114600	24451125	3000	3000	3000	3000	81
452	20231012	114500	24208125	3000	3000	3000	3000	2
453	20231012	114400	24202125	3000	3000	3000	3000	0
454	20231012	114300	24202125	3000	3000	3000	3000	1
455	20231012	114200	24199125	3000	3000	3000	3000	1
456	20231012	114100	24196125	3000	3000	3000	3000	1
457	20231012	114000	24193125	3000	3000	3000	3000	2
458	20231012	113900	24187125	2995	2995	2995	2995	0
459	20231012	113800	24187125	2995	2995	2995	2995	1
460	20231012	113700	24184130	2995	2995	2995	2995	1
461	20231012	113600	24181135	2995	2995	2995	2995	31
462	20231012	113500	24088290	2995	2995	2995	2995	102
463	20231012	113400	23782800	2995	2995	2995	2995	0
464	20231012	113300	23782800	2995	2995	2995	2995	1
465	20231012	113200	23779805	2995	2995	2995	2995	1
466	20231012	113100	23776810	2995	2995	2995	2995	1
467	20231012	113000	23773815	2995	2995	2995	2995	0
468	20231012	112900	23773815	2995	2995	2995	2995	2
469	20231012	112800	23767825	2995	2995	2995	2995	1
470	20231012	112700	23764830	2995	2995	2995	2995	1
471	20231012	112600	23761835	2995	2995	2995	2995	1
472	20231012	112500	23758840	2995	2995	2995	2995	0
473	20231012	112400	23758840	2995	2995	2995	2995	2
474	20231012	112300	23752850	2995	2995	2995	2995	1
475	20231012	112200	23749855	2995	2995	2995	2995	1
476	20231012	112100	23746860	2995	2995	2995	2995	1
477	20231012	112000	23743865	2995	2995	2995	2995	0
478	20231012	111900	23743865	2995	2995	2995	2995	2
479	20231012	111800	23737875	2995	2995	2995	2995	1
480	20231012	111700	23734880	2995	2995	2995	2995	1
481	20231012	111600	23731885	2995	2995	2995	2995	1
482	20231012	111500	23728890	2995	2995	2995	2995	0
483	20231012	111400	23728890	2995	2995	2995	2995	2
484	20231012	111300	23722900	2995	2995	2995	2995	1
485	20231012	111200	23719905	2995	2995	2995	2995	2
486	20231012	111100	23713915	2995	2995	2995	2995	1
487	20231012	111000	23710920	2995	2995	2995	2995	0
488	20231012	110900	23710920	2995	2995	2995	2995	2
489	20231012	110800	23704930	2995	2995	2995	2995	1
490	20231012	110700	23701935	2995	2995	2995	2995	1
491	20231012	110600	23698940	2995	2995	2995	2995	0
492	20231012	110500	23698940	2995	2995	2995	2995	1
493	20231012	110400	23695945	2995	2995	2995	2995	2
494	20231012	110300	23689955	2995	2995	2995	2995	1
495	20231012	110200	23686960	2995	2995	2995	2995	1
496	20231012	110100	23683965	2995	2995	2995	2995	0
497	20231012	110000	23683965	2995	2995	2995	2995	1
498	20231012	105900	23680970	2995	2995	2995	2995	2
499	20231012	105800	23674980	2995	2995	2995	2995	1
500	20231012	105700	23671985	2995	2995	2995	2995	1
501	20231012	105600	23668990	2995	2995	2995	2995	0
502	20231012	105500	23668990	2995	2995	2995	2995	1
503	20231012	105400	23665995	2995	2995	2995	2995	1
504	20231012	105300	23663000	2995	2995	2995	2995	2
505	20231012	105200	23657010	2995	2995	2995	2995	1
506	20231012	105100	23654015	2995	2995	2995	2995	0
507	20231012	105000	23654015	2995	2995	2995	2995	1
508	20231012	104900	23651020	2995	2995	2995	2995	1
509	20231012	104800	23648025	2995	2995	2995	2995	2
510	20231012	104700	23642035	2995	2975	2995	2975	1341
511	20231012	104600	19652540	2975	2975	2975	2975	562
512	20231012	104500	17980590	3000	3000	3000	3000	1
513	20231012	104400	17977590	2995	2995	2995	2995	2
514	20231012	104300	17971600	2995	2995	2995	2995	2
515	20231012	104200	17965610	2995	2995	2995	2995	0
516	20231012	104100	17965610	2995	2995	2995	2995	1
517	20231012	104000	17962615	2995	2995	2995	2995	1
518	20231012	103900	17959620	2995	2995	2995	2995	1
519	20231012	103800	17956625	2995	2995	2995	2995	2
520	20231012	103700	17950635	2995	2995	2995	2995	0
521	20231012	103600	17950635	2995	2995	2995	2995	1
522	20231012	103500	17947640	2975	3000	3000	2975	11
523	20231012	103400	17914890	3000	3000	3000	3000	1
524	20231012	103300	17911890	3000	3000	3000	3000	2
525	20231012	103200	17905890	3000	3000	3000	3000	0
526	20231012	103100	17905890	3000	3000	3000	3000	1
527	20231012	103000	17902890	3000	3000	3000	3000	1
528	20231012	102900	17899890	3000	3000	3000	3000	1
529	20231012	102800	17896890	3000	3000	3000	3000	2
530	20231012	102700	17890890	3000	3000	3000	3000	0
531	20231012	102600	17890890	3000	3000	3000	3000	1
532	20231012	102500	17887890	3000	3000	3000	3000	1
533	20231012	102400	17884890	3000	3000	3000	3000	1
534	20231012	102300	17881890	3000	3000	3000	3000	2
535	20231012	102200	17875890	3000	3000	3000	3000	0
536	20231012	102100	17875890	3000	3000	3000	3000	1
537	20231012	102000	17872890	2990	2990	2990	2990	1
538	20231012	101900	17869900	2990	2990	2990	2990	451
539	20231012	101800	16521410	2990	2970	2990	2970	38
540	20231012	101700	16408510	2990	2990	2990	2990	0
541	20231012	101600	16408510	2990	2990	2990	2990	1
542	20231012	101500	16405520	2990	2990	2990	2990	1
543	20231012	101400	16402530	2990	2990	2990	2990	1
544	20231012	101300	16399540	2970	2970	2970	2970	0
545	20231012	101200	16399540	2970	2970	2970	2970	2
546	20231012	101100	16393600	2970	2990	2990	2970	10
547	20231012	101000	16363880	2990	2990	2990	2990	1
548	20231012	100900	16360890	2990	2990	2990	2990	22
549	20231012	100800	16295110	2990	2990	2990	2990	0
550	20231012	100700	16295110	2990	2990	2990	2990	2
551	20231012	100600	16289130	2990	2990	2990	2990	1
552	20231012	100500	16286140	2990	2990	2990	2990	1
553	20231012	100400	16283150	2990	2990	2990	2990	1
554	20231012	100300	16280160	2990	2990	2990	2990	0
555	20231012	100200	16280160	2990	2990	2990	2990	2
556	20231012	100100	16274180	2990	2990	2990	2990	1
557	20231012	100000	16271190	2990	2990	2990	2990	1
558	20231012	095900	16268200	2990	2990	2990	2990	1
559	20231012	095800	16265210	2990	2990	2990	2990	0
560	20231012	095700	16265210	2990	2990	2990	2990	2
561	20231012	095600	16259230	2970	2990	2990	2970	29
562	20231012	095500	16172820	2985	2985	2985	2985	37
563	20231012	095400	16062375	2985	2985	2985	2985	1
564	20231012	095300	16059390	2980	2980	2980	2980	120
565	20231012	095200	15701790	2985	2985	2985	2985	2
566	20231012	095100	15695820	2990	2990	2990	2990	1
567	20231012	095000	15692830	2990	2990	2990	2990	1
568	20231012	094900	15689840	2990	2990	2990	2990	0
569	20231012	094800	15689840	2990	2975	2990	2975	101
570	20231012	094700	15389350	2990	2990	2990	2990	2
571	20231012	094600	15383370	2975	2990	2990	2975	101
572	20231012	094500	15082880	2985	2990	2990	2985	18
573	20231012	094400	15029145	2990	2990	2990	2990	3
574	20231012	094300	15020175	2990	2990	2990	2990	1
575	20231012	094200	15017185	2990	2990	2990	2975	102
576	20231012	094100	14713705	2990	2990	2990	2990	1
577	20231012	094000	14710715	2990	2990	2990	2990	1
578	20231012	093900	14707725	2990	2990	2990	2990	18
579	20231012	093800	14653905	2990	2990	2990	2990	1
580	20231012	093700	14650915	2990	2990	2990	2990	1
581	20231012	093600	14647925	2990	2990	2990	2990	2
582	20231012	093500	14641945	2990	2990	2990	2990	1
583	20231012	093400	14638955	2990	2990	2990	2990	0
584	20231012	093300	14638955	2990	2990	2990	2990	1
585	20231012	093200	14635965	2990	2990	2990	2990	1
586	20231012	093100	14632975	2990	2990	2990	2990	2
587	20231012	093000	14626995	2975	2980	2980	2975	111
588	20231012	092900	14296765	2980	2980	2980	2980	5
589	20231012	092800	14281865	2985	2985	2985	2985	1
590	20231012	092700	14278880	2985	2985	2985	2985	1
591	20231012	092600	14275895	2985	2990	2990	2985	2
592	20231012	092500	14269920	2990	2990	2990	2990	0
593	20231012	092400	14269920	2990	2990	2990	2990	2
594	20231012	092300	14263940	2975	2990	2990	2975	501
595	20231012	092200	12772480	2990	2990	2990	2990	1
596	20231012	092100	12769490	2990	2990	2990	2990	2
597	20231012	092000	12763510	2990	2995	2995	2990	405
598	20231012	091900	11552550	2995	3005	3005	2995	2
599	20231012	091800	11546550	3005	3005	3005	3005	1
600	20231012	091700	11543545	3005	3005	3005	3005	3
601	20231012	091600	11534530	3000	3000	3000	3000	0
602	20231012	091500	11534530	3000	3000	3000	3000	0
603	20231012	091400	11534530	3000	3000	3000	3000	1
604	20231012	091300	11531530	3000	3000	3000	3000	1
605	20231012	091200	11528530	3000	3000	3000	3000	1
606	20231012	091100	11525530	3000	3000	3000	3000	2
607	20231012	091000	11519530	2995	2995	2995	2995	3
608	20231012	090900	11510545	3005	3005	3005	3005	2
609	20231012	090800	11504535	3005	3005	3005	3005	0
610	20231012	090700	11504535	3005	3005	3005	3005	2
611	20231012	090600	11498525	3015	3005	3015	3005	549
612	20231012	090500	9848290	3005	3005	3005	3005	2
613	20231012	090400	9842280	3015	3015	3015	3015	2
614	20231012	090300	9836250	3005	3005	3015	3005	144
615	20231012	090200	9403400	3020	3005	3020	3005	53
616	20231012	090100	9243865	2990	2990	2990	2990	6
617	20231012	090000	9225925	2990	2975	2990	2975	3101