KissMeData/086220/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	193900	4947000	3000	3000	3000	3000	500
3	20231024	193800	4947000	3000	3000	3000	3000	0
4	20231024	193700	4947000	3000	3000	3000	3000	0
5	20231024	193600	4947000	3000	3000	3000	3000	0
6	20231024	193500	4947000	3000	3000	3000	3000	0
7	20231024	193400	4947000	3000	3000	3000	3000	0
8	20231024	193300	4947000	3000	3000	3000	3000	0
9	20231024	193200	4947000	3000	3000	3000	3000	0
10	20231024	193100	4947000	3000	3000	3000	3000	0
11	20231024	193000	4947000	3000	3000	3000	3000	0
12	20231024	192900	4947000	3000	3000	3000	3000	0
13	20231024	192800	4947000	3000	3000	3000	3000	0
14	20231024	192700	4947000	3000	3000	3000	3000	0
15	20231024	192600	4947000	3000	3000	3000	3000	0
16	20231024	192500	4947000	3000	3000	3000	3000	0
17	20231024	192400	4947000	3000	3000	3000	3000	0
18	20231024	192300	4947000	3000	3000	3000	3000	0
19	20231024	192200	4947000	3000	3000	3000	3000	0
20	20231024	192100	4947000	3000	3000	3000	3000	0
21	20231024	192000	4947000	3000	3000	3000	3000	0
22	20231024	191900	4947000	3000	3000	3000	3000	0
23	20231024	191800	4947000	3000	3000	3000	3000	0
24	20231024	191700	4947000	3000	3000	3000	3000	0
25	20231024	191600	4947000	3000	3000	3000	3000	0
26	20231024	191500	4947000	3000	3000	3000	3000	0
27	20231024	191400	4947000	3000	3000	3000	3000	0
28	20231024	191300	4947000	3000	3000	3000	3000	0
29	20231024	191200	4947000	3000	3000	3000	3000	0
30	20231024	191100	4947000	3000	3000	3000	3000	0
31	20231024	191000	4947000	3000	3000	3000	3000	0
32	20231024	190900	4947000	3000	3000	3000	3000	500
33	20231024	190800	4947000	3000	3000	3000	3000	0
34	20231024	190700	4947000	3000	3000	3000	3000	0
35	20231024	190600	4947000	3000	3000	3000	3000	0
36	20231024	190500	4947000	3000	3000	3000	3000	0
37	20231024	190400	4947000	3000	3000	3000	3000	0
38	20231024	190300	4947000	3000	3000	3000	3000	0
39	20231024	190200	4947000	3000	3000	3000	3000	0
40	20231024	190100	4947000	3000	3000	3000	3000	0
41	20231024	190000	4947000	3000	3000	3000	3000	0
42	20231024	185900	4947000	3000	3000	3000	3000	0
43	20231024	185800	4947000	3000	3000	3000	3000	0
44	20231024	185700	4947000	3000	3000	3000	3000	0
45	20231024	185600	4947000	3000	3000	3000	3000	0
46	20231024	185500	4947000	3000	3000	3000	3000	0
47	20231024	185400	4947000	3000	3000	3000	3000	0
48	20231024	185300	4947000	3000	3000	3000	3000	0
49	20231024	185200	4947000	3000	3000	3000	3000	0
50	20231024	185100	4947000	3000	3000	3000	3000	0
51	20231024	185000	4947000	3000	3000	3000	3000	0
52	20231024	184900	4947000	3000	3000	3000	3000	0
53	20231024	184800	4947000	3000	3000	3000	3000	0
54	20231024	184700	4947000	3000	3000	3000	3000	0
55	20231024	184600	4947000	3000	3000	3000	3000	0
56	20231024	184500	4947000	3000	3000	3000	3000	0
57	20231024	184400	4947000	3000	3000	3000	3000	0
58	20231024	184300	4947000	3000	3000	3000	3000	0
59	20231024	184200	4947000	3000	3000	3000	3000	0
60	20231024	184100	4947000	3000	3000	3000	3000	0
61	20231024	184000	4947000	3000	3000	3000	3000	0
62	20231024	183900	4947000	3000	3000	3000	3000	500
63	20231024	183800	4947000	3000	3000	3000	3000	0
64	20231024	183700	4947000	3000	3000	3000	3000	0
65	20231024	183600	4947000	3000	3000	3000	3000	0
66	20231024	183500	4947000	3000	3000	3000	3000	0
67	20231024	183400	4947000	3000	3000	3000	3000	0
68	20231024	183300	4947000	3000	3000	3000	3000	0
69	20231024	183200	4947000	3000	3000	3000	3000	0
70	20231024	183100	4947000	3000	3000	3000	3000	0
71	20231024	183000	4947000	3000	3000	3000	3000	0
72	20231024	182900	4947000	3000	3000	3000	3000	0
73	20231024	182800	4947000	3000	3000	3000	3000	0
74	20231024	182700	4947000	3000	3000	3000	3000	0
75	20231024	182600	4947000	3000	3000	3000	3000	0
76	20231024	182500	4947000	3000	3000	3000	3000	0
77	20231024	182400	4947000	3000	3000	3000	3000	0
78	20231024	182300	4947000	3000	3000	3000	3000	0
79	20231024	182200	4947000	3000	3000	3000	3000	0
80	20231024	182100	4947000	3000	3000	3000	3000	0
81	20231024	182000	4947000	3000	3000	3000	3000	0
82	20231024	181900	4947000	3000	3000	3000	3000	0
83	20231024	181800	4947000	3000	3000	3000	3000	0
84	20231024	181700	4947000	3000	3000	3000	3000	0
85	20231024	181600	4947000	3000	3000	3000	3000	0
86	20231024	181500	4947000	3000	3000	3000	3000	0
87	20231024	181400	4947000	3000	3000	3000	3000	0
88	20231024	181300	4947000	3000	3000	3000	3000	0
89	20231024	181200	4947000	3000	3000	3000	3000	0
90	20231024	181100	4947000	3000	3000	3000	3000	0
91	20231024	181000	4947000	3000	3000	3000	3000	0
92	20231024	180900	4947000	3000	3000	3000	3000	500
93	20231024	180800	4947000	3000	3000	3000	3000	0
94	20231024	180700	4947000	3000	3000	3000	3000	0
95	20231024	180600	4947000	3000	3000	3000	3000	0
96	20231024	180500	4947000	3000	3000	3000	3000	0
97	20231024	180400	4947000	3000	3000	3000	3000	0
98	20231024	180300	4947000	3000	3000	3000	3000	0
99	20231024	180200	4947000	3000	3000	3000	3000	0
100	20231024	180100	4947000	3000	3000	3000	3000	0
101	20231024	180000	4947000	3000	3000	3000	3000	0
102	20231024	175900	4947000	3000	3000	3000	3000	0
103	20231024	175800	4947000	3000	3000	3000	3000	0
104	20231024	175700	4947000	3000	3000	3000	3000	0
105	20231024	175600	4947000	3000	3000	3000	3000	0
106	20231024	175500	4947000	3000	3000	3000	3000	0
107	20231024	175400	4947000	3000	3000	3000	3000	0
108	20231024	175300	4947000	3000	3000	3000	3000	0
109	20231024	175200	4947000	3000	3000	3000	3000	0
110	20231024	175100	4947000	3000	3000	3000	3000	0
111	20231024	175000	4947000	3000	3000	3000	3000	0
112	20231024	174900	4947000	3000	3000	3000	3000	0
113	20231024	174800	4947000	3000	3000	3000	3000	0
114	20231024	174700	4947000	3000	3000	3000	3000	0
115	20231024	174600	4947000	3000	3000	3000	3000	0
116	20231024	174500	4947000	3000	3000	3000	3000	0
117	20231024	174400	4947000	3000	3000	3000	3000	0
118	20231024	174300	4947000	3000	3000	3000	3000	0
119	20231024	174200	4947000	3000	3000	3000	3000	0
120	20231024	174100	4947000	3000	3000	3000	3000	0
121	20231024	174000	4947000	3000	3000	3000	3000	0
122	20231024	173900	4947000	3000	3000	3000	3000	500
123	20231024	173800	4947000	3000	3000	3000	3000	0
124	20231024	173700	4947000	3000	3000	3000	3000	0
125	20231024	173600	4947000	3000	3000	3000	3000	0
126	20231024	173500	4947000	3000	3000	3000	3000	0
127	20231024	173400	4947000	3000	3000	3000	3000	0
128	20231024	173300	4947000	3000	3000	3000	3000	0
129	20231024	173200	4947000	3000	3000	3000	3000	0
130	20231024	173100	4947000	3000	3000	3000	3000	0
131	20231024	173000	4947000	3000	3000	3000	3000	0
132	20231024	172900	4947000	3000	3000	3000	3000	0
133	20231024	172800	4947000	3000	3000	3000	3000	0
134	20231024	172700	4947000	3000	3000	3000	3000	0
135	20231024	172600	4947000	3000	3000	3000	3000	0
136	20231024	172500	4947000	3000	3000	3000	3000	0
137	20231024	172400	4947000	3000	3000	3000	3000	0
138	20231024	172300	4947000	3000	3000	3000	3000	0
139	20231024	172200	4947000	3000	3000	3000	3000	0
140	20231024	172100	4947000	3000	3000	3000	3000	0
141	20231024	172000	4947000	3000	3000	3000	3000	0
142	20231024	171900	4947000	3000	3000	3000	3000	0
143	20231024	171800	4947000	3000	3000	3000	3000	0
144	20231024	171700	4947000	3000	3000	3000	3000	0
145	20231024	171600	4947000	3000	3000	3000	3000	0
146	20231024	171500	4947000	3000	3000	3000	3000	0
147	20231024	171400	4947000	3000	3000	3000	3000	0
148	20231024	171300	4947000	3000	3000	3000	3000	0
149	20231024	171200	4947000	3000	3000	3000	3000	0
150	20231024	171100	4947000	3000	3000	3000	3000	0
151	20231024	171000	4947000	3000	3000	3000	3000	0
152	20231024	170900	4947000	3000	3000	3000	3000	500
153	20231024	170800	4947000	3000	3000	3000	3000	0
154	20231024	170700	4947000	3000	3000	3000	3000	0
155	20231024	170600	4947000	3000	3000	3000	3000	0
156	20231024	170500	4947000	3000	3000	3000	3000	0
157	20231024	170400	4947000	3000	3000	3000	3000	0
158	20231024	170300	4947000	3000	3000	3000	3000	0
159	20231024	170200	4947000	3000	3000	3000	3000	0
160	20231024	170100	4947000	3000	3000	3000	3000	0
161	20231024	170000	4947000	3000	3000	3000	3000	0
162	20231024	165900	4947000	3000	3000	3000	3000	0
163	20231024	165800	4947000	3000	3000	3000	3000	0
164	20231024	165700	4947000	3000	3000	3000	3000	0
165	20231024	165600	4947000	3000	3000	3000	3000	0
166	20231024	165500	4947000	3000	3000	3000	3000	0
167	20231024	165400	4947000	3000	3000	3000	3000	0
168	20231024	165300	4947000	3000	3000	3000	3000	0
169	20231024	165200	4947000	3000	3000	3000	3000	0
170	20231024	165100	4947000	3000	3000	3000	3000	0
171	20231024	165000	4947000	3000	3000	3000	3000	0
172	20231024	164900	4947000	3000	3000	3000	3000	0
173	20231024	164800	4947000	3000	3000	3000	3000	0
174	20231024	164700	4947000	3000	3000	3000	3000	0
175	20231024	164600	4947000	3000	3000	3000	3000	0
176	20231024	164500	4947000	3000	3000	3000	3000	0
177	20231024	164400	4947000	3000	3000	3000	3000	0
178	20231024	164300	4947000	3000	3000	3000	3000	0
179	20231024	164200	4947000	3000	3000	3000	3000	0
180	20231024	164100	4947000	3000	3000	3000	3000	0
181	20231024	164000	4947000	3000	3000	3000	3000	0
182	20231024	163900	4947000	3000	3000	3000	3000	500
183	20231024	163800	4947000	3000	3000	3000	3000	0
184	20231024	163700	4947000	3000	3000	3000	3000	0
185	20231024	163600	4947000	3000	3000	3000	3000	0
186	20231024	163500	4947000	3000	3000	3000	3000	0
187	20231024	163400	4947000	3000	3000	3000	3000	0
188	20231024	163300	4947000	3000	3000	3000	3000	0
189	20231024	163200	4947000	3000	3000	3000	3000	0
190	20231024	163100	4947000	3000	3000	3000	3000	0
191	20231024	163000	4947000	3000	3000	3000	3000	0
192	20231024	162900	4947000	3000	3000	3000	3000	0
193	20231024	162800	4947000	3000	3000	3000	3000	0
194	20231024	162700	4947000	3000	3000	3000	3000	0
195	20231024	162600	4947000	3000	3000	3000	3000	0
196	20231024	162500	4947000	3000	3000	3000	3000	0
197	20231024	162400	4947000	3000	3000	3000	3000	0
198	20231024	162300	4947000	3000	3000	3000	3000	0
199	20231024	162200	4947000	3000	3000	3000	3000	0
200	20231024	162100	4947000	3000	3000	3000	3000	0
201	20231024	162000	4947000	3000	3000	3000	3000	0
202	20231024	161900	4947000	3000	3000	3000	3000	0
203	20231024	161800	4947000	3000	3000	3000	3000	0
204	20231024	161700	4947000	3000	3000	3000	3000	0
205	20231024	161600	4947000	3000	3000	3000	3000	0
206	20231024	161500	4947000	3000	3000	3000	3000	0
207	20231024	161400	4947000	3000	3000	3000	3000	0
208	20231024	161300	4947000	3000	3000	3000	3000	0
209	20231024	161200	4947000	3000	3000	3000	3000	0
210	20231024	161100	4947000	3000	3000	3000	3000	0
211	20231024	161000	4947000	3000	3000	3000	3000	0
212	20231024	160900	4947000	3000	3000	3000	3000	500
213	20231024	160800	4947000	3000	3000	3000	3000	0
214	20231024	160700	4947000	3000	3000	3000	3000	0
215	20231024	160600	4947000	3000	3000	3000	3000	0
216	20231024	160500	4947000	3000	3000	3000	3000	0
217	20231024	160400	4947000	3000	3000	3000	3000	0
218	20231024	160300	4947000	3000	3000	3000	3000	0
219	20231024	160200	4947000	3000	3000	3000	3000	0
220	20231024	160100	4947000	3000	3000	3000	3000	0
221	20231024	160000	4947000	3000	3000	3000	3000	0
222	20231024	155900	4947000	3000	3000	3000	3000	0
223	20231024	155800	4947000	3000	3000	3000	3000	0
224	20231024	155700	4947000	3000	3000	3000	3000	0
225	20231024	155600	4947000	3000	3000	3000	3000	0
226	20231024	155500	4947000	3000	3000	3000	3000	0
227	20231024	155400	4947000	3000	3000	3000	3000	0
228	20231024	155300	4947000	3000	3000	3000	3000	0
229	20231024	155200	4947000	3000	3000	3000	3000	0
230	20231024	155100	4947000	3000	3000	3000	3000	0
231	20231024	155000	4947000	3000	3000	3000	3000	0
232	20231024	154900	4947000	3000	3000	3000	3000	0
233	20231024	154800	4947000	3000	3000	3000	3000	0
234	20231024	154700	4947000	3000	3000	3000	3000	0
235	20231024	154600	4947000	3000	3000	3000	3000	0
236	20231024	154500	4947000	3000	3000	3000	3000	0
237	20231024	154400	4947000	3000	3000	3000	3000	0
238	20231024	154300	4947000	3000	3000	3000	3000	0
239	20231024	154200	4947000	3000	3000	3000	3000	0
240	20231024	154100	4947000	3000	3000	3000	3000	0
241	20231024	154000	4947000	3000	3000	3000	3000	0
242	20231024	153900	4947000	3000	3000	3000	3000	500
243	20231024	153800	4947000	3000	3000	3000	3000	0
244	20231024	153700	4947000	3000	3000	3000	3000	0
245	20231024	153600	4947000	3000	3000	3000	3000	0
246	20231024	153500	4947000	3000	3000	3000	3000	0
247	20231024	153400	4947000	3000	3000	3000	3000	0
248	20231024	153300	4947000	3000	3000	3000	3000	0
249	20231024	153200	4947000	3000	3000	3000	3000	0
250	20231024	153100	4947000	3000	3000	3000	3000	0
251	20231024	153000	4947000	3000	3000	3000	3000	0
252	20231024	152900	4947000	3000	3000	3000	3000	0
253	20231024	152800	4947000	3000	3000	3000	3000	0
254	20231024	152700	4947000	3000	3000	3000	3000	0
255	20231024	152600	4947000	3000	3000	3000	3000	0
256	20231024	152500	4947000	3000	3000	3000	3000	0
257	20231024	152400	4947000	3000	3000	3000	3000	0
258	20231024	152300	4947000	3000	3000	3000	3000	0
259	20231024	152200	4947000	3000	3000	3000	3000	0
260	20231024	152100	4947000	3000	3000	3000	3000	0
261	20231024	152000	4947000	3000	3000	3000	3000	0
262	20231024	151900	4947000	3000	3000	3000	3000	0
263	20231024	151800	4947000	3000	3000	3000	3000	0
264	20231024	151700	4947000	3000	3000	3000	3000	0
265	20231024	151600	4947000	3000	3000	3000	3000	0
266	20231024	151500	4947000	3000	3000	3000	3000	0
267	20231024	151400	4947000	3000	3000	3000	3000	0
268	20231024	151300	4947000	3000	3000	3000	3000	0
269	20231024	151200	4947000	3000	3000	3000	3000	0
270	20231024	151100	4947000	3000	3000	3000	3000	0
271	20231024	151000	4947000	3000	3000	3000	3000	0
272	20231024	150900	4947000	3000	3000	3000	3000	0
273	20231024	150800	4947000	3000	3000	3000	3000	0
274	20231024	150700	4947000	3000	3000	3000	3000	0
275	20231024	150600	4947000	3000	3000	3000	3000	0
276	20231024	150500	4947000	3000	3000	3000	3000	0
277	20231024	150400	4947000	3000	3000	3000	3000	0
278	20231024	150300	4947000	3000	3000	3000	3000	0
279	20231024	150200	4947000	3000	3000	3000	3000	0
280	20231024	150100	4947000	3000	3000	3000	3000	0
281	20231024	150000	4947000	3000	3000	3000	3000	0
282	20231024	145900	4947000	3000	3000	3000	3000	0
283	20231024	145800	4947000	3000	3000	3000	3000	0
284	20231024	145700	4947000	3000	3000	3000	3000	0
285	20231024	145600	4947000	3000	3000	3000	3000	0
286	20231024	145500	4947000	3000	3000	3000	3000	0
287	20231024	145400	4947000	3000	3000	3000	3000	0
288	20231024	145300	4947000	3000	3000	3000	3000	0
289	20231024	145200	4947000	3000	3000	3000	3000	0
290	20231024	145100	4947000	3000	3000	3000	3000	0
291	20231024	145000	4947000	3000	3000	3000	3000	0
292	20231024	144900	4947000	3000	3000	3000	3000	0
293	20231024	144800	4947000	3000	3000	3000	3000	0
294	20231024	144700	4947000	3000	3000	3000	3000	0
295	20231024	144600	4947000	3000	3000	3000	3000	0
296	20231024	144500	4947000	3000	3000	3000	3000	0
297	20231024	144400	4947000	3000	3000	3000	3000	0
298	20231024	144300	4947000	3000	3000	3000	3000	0
299	20231024	144200	4947000	3000	3000	3000	3000	0
300	20231024	144100	4947000	3000	3000	3000	3000	0
301	20231024	144000	4947000	3000	3000	3000	3000	0
302	20231024	143900	4947000	3000	3000	3000	3000	0
303	20231024	143800	4947000	3000	3000	3000	3000	0
304	20231024	143700	4947000	3000	3000	3000	3000	0
305	20231024	143600	4947000	3000	3000	3000	3000	0
306	20231024	143500	4947000	3000	3000	3000	3000	0
307	20231024	143400	4947000	3000	3000	3000	3000	0
308	20231024	143300	4947000	3000	3000	3000	3000	0
309	20231024	143200	4947000	3000	3000	3000	3000	0
310	20231024	143100	4947000	3000	3000	3000	3000	0
311	20231024	143000	4947000	3000	3000	3000	3000	0
312	20231024	142900	4947000	3000	3000	3000	3000	0
313	20231024	142800	4947000	3000	3000	3000	3000	0
314	20231024	142700	4947000	3000	3000	3000	3000	0
315	20231024	142600	4947000	3000	3000	3000	3000	0
316	20231024	142500	4947000	3000	3000	3000	3000	0
317	20231024	142400	4947000	3000	3000	3000	3000	0
318	20231024	142300	4947000	3000	3000	3000	3000	0
319	20231024	142200	4947000	3000	3000	3000	3000	0
320	20231024	142100	4947000	3000	3000	3000	3000	0
321	20231024	142000	4947000	3000	3000	3000	3000	0
322	20231024	141900	4947000	3000	3000	3000	3000	0
323	20231024	141800	4947000	3000	3000	3000	3000	0
324	20231024	141700	4947000	3000	3000	3000	3000	0
325	20231024	141600	4947000	3000	3000	3000	3000	0
326	20231024	141500	4947000	3000	3000	3000	3000	0
327	20231024	141400	4947000	3000	3000	3000	3000	0
328	20231024	141300	4947000	3000	3000	3000	3000	0
329	20231024	141200	4947000	3000	3000	3000	3000	0
330	20231024	141100	4947000	3000	3000	3000	3000	0
331	20231024	141000	4947000	3000	3000	3000	3000	0
332	20231024	140900	4947000	3000	3000	3000	3000	0
333	20231024	140800	4947000	3000	3000	3000	3000	500
334	20231024	140700	3447000	3000	3000	3000	3000	0
335	20231024	140600	3447000	3000	3000	3000	3000	0
336	20231024	140500	3447000	3000	3000	3000	3000	0
337	20231024	140400	3447000	3000	3000	3000	3000	0
338	20231024	140300	3447000	3000	3000	3000	3000	0
339	20231024	140200	3447000	3000	3000	3000	3000	0
340	20231024	140100	3447000	3000	3000	3000	3000	0
341	20231024	140000	3447000	3000	3000	3000	3000	0
342	20231024	135900	3447000	3000	3000	3000	3000	0
343	20231024	135800	3447000	3000	3000	3000	3000	0
344	20231024	135700	3447000	3000	3000	3000	3000	0
345	20231024	135600	3447000	3000	3000	3000	3000	0
346	20231024	135500	3447000	3000	3000	3000	3000	0
347	20231024	135400	3447000	3000	3000	3000	3000	0
348	20231024	135300	3447000	3000	3000	3000	3000	274
349	20231024	135200	2625000	3000	3000	3000	3000	0
350	20231024	135100	2625000	3000	3000	3000	3000	0
351	20231024	135000	2625000	3000	3000	3000	3000	0
352	20231024	134900	2625000	3000	3000	3000	3000	0
353	20231024	134800	2625000	3000	3000	3000	3000	0
354	20231024	134700	2625000	3000	3000	3000	3000	1
355	20231024	134600	2622000	2900	2900	2900	2900	0
356	20231024	134500	2622000	2900	2900	2900	2900	0
357	20231024	134400	2622000	2900	2900	2900	2900	0
358	20231024	134300	2622000	2900	2900	2900	2900	0
359	20231024	134200	2622000	2900	2900	2900	2900	0
360	20231024	134100	2622000	2900	2900	2900	2900	0
361	20231024	134000	2622000	2900	2900	2900	2900	0
362	20231024	133900	2622000	2900	2900	2900	2900	0
363	20231024	133800	2622000	2900	2900	2900	2900	0
364	20231024	133700	2622000	2900	2900	2900	2900	0
365	20231024	133600	2622000	2900	2900	2900	2900	0
366	20231024	133500	2622000	2900	2900	2900	2900	0
367	20231024	133400	2622000	2900	2900	2900	2900	0
368	20231024	133300	2622000	2900	2900	2900	2900	0
369	20231024	133200	2622000	2900	2900	2900	2900	0
370	20231024	133100	2622000	2900	2900	2900	2900	0
371	20231024	133000	2622000	2900	2900	2900	2900	0
372	20231024	132900	2622000	2900	2900	2900	2900	0
373	20231024	132800	2622000	2900	2900	2900	2900	0
374	20231024	132700	2622000	2900	2900	2900	2900	0
375	20231024	132600	2622000	2900	2900	2900	2900	0
376	20231024	132500	2622000	2900	2900	2900	2900	0
377	20231024	132400	2622000	2900	2900	2900	2900	0
378	20231024	132300	2622000	2900	2900	2900	2900	0
379	20231024	132200	2622000	2900	2900	2900	2900	0
380	20231024	132100	2622000	2900	2900	2900	2900	0
381	20231024	132000	2622000	2900	2900	2900	2900	0
382	20231024	131900	2622000	2900	2900	2900	2900	0
383	20231024	131800	2622000	2900	2900	2900	2900	0
384	20231024	131700	2622000	2900	2900	2900	2900	10
385	20231024	131600	2593000	3000	3000	3000	3000	0
386	20231024	131500	2593000	3000	3000	3000	3000	0
387	20231024	131400	2593000	3000	3000	3000	3000	0
388	20231024	131300	2593000	3000	3000	3000	3000	0
389	20231024	131200	2593000	3000	3000	3000	3000	0
390	20231024	131100	2593000	3000	3000	3000	3000	0
391	20231024	131000	2593000	3000	3000	3000	3000	0
392	20231024	130900	2593000	3000	3000	3000	3000	0
393	20231024	130800	2593000	3000	3000	3000	3000	0
394	20231024	130700	2593000	3000	3000	3000	3000	0
395	20231024	130600	2593000	3000	3000	3000	3000	0
396	20231024	130500	2593000	3000	3000	3000	3000	0
397	20231024	130400	2593000	3000	3000	3000	3000	0
398	20231024	130300	2593000	3000	3000	3000	3000	0
399	20231024	130200	2593000	3000	3000	3000	3000	0
400	20231024	130100	2593000	3000	3000	3000	3000	0
401	20231024	130000	2593000	3000	3000	3000	3000	0
402	20231024	125900	2593000	3000	3000	3000	3000	0
403	20231024	125800	2593000	3000	3000	3000	3000	0
404	20231024	125700	2593000	3000	3000	3000	3000	0
405	20231024	125600	2593000	3000	3000	3000	3000	0
406	20231024	125500	2593000	3000	3000	3000	3000	0
407	20231024	125400	2593000	3000	3000	3000	3000	0
408	20231024	125300	2593000	3000	3000	3000	3000	0
409	20231024	125200	2593000	3000	3000	3000	3000	0
410	20231024	125100	2593000	3000	3000	3000	3000	0
411	20231024	125000	2593000	3000	3000	3000	3000	0
412	20231024	124900	2593000	3000	3000	3000	3000	0
413	20231024	124800	2593000	3000	3000	3000	3000	0
414	20231024	124700	2593000	3000	3000	3000	3000	0
415	20231024	124600	2593000	3000	3000	3000	3000	0
416	20231024	124500	2593000	3000	3000	3000	3000	0
417	20231024	124400	2593000	3000	3000	3000	3000	0
418	20231024	124300	2593000	3000	3000	3000	3000	2
419	20231024	124200	2587000	3000	3000	3000	3000	0
420	20231024	124100	2587000	3000	3000	3000	3000	0
421	20231024	124000	2587000	3000	3000	3000	3000	0
422	20231024	123900	2587000	3000	3000	3000	3000	0
423	20231024	123800	2587000	3000	3000	3000	3000	0
424	20231024	123700	2587000	3000	3000	3000	3000	0
425	20231024	123600	2587000	3000	3000	3000	3000	0
426	20231024	123500	2587000	3000	3000	3000	3000	0
427	20231024	123400	2587000	3000	3000	3000	3000	0
428	20231024	123300	2587000	3000	3000	3000	3000	0
429	20231024	123200	2587000	3000	3000	3000	3000	0
430	20231024	123100	2587000	3000	3000	3000	3000	0
431	20231024	123000	2587000	3000	3000	3000	3000	0
432	20231024	122900	2587000	3000	3000	3000	3000	0
433	20231024	122800	2587000	3000	3000	3000	3000	1
434	20231024	122700	2584000	3000	3000	3000	3000	17
435	20231024	122600	2533000	3000	3000	3000	3000	0
436	20231024	122500	2533000	3000	3000	3000	3000	0
437	20231024	122400	2533000	3000	3000	3000	3000	0
438	20231024	122300	2533000	3000	3000	3000	3000	0
439	20231024	122200	2533000	3000	3000	3000	3000	0
440	20231024	122100	2533000	3000	3000	3000	3000	0
441	20231024	122000	2533000	3000	3000	3000	3000	0
442	20231024	121900	2533000	3000	3000	3000	3000	0
443	20231024	121800	2533000	3000	3000	3000	3000	0
444	20231024	121700	2533000	3000	3000	3000	3000	0
445	20231024	121600	2533000	3000	3000	3000	3000	0
446	20231024	121500	2533000	3000	3000	3000	3000	0
447	20231024	121400	2533000	3000	3000	3000	3000	0
448	20231024	121300	2533000	3000	3000	3000	3000	0
449	20231024	121200	2533000	3000	3000	3000	3000	0
450	20231024	121100	2533000	3000	3000	3000	3000	0
451	20231024	121000	2533000	3000	3000	3000	3000	0
452	20231024	120900	2533000	3000	3000	3000	3000	0
453	20231024	120800	2533000	3000	3000	3000	3000	0
454	20231024	120700	2533000	3000	3000	3000	3000	0
455	20231024	120600	2533000	3000	3000	3000	3000	0
456	20231024	120500	2533000	3000	3000	3000	3000	0
457	20231024	120400	2533000	3000	3000	3000	3000	0
458	20231024	120300	2533000	3000	3000	3000	3000	0
459	20231024	120200	2533000	3000	3000	3000	3000	0
460	20231024	120100	2533000	3000	3000	3000	3000	0
461	20231024	120000	2533000	3000	3000	3000	3000	0
462	20231024	115900	2533000	3000	3000	3000	3000	0
463	20231024	115800	2533000	3000	3000	3000	3000	0
464	20231024	115700	2533000	3000	3000	3000	3000	0
465	20231024	115600	2533000	3000	3000	3000	3000	0
466	20231024	115500	2533000	3000	3000	3000	3000	0
467	20231024	115400	2533000	3000	3000	3000	3000	0
468	20231024	115300	2533000	3000	3000	3000	3000	0
469	20231024	115200	2533000	3000	3000	3000	3000	0
470	20231024	115100	2533000	3000	3000	3000	3000	0
471	20231024	115000	2533000	3000	3000	3000	3000	0
472	20231024	114900	2533000	3000	3000	3000	3000	0
473	20231024	114800	2533000	3000	3000	3000	3000	0
474	20231024	114700	2533000	3000	3000	3000	3000	0
475	20231024	114600	2533000	3000	3000	3000	3000	0
476	20231024	114500	2533000	3000	3000	3000	3000	0
477	20231024	114400	2533000	3000	3000	3000	3000	0
478	20231024	114300	2533000	3000	3000	3000	3000	0
479	20231024	114200	2533000	3000	3000	3000	3000	0
480	20231024	114100	2533000	3000	3000	3000	3000	0
481	20231024	114000	2533000	3000	3000	3000	3000	0
482	20231024	113900	2533000	3000	3000	3000	3000	0
483	20231024	113800	2533000	3000	3000	3000	3000	0
484	20231024	113700	2533000	3000	3000	3000	3000	0
485	20231024	113600	2533000	3000	3000	3000	3000	0
486	20231024	113500	2533000	3000	3000	3000	3000	0
487	20231024	113400	2533000	3000	3000	3000	3000	0
488	20231024	113300	2533000	3000	3000	3000	3000	0
489	20231024	113200	2533000	3000	3000	3000	3000	0
490	20231024	113100	2533000	3000	3000	3000	3000	0
491	20231024	113000	2533000	3000	3000	3000	3000	0
492	20231024	112900	2533000	3000	3000	3000	3000	0
493	20231024	112800	2533000	3000	3000	3000	3000	0
494	20231024	112700	2533000	3000	3000	3000	3000	0
495	20231024	112600	2533000	3000	3000	3000	3000	0
496	20231024	112500	2533000	3000	3000	3000	3000	0
497	20231024	112400	2533000	3000	3000	3000	3000	0
498	20231024	112300	2533000	3000	3000	3000	3000	0
499	20231024	112200	2533000	3000	3000	3000	3000	0
500	20231024	112100	2533000	3000	3000	3000	3000	0
501	20231024	112000	2533000	3000	3000	3000	3000	0
502	20231024	111900	2533000	3000	3000	3000	3000	0
503	20231024	111800	2533000	3000	3000	3000	3000	0
504	20231024	111700	2533000	3000	3000	3000	3000	0
505	20231024	111600	2533000	3000	3000	3000	3000	0
506	20231024	111500	2533000	3000	3000	3000	3000	0
507	20231024	111400	2533000	3000	3000	3000	3000	0
508	20231024	111300	2533000	3000	3000	3000	3000	0
509	20231024	111200	2533000	3000	3000	3000	3000	0
510	20231024	111100	2533000	3000	3000	3000	3000	0
511	20231024	111000	2533000	3000	3000	3000	3000	0
512	20231024	110900	2533000	3000	3000	3000	3000	0
513	20231024	110800	2533000	3000	3000	3000	3000	0
514	20231024	110700	2533000	3000	3000	3000	3000	0
515	20231024	110600	2533000	3000	3000	3000	3000	0
516	20231024	110500	2533000	3000	3000	3000	3000	0
517	20231024	110400	2533000	3000	3000	3000	3000	0
518	20231024	110300	2533000	3000	3000	3000	3000	0
519	20231024	110200	2533000	3000	3000	3000	3000	0
520	20231024	110100	2533000	3000	3000	3000	3000	0
521	20231024	110000	2533000	3000	3000	3000	3000	0
522	20231024	105900	2533000	3000	3000	3000	3000	0
523	20231024	105800	2533000	3000	3000	3000	3000	0
524	20231024	105700	2533000	3000	3000	3000	3000	0
525	20231024	105600	2533000	3000	3000	3000	3000	0
526	20231024	105500	2533000	3000	3000	3000	3000	0
527	20231024	105400	2533000	3000	3000	3000	3000	0
528	20231024	105300	2533000	3000	3000	3000	3000	0
529	20231024	105200	2533000	3000	3000	3000	3000	0
530	20231024	105100	2533000	3000	3000	3000	3000	0
531	20231024	105000	2533000	3000	3000	3000	3000	0
532	20231024	104900	2533000	3000	3000	3000	3000	0
533	20231024	104800	2533000	3000	3000	3000	3000	0
534	20231024	104700	2533000	3000	3000	3000	3000	0
535	20231024	104600	2533000	3000	3000	3000	3000	0
536	20231024	104500	2533000	3000	3000	3000	3000	0
537	20231024	104400	2533000	3000	3000	3000	3000	0
538	20231024	104300	2533000	3000	3000	3000	3000	0
539	20231024	104200	2533000	3000	3000	3000	3000	0
540	20231024	104100	2533000	3000	3000	3000	3000	0
541	20231024	104000	2533000	3000	3000	3000	3000	0
542	20231024	103900	2533000	3000	3000	3000	3000	0
543	20231024	103800	2533000	3000	3000	3000	3000	0
544	20231024	103700	2533000	3000	3000	3000	3000	0
545	20231024	103600	2533000	3000	3000	3000	3000	0
546	20231024	103500	2533000	3000	3000	3000	3000	0
547	20231024	103400	2533000	3000	3000	3000	3000	34
548	20231024	103300	2431000	3000	3000	3000	3000	0
549	20231024	103200	2431000	3000	3000	3000	3000	0
550	20231024	103100	2431000	3000	3000	3000	3000	0
551	20231024	103000	2431000	3000	3000	3000	3000	0
552	20231024	102900	2431000	3000	3000	3000	3000	0
553	20231024	102800	2431000	3000	3000	3000	3000	0
554	20231024	102700	2431000	3000	3000	3000	3000	0
555	20231024	102600	2431000	3000	3000	3000	3000	0
556	20231024	102500	2431000	3000	3000	3000	3000	0
557	20231024	102400	2431000	3000	3000	3000	3000	0
558	20231024	102300	2431000	3000	3000	3000	3000	0
559	20231024	102200	2431000	3000	3000	3000	3000	0
560	20231024	102100	2431000	3000	3000	3000	3000	0
561	20231024	102000	2431000	3000	3000	3000	3000	0
562	20231024	101900	2431000	3000	3000	3000	3000	0
563	20231024	101800	2431000	3000	3000	3000	3000	0
564	20231024	101700	2431000	3000	3000	3000	3000	0
565	20231024	101600	2431000	3000	3000	3000	3000	0
566	20231024	101500	2431000	3000	3000	3000	3000	0
567	20231024	101400	2431000	3000	3000	3000	3000	0
568	20231024	101300	2431000	3000	3000	3000	3000	0
569	20231024	101200	2431000	3000	3000	3000	3000	0
570	20231024	101100	2431000	3000	3000	3000	3000	0
571	20231024	101000	2431000	3000	3000	3000	3000	0
572	20231024	100900	2431000	3000	3000	3000	3000	0
573	20231024	100800	2431000	3000	3000	3000	3000	0
574	20231024	100700	2431000	3000	3000	3000	3000	0
575	20231024	100600	2431000	3000	3000	3000	3000	0
576	20231024	100500	2431000	3000	3000	3000	3000	0
577	20231024	100400	2431000	3000	3000	3000	3000	0
578	20231024	100300	2431000	3000	3000	3000	3000	0
579	20231024	100200	2431000	3000	3000	3000	3000	0
580	20231024	100100	2431000	3000	3000	3000	3000	0
581	20231024	100000	2431000	3000	3000	3000	3000	0
582	20231024	095900	2431000	3000	3000	3000	3000	0
583	20231024	095800	2431000	3000	3000	3000	3000	0
584	20231024	095700	2431000	3000	3000	3000	3000	0
585	20231024	095600	2431000	3000	3000	3000	3000	0
586	20231024	095500	2431000	3000	3000	3000	3000	0
587	20231024	095400	2431000	3000	3000	3000	3000	0
588	20231024	095300	2431000	3000	3000	3000	3000	0
589	20231024	095200	2431000	3000	3000	3000	3000	0
590	20231024	095100	2431000	3000	3000	3000	3000	0
591	20231024	095000	2431000	3000	3000	3000	3000	0
592	20231024	094900	2431000	3000	3000	3000	3000	0
593	20231024	094800	2431000	3000	3000	3000	3000	0
594	20231024	094700	2431000	3000	3000	3000	3000	700
595	20231024	094600	331000	3000	3000	3000	3000	0
596	20231024	094500	331000	3000	3000	3000	3000	0
597	20231024	094400	331000	3000	3000	3000	3000	0
598	20231024	094300	331000	3000	3000	3000	3000	0
599	20231024	094200	331000	3000	3000	3000	3000	0
600	20231024	094100	331000	3000	3000	3000	3000	0
601	20231024	094000	331000	3000	3000	3000	3000	0
602	20231024	093900	331000	3000	3000	3000	3000	0
603	20231024	093800	331000	3000	3000	3000	3000	0
604	20231024	093700	331000	3000	3000	3000	3000	0
605	20231024	093600	331000	3000	3000	3000	3000	0
606	20231024	093500	331000	3000	3000	3000	3000	0
607	20231024	093400	331000	3000	3000	3000	3000	0
608	20231024	093300	331000	3000	3000	3000	3000	0
609	20231024	093200	331000	3000	3000	3000	3000	0
610	20231024	093100	331000	3000	3000	3000	3000	0
611	20231024	093000	331000	3000	3000	3000	3000	0
612	20231024	092900	331000	3000	3000	3000	3000	0
613	20231024	092800	331000	3000	3000	3000	3000	0
614	20231024	092700	331000	3000	3000	3000	3000	0
615	20231024	092600	331000	3000	3000	3000	3000	0
616	20231024	092500	331000	3000	3000	3000	3000	0
617	20231024	092400	331000	3000	3000	3000	3000	0
618	20231024	092300	331000	3000	3000	3000	3000	10
619	20231024	092200	301000	3000	3000	3000	3000	0
620	20231024	092100	301000	3000	3000	3000	3000	0
621	20231024	092000	301000	3000	3000	3000	3000	0
622	20231024	091900	301000	3000	3000	3000	3000	0
623	20231024	091800	301000	3000	3000	3000	3000	0
624	20231024	091700	301000	3000	3000	3000	3000	0
625	20231024	091600	301000	3000	3000	3000	3000	0
626	20231024	091500	301000	3000	3000	3000	3000	0
627	20231024	091400	301000	3000	3000	3000	3000	0
628	20231024	091300	301000	3000	3000	3000	3000	0
629	20231024	091200	301000	3000	3000	3000	3000	0
630	20231024	091100	301000	3000	3000	3000	3000	0
631	20231024	091000	301000	3000	3000	3000	3000	0
632	20231024	090900	301000	3000	3000	3000	3000	0
633	20231024	090800	301000	3000	3000	3000	3000	0
634	20231024	090700	301000	3000	3000	3000	3000	0
635	20231024	090600	301000	3000	3000	3000	3000	0
636	20231024	090500	301000	3000	3000	3000	3000	0
637	20231024	090400	301000	3000	3000	3000	3000	0
638	20231024	090300	301000	3000	3000	3000	3000	0
639	20231024	090200	301000	3000	3000	3000	3000	30
640	20231024	090100	211000	3100	3100	3100	3100	0
641	20231024	090000	211000	3100	3000	3100	3000	70