KissMeData/258250/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	202600	3405890	2960	2960	2960	2960	93
3	20231023	202500	3405890	2960	2960	2960	2960	0
4	20231023	202400	3405890	2960	2960	2960	2960	0
5	20231023	202300	3405890	2960	2960	2960	2960	0
6	20231023	202200	3405890	2960	2960	2960	2960	0
7	20231023	202100	3405890	2960	2960	2960	2960	0
8	20231023	202000	3405890	2960	2960	2960	2960	0
9	20231023	201900	3405890	2960	2960	2960	2960	0
10	20231023	201800	3405890	2960	2960	2960	2960	0
11	20231023	201700	3405890	2960	2960	2960	2960	0
12	20231023	201600	3405890	2960	2960	2960	2960	0
13	20231023	201500	3405890	2960	2960	2960	2960	0
14	20231023	201400	3405890	2960	2960	2960	2960	0
15	20231023	201300	3405890	2960	2960	2960	2960	0
16	20231023	201200	3405890	2960	2960	2960	2960	0
17	20231023	201100	3405890	2960	2960	2960	2960	0
18	20231023	201000	3405890	2960	2960	2960	2960	0
19	20231023	200900	3405890	2960	2960	2960	2960	0
20	20231023	200800	3405890	2960	2960	2960	2960	0
21	20231023	200700	3405890	2960	2960	2960	2960	0
22	20231023	200600	3405890	2960	2960	2960	2960	0
23	20231023	200500	3405890	2960	2960	2960	2960	0
24	20231023	200400	3405890	2960	2960	2960	2960	0
25	20231023	200300	3405890	2960	2960	2960	2960	0
26	20231023	200200	3405890	2960	2960	2960	2960	0
27	20231023	200100	3405890	2960	2960	2960	2960	0
28	20231023	200000	3405890	2960	2960	2960	2960	0
29	20231023	195900	3405890	2960	2960	2960	2960	0
30	20231023	195800	3405890	2960	2960	2960	2960	0
31	20231023	195700	3405890	2960	2960	2960	2960	0
32	20231023	195600	3405890	2960	2960	2960	2960	93
33	20231023	195500	3405890	2960	2960	2960	2960	0
34	20231023	195400	3405890	2960	2960	2960	2960	0
35	20231023	195300	3405890	2960	2960	2960	2960	0
36	20231023	195200	3405890	2960	2960	2960	2960	0
37	20231023	195100	3405890	2960	2960	2960	2960	0
38	20231023	195000	3405890	2960	2960	2960	2960	0
39	20231023	194900	3405890	2960	2960	2960	2960	0
40	20231023	194800	3405890	2960	2960	2960	2960	0
41	20231023	194700	3405890	2960	2960	2960	2960	0
42	20231023	194600	3405890	2960	2960	2960	2960	0
43	20231023	194500	3405890	2960	2960	2960	2960	0
44	20231023	194400	3405890	2960	2960	2960	2960	0
45	20231023	194300	3405890	2960	2960	2960	2960	0
46	20231023	194200	3405890	2960	2960	2960	2960	0
47	20231023	194100	3405890	2960	2960	2960	2960	0
48	20231023	194000	3405890	2960	2960	2960	2960	0
49	20231023	193900	3405890	2960	2960	2960	2960	0
50	20231023	193800	3405890	2960	2960	2960	2960	0
51	20231023	193700	3405890	2960	2960	2960	2960	0
52	20231023	193600	3405890	2960	2960	2960	2960	0
53	20231023	193500	3405890	2960	2960	2960	2960	0
54	20231023	193400	3405890	2960	2960	2960	2960	0
55	20231023	193300	3405890	2960	2960	2960	2960	0
56	20231023	193200	3405890	2960	2960	2960	2960	0
57	20231023	193100	3405890	2960	2960	2960	2960	0
58	20231023	193000	3405890	2960	2960	2960	2960	0
59	20231023	192900	3405890	2960	2960	2960	2960	0
60	20231023	192800	3405890	2960	2960	2960	2960	0
61	20231023	192700	3405890	2960	2960	2960	2960	0
62	20231023	192600	3405890	2960	2960	2960	2960	93
63	20231023	192500	3405890	2960	2960	2960	2960	0
64	20231023	192400	3405890	2960	2960	2960	2960	0
65	20231023	192300	3405890	2960	2960	2960	2960	0
66	20231023	192200	3405890	2960	2960	2960	2960	0
67	20231023	192100	3405890	2960	2960	2960	2960	0
68	20231023	192000	3405890	2960	2960	2960	2960	0
69	20231023	191900	3405890	2960	2960	2960	2960	0
70	20231023	191800	3405890	2960	2960	2960	2960	0
71	20231023	191700	3405890	2960	2960	2960	2960	0
72	20231023	191600	3405890	2960	2960	2960	2960	0
73	20231023	191500	3405890	2960	2960	2960	2960	0
74	20231023	191400	3405890	2960	2960	2960	2960	0
75	20231023	191300	3405890	2960	2960	2960	2960	0
76	20231023	191200	3405890	2960	2960	2960	2960	0
77	20231023	191100	3405890	2960	2960	2960	2960	0
78	20231023	191000	3405890	2960	2960	2960	2960	0
79	20231023	190900	3405890	2960	2960	2960	2960	0
80	20231023	190800	3405890	2960	2960	2960	2960	0
81	20231023	190700	3405890	2960	2960	2960	2960	0
82	20231023	190600	3405890	2960	2960	2960	2960	0
83	20231023	190500	3405890	2960	2960	2960	2960	0
84	20231023	190400	3405890	2960	2960	2960	2960	0
85	20231023	190300	3405890	2960	2960	2960	2960	0
86	20231023	190200	3405890	2960	2960	2960	2960	0
87	20231023	190100	3405890	2960	2960	2960	2960	0
88	20231023	190000	3405890	2960	2960	2960	2960	0
89	20231023	185900	3405890	2960	2960	2960	2960	0
90	20231023	185800	3405890	2960	2960	2960	2960	0
91	20231023	185700	3405890	2960	2960	2960	2960	0
92	20231023	185600	3405890	2960	2960	2960	2960	93
93	20231023	185500	3405890	2960	2960	2960	2960	0
94	20231023	185400	3405890	2960	2960	2960	2960	0
95	20231023	185300	3405890	2960	2960	2960	2960	0
96	20231023	185200	3405890	2960	2960	2960	2960	0
97	20231023	185100	3405890	2960	2960	2960	2960	0
98	20231023	185000	3405890	2960	2960	2960	2960	0
99	20231023	184900	3405890	2960	2960	2960	2960	0
100	20231023	184800	3405890	2960	2960	2960	2960	0
101	20231023	184700	3405890	2960	2960	2960	2960	0
102	20231023	184600	3405890	2960	2960	2960	2960	0
103	20231023	184500	3405890	2960	2960	2960	2960	0
104	20231023	184400	3405890	2960	2960	2960	2960	0
105	20231023	184300	3405890	2960	2960	2960	2960	0
106	20231023	184200	3405890	2960	2960	2960	2960	0
107	20231023	184100	3405890	2960	2960	2960	2960	0
108	20231023	184000	3405890	2960	2960	2960	2960	0
109	20231023	183900	3405890	2960	2960	2960	2960	0
110	20231023	183800	3405890	2960	2960	2960	2960	0
111	20231023	183700	3405890	2960	2960	2960	2960	0
112	20231023	183600	3405890	2960	2960	2960	2960	0
113	20231023	183500	3405890	2960	2960	2960	2960	0
114	20231023	183400	3405890	2960	2960	2960	2960	0
115	20231023	183300	3405890	2960	2960	2960	2960	0
116	20231023	183200	3405890	2960	2960	2960	2960	0
117	20231023	183100	3405890	2960	2960	2960	2960	0
118	20231023	183000	3405890	2960	2960	2960	2960	0
119	20231023	182900	3405890	2960	2960	2960	2960	0
120	20231023	182800	3405890	2960	2960	2960	2960	0
121	20231023	182700	3405890	2960	2960	2960	2960	0
122	20231023	182600	3405890	2960	2960	2960	2960	93
123	20231023	182500	3405890	2960	2960	2960	2960	0
124	20231023	182400	3405890	2960	2960	2960	2960	0
125	20231023	182300	3405890	2960	2960	2960	2960	0
126	20231023	182200	3405890	2960	2960	2960	2960	0
127	20231023	182100	3405890	2960	2960	2960	2960	0
128	20231023	182000	3405890	2960	2960	2960	2960	0
129	20231023	181900	3405890	2960	2960	2960	2960	0
130	20231023	181800	3405890	2960	2960	2960	2960	0
131	20231023	181700	3405890	2960	2960	2960	2960	0
132	20231023	181600	3405890	2960	2960	2960	2960	0
133	20231023	181500	3405890	2960	2960	2960	2960	0
134	20231023	181400	3405890	2960	2960	2960	2960	0
135	20231023	181300	3405890	2960	2960	2960	2960	0
136	20231023	181200	3405890	2960	2960	2960	2960	0
137	20231023	181100	3405890	2960	2960	2960	2960	0
138	20231023	181000	3405890	2960	2960	2960	2960	0
139	20231023	180900	3405890	2960	2960	2960	2960	0
140	20231023	180800	3405890	2960	2960	2960	2960	0
141	20231023	180700	3405890	2960	2960	2960	2960	0
142	20231023	180600	3405890	2960	2960	2960	2960	0
143	20231023	180500	3405890	2960	2960	2960	2960	0
144	20231023	180400	3405890	2960	2960	2960	2960	0
145	20231023	180300	3405890	2960	2960	2960	2960	0
146	20231023	180200	3405890	2960	2960	2960	2960	0
147	20231023	180100	3405890	2960	2960	2960	2960	0
148	20231023	180000	3405890	2960	2960	2960	2960	0
149	20231023	175900	3405890	2960	2960	2960	2960	0
150	20231023	175800	3405890	2960	2960	2960	2960	0
151	20231023	175700	3405890	2960	2960	2960	2960	0
152	20231023	175600	3405890	2960	2960	2960	2960	93
153	20231023	175500	3405890	2960	2960	2960	2960	0
154	20231023	175400	3405890	2960	2960	2960	2960	0
155	20231023	175300	3405890	2960	2960	2960	2960	0
156	20231023	175200	3405890	2960	2960	2960	2960	0
157	20231023	175100	3405890	2960	2960	2960	2960	0
158	20231023	175000	3405890	2960	2960	2960	2960	0
159	20231023	174900	3405890	2960	2960	2960	2960	0
160	20231023	174800	3405890	2960	2960	2960	2960	0
161	20231023	174700	3405890	2960	2960	2960	2960	0
162	20231023	174600	3405890	2960	2960	2960	2960	0
163	20231023	174500	3405890	2960	2960	2960	2960	0
164	20231023	174400	3405890	2960	2960	2960	2960	0
165	20231023	174300	3405890	2960	2960	2960	2960	0
166	20231023	174200	3405890	2960	2960	2960	2960	0
167	20231023	174100	3405890	2960	2960	2960	2960	0
168	20231023	174000	3405890	2960	2960	2960	2960	0
169	20231023	173900	3405890	2960	2960	2960	2960	0
170	20231023	173800	3405890	2960	2960	2960	2960	0
171	20231023	173700	3405890	2960	2960	2960	2960	0
172	20231023	173600	3405890	2960	2960	2960	2960	0
173	20231023	173500	3405890	2960	2960	2960	2960	0
174	20231023	173400	3405890	2960	2960	2960	2960	0
175	20231023	173300	3405890	2960	2960	2960	2960	0
176	20231023	173200	3405890	2960	2960	2960	2960	0
177	20231023	173100	3405890	2960	2960	2960	2960	0
178	20231023	173000	3405890	2960	2960	2960	2960	0
179	20231023	172900	3405890	2960	2960	2960	2960	0
180	20231023	172800	3405890	2960	2960	2960	2960	0
181	20231023	172700	3405890	2960	2960	2960	2960	0
182	20231023	172600	3405890	2960	2960	2960	2960	93
183	20231023	172500	3405890	2960	2960	2960	2960	0
184	20231023	172400	3405890	2960	2960	2960	2960	0
185	20231023	172300	3405890	2960	2960	2960	2960	0
186	20231023	172200	3405890	2960	2960	2960	2960	0
187	20231023	172100	3405890	2960	2960	2960	2960	0
188	20231023	172000	3405890	2960	2960	2960	2960	0
189	20231023	171900	3405890	2960	2960	2960	2960	0
190	20231023	171800	3405890	2960	2960	2960	2960	0
191	20231023	171700	3405890	2960	2960	2960	2960	0
192	20231023	171600	3405890	2960	2960	2960	2960	0
193	20231023	171500	3405890	2960	2960	2960	2960	0
194	20231023	171400	3405890	2960	2960	2960	2960	0
195	20231023	171300	3405890	2960	2960	2960	2960	0
196	20231023	171200	3405890	2960	2960	2960	2960	0
197	20231023	171100	3405890	2960	2960	2960	2960	0
198	20231023	171000	3405890	2960	2960	2960	2960	0
199	20231023	170900	3405890	2960	2960	2960	2960	0
200	20231023	170800	3405890	2960	2960	2960	2960	0
201	20231023	170700	3405890	2960	2960	2960	2960	0
202	20231023	170600	3405890	2960	2960	2960	2960	0
203	20231023	170500	3405890	2960	2960	2960	2960	0
204	20231023	170400	3405890	2960	2960	2960	2960	0
205	20231023	170300	3405890	2960	2960	2960	2960	0
206	20231023	170200	3405890	2960	2960	2960	2960	0
207	20231023	170100	3405890	2960	2960	2960	2960	0
208	20231023	170000	3405890	2960	2960	2960	2960	0
209	20231023	165900	3405890	2960	2960	2960	2960	0
210	20231023	165800	3405890	2960	2960	2960	2960	0
211	20231023	165700	3405890	2960	2960	2960	2960	0
212	20231023	165600	3405890	2960	2960	2960	2960	93
213	20231023	165500	3405890	2960	2960	2960	2960	0
214	20231023	165400	3405890	2960	2960	2960	2960	0
215	20231023	165300	3405890	2960	2960	2960	2960	0
216	20231023	165200	3405890	2960	2960	2960	2960	0
217	20231023	165100	3405890	2960	2960	2960	2960	0
218	20231023	165000	3405890	2960	2960	2960	2960	0
219	20231023	164900	3405890	2960	2960	2960	2960	0
220	20231023	164800	3405890	2960	2960	2960	2960	0
221	20231023	164700	3405890	2960	2960	2960	2960	0
222	20231023	164600	3405890	2960	2960	2960	2960	0
223	20231023	164500	3405890	2960	2960	2960	2960	0
224	20231023	164400	3405890	2960	2960	2960	2960	0
225	20231023	164300	3405890	2960	2960	2960	2960	0
226	20231023	164200	3405890	2960	2960	2960	2960	0
227	20231023	164100	3405890	2960	2960	2960	2960	0
228	20231023	164000	3405890	2960	2960	2960	2960	0
229	20231023	163900	3405890	2960	2960	2960	2960	0
230	20231023	163800	3405890	2960	2960	2960	2960	0
231	20231023	163700	3405890	2960	2960	2960	2960	0
232	20231023	163600	3405890	2960	2960	2960	2960	0
233	20231023	163500	3405890	2960	2960	2960	2960	0
234	20231023	163400	3405890	2960	2960	2960	2960	0
235	20231023	163300	3405890	2960	2960	2960	2960	0
236	20231023	163200	3405890	2960	2960	2960	2960	0
237	20231023	163100	3405890	2960	2960	2960	2960	0
238	20231023	163000	3405890	2960	2960	2960	2960	0
239	20231023	162900	3405890	2960	2960	2960	2960	0
240	20231023	162800	3405890	2960	2960	2960	2960	0
241	20231023	162700	3405890	2960	2960	2960	2960	0
242	20231023	162600	3405890	2960	2960	2960	2960	93
243	20231023	162500	3405890	2960	2960	2960	2960	0
244	20231023	162400	3405890	2960	2960	2960	2960	0
245	20231023	162300	3405890	2960	2960	2960	2960	0
246	20231023	162200	3405890	2960	2960	2960	2960	0
247	20231023	162100	3405890	2960	2960	2960	2960	0
248	20231023	162000	3405890	2960	2960	2960	2960	0
249	20231023	161900	3405890	2960	2960	2960	2960	0
250	20231023	161800	3405890	2960	2960	2960	2960	0
251	20231023	161700	3405890	2960	2960	2960	2960	0
252	20231023	161600	3405890	2960	2960	2960	2960	0
253	20231023	161500	3405890	2960	2960	2960	2960	0
254	20231023	161400	3405890	2960	2960	2960	2960	0
255	20231023	161300	3405890	2960	2960	2960	2960	0
256	20231023	161200	3405890	2960	2960	2960	2960	0
257	20231023	161100	3405890	2960	2960	2960	2960	0
258	20231023	161000	3405890	2960	2960	2960	2960	0
259	20231023	160900	3405890	2960	2960	2960	2960	0
260	20231023	160800	3405890	2960	2960	2960	2960	0
261	20231023	160700	3405890	2960	2960	2960	2960	0
262	20231023	160600	3405890	2960	2960	2960	2960	0
263	20231023	160500	3405890	2960	2960	2960	2960	0
264	20231023	160400	3405890	2960	2960	2960	2960	0
265	20231023	160300	3405890	2960	2960	2960	2960	0
266	20231023	160200	3405890	2960	2960	2960	2960	0
267	20231023	160100	3405890	2960	2960	2960	2960	0
268	20231023	160000	3405890	2960	2960	2960	2960	0
269	20231023	155900	3405890	2960	2960	2960	2960	0
270	20231023	155800	3405890	2960	2960	2960	2960	0
271	20231023	155700	3405890	2960	2960	2960	2960	0
272	20231023	155600	3405890	2960	2960	2960	2960	93
273	20231023	155500	3405890	2960	2960	2960	2960	0
274	20231023	155400	3405890	2960	2960	2960	2960	0
275	20231023	155300	3405890	2960	2960	2960	2960	0
276	20231023	155200	3405890	2960	2960	2960	2960	0
277	20231023	155100	3405890	2960	2960	2960	2960	0
278	20231023	155000	3405890	2960	2960	2960	2960	0
279	20231023	154900	3405890	2960	2960	2960	2960	0
280	20231023	154800	3405890	2960	2960	2960	2960	0
281	20231023	154700	3405890	2960	2960	2960	2960	0
282	20231023	154600	3405890	2960	2960	2960	2960	0
283	20231023	154500	3405890	2960	2960	2960	2960	0
284	20231023	154400	3405890	2960	2960	2960	2960	0
285	20231023	154300	3405890	2960	2960	2960	2960	0
286	20231023	154200	3405890	2960	2960	2960	2960	0
287	20231023	154100	3405890	2960	2960	2960	2960	0
288	20231023	154000	3405890	2960	2960	2960	2960	0
289	20231023	153900	3405890	2960	2960	2960	2960	0
290	20231023	153800	3405890	2960	2960	2960	2960	0
291	20231023	153700	3405890	2960	2960	2960	2960	0
292	20231023	153600	3405890	2960	2960	2960	2960	0
293	20231023	153500	3405890	2960	2960	2960	2960	0
294	20231023	153400	3405890	2960	2960	2960	2960	0
295	20231023	153300	3405890	2960	2960	2960	2960	0
296	20231023	153200	3405890	2960	2960	2960	2960	0
297	20231023	153100	3405890	2960	2960	2960	2960	0
298	20231023	153000	3405890	2960	2960	2960	2960	0
299	20231023	152900	3405890	2960	2960	2960	2960	0
300	20231023	152800	3405890	2960	2960	2960	2960	0
301	20231023	152700	3405890	2960	2960	2960	2960	0
302	20231023	152600	3405890	2960	2960	2960	2960	0
303	20231023	152500	3405890	2960	2960	2960	2960	0
304	20231023	152400	3405890	2960	2960	2960	2960	0
305	20231023	152300	3405890	2960	2960	2960	2960	0
306	20231023	152200	3405890	2960	2960	2960	2960	0
307	20231023	152100	3405890	2960	2960	2960	2960	0
308	20231023	152000	3405890	2960	2960	2960	2960	0
309	20231023	151900	3405890	2960	2960	2960	2960	0
310	20231023	151800	3405890	2960	2960	2960	2960	0
311	20231023	151700	3405890	2960	2960	2960	2960	0
312	20231023	151600	3405890	2960	2960	2960	2960	0
313	20231023	151500	3405890	2960	2960	2960	2960	0
314	20231023	151400	3405890	2960	2960	2960	2960	0
315	20231023	151300	3405890	2960	2960	2960	2960	0
316	20231023	151200	3405890	2960	2960	2960	2960	0
317	20231023	151100	3405890	2960	2960	2960	2960	0
318	20231023	151000	3405890	2960	2960	2960	2960	0
319	20231023	150900	3405890	2960	2960	2960	2960	0
320	20231023	150800	3405890	2960	2960	2960	2960	0
321	20231023	150700	3405890	2960	2960	2960	2960	0
322	20231023	150600	3405890	2960	2960	2960	2960	0
323	20231023	150500	3405890	2960	2960	2960	2960	0
324	20231023	150400	3405890	2960	2960	2960	2960	0
325	20231023	150300	3405890	2960	2960	2960	2960	0
326	20231023	150200	3405890	2960	2960	2960	2960	0
327	20231023	150100	3405890	2960	2960	2960	2960	0
328	20231023	150000	3405890	2960	2960	2960	2960	0
329	20231023	145900	3405890	2960	2960	2960	2960	0
330	20231023	145800	3405890	2960	2960	2960	2960	0
331	20231023	145700	3405890	2960	2960	2960	2960	0
332	20231023	145600	3405890	2960	2960	2960	2960	0
333	20231023	145500	3405890	2960	2960	2960	2960	0
334	20231023	145400	3405890	2960	2960	2960	2960	0
335	20231023	145300	3405890	2960	2960	2960	2960	0
336	20231023	145200	3405890	2960	2960	2960	2960	0
337	20231023	145100	3405890	2960	2960	2960	2960	0
338	20231023	145000	3405890	2960	2960	2960	2960	0
339	20231023	144900	3405890	2960	2960	2960	2960	0
340	20231023	144800	3405890	2960	2960	2960	2960	0
341	20231023	144700	3405890	2960	2960	2960	2960	0
342	20231023	144600	3405890	2960	2960	2960	2960	0
343	20231023	144500	3405890	2960	2960	2960	2960	0
344	20231023	144400	3405890	2960	2960	2960	2960	0
345	20231023	144300	3405890	2960	2960	2960	2960	0
346	20231023	144200	3405890	2960	2960	2960	2960	0
347	20231023	144100	3405890	2960	2960	2960	2960	0
348	20231023	144000	3405890	2960	2960	2960	2960	0
349	20231023	143900	3405890	2960	2960	2960	2960	0
350	20231023	143800	3405890	2960	2960	2960	2960	0
351	20231023	143700	3405890	2960	2960	2960	2960	0
352	20231023	143600	3405890	2960	2960	2960	2960	0
353	20231023	143500	3405890	2960	2960	2960	2960	0
354	20231023	143400	3405890	2960	2960	2960	2960	0
355	20231023	143300	3405890	2960	2960	2960	2960	0
356	20231023	143200	3405890	2960	2960	2960	2960	0
357	20231023	143100	3405890	2960	2960	2960	2960	0
358	20231023	143000	3405890	2960	2960	2960	2960	0
359	20231023	142900	3405890	2960	2960	2960	2960	93
360	20231023	142800	3130610	2960	2960	2960	2960	0
361	20231023	142700	3130610	2960	2960	2960	2960	0
362	20231023	142600	3130610	2960	2960	2960	2960	0
363	20231023	142500	3130610	2960	2960	2960	2960	0
364	20231023	142400	3130610	2960	2960	2960	2960	0
365	20231023	142300	3130610	2960	2960	2960	2960	0
366	20231023	142200	3130610	2960	2960	2960	2960	0
367	20231023	142100	3130610	2960	2960	2960	2960	0
368	20231023	142000	3130610	2960	2960	2960	2960	0
369	20231023	141900	3130610	2960	2960	2960	2960	0
370	20231023	141800	3130610	2960	2960	2960	2960	0
371	20231023	141700	3130610	2960	2960	2960	2960	0
372	20231023	141600	3130610	2960	2960	2960	2960	0
373	20231023	141500	3130610	2960	2960	2960	2960	0
374	20231023	141400	3130610	2960	2960	2960	2960	0
375	20231023	141300	3130610	2960	2960	2960	2960	5
376	20231023	141200	3115810	2960	2960	2960	2960	0
377	20231023	141100	3115810	2960	2960	2960	2960	0
378	20231023	141000	3115810	2960	2960	2960	2960	0
379	20231023	140900	3115810	2960	2960	2960	2960	0
380	20231023	140800	3115810	2960	2960	2960	2960	0
381	20231023	140700	3115810	2960	2960	2960	2960	0
382	20231023	140600	3115810	2960	2960	2960	2960	0
383	20231023	140500	3115810	2960	2960	2960	2960	0
384	20231023	140400	3115810	2960	2960	2960	2960	0
385	20231023	140300	3115810	2960	2960	2960	2960	0
386	20231023	140200	3115810	2960	2960	2960	2960	0
387	20231023	140100	3115810	2960	2960	2960	2960	0
388	20231023	140000	3115810	2960	2960	2960	2960	0
389	20231023	135900	3115810	2960	2960	2960	2960	0
390	20231023	135800	3115810	2960	2960	2960	2960	0
391	20231023	135700	3115810	2960	2960	2960	2960	0
392	20231023	135600	3115810	2960	2960	2960	2960	0
393	20231023	135500	3115810	2960	2960	2960	2960	0
394	20231023	135400	3115810	2960	2960	2960	2960	0
395	20231023	135300	3115810	2960	2960	2960	2960	0
396	20231023	135200	3115810	2960	2960	2960	2960	0
397	20231023	135100	3115810	2960	2960	2960	2960	0
398	20231023	135000	3115810	2960	2960	2960	2960	0
399	20231023	134900	3115810	2960	2960	2960	2960	0
400	20231023	134800	3115810	2960	2960	2960	2960	0
401	20231023	134700	3115810	2960	2960	2960	2960	0
402	20231023	134600	3115810	2960	2960	2960	2960	0
403	20231023	134500	3115810	2960	2960	2960	2960	0
404	20231023	134400	3115810	2960	2960	2960	2960	0
405	20231023	134300	3115810	2960	2960	2960	2960	0
406	20231023	134200	3115810	2960	2960	2960	2960	0
407	20231023	134100	3115810	2960	2960	2960	2960	0
408	20231023	134000	3115810	2960	2960	2960	2960	0
409	20231023	133900	3115810	2960	2960	2960	2960	0
410	20231023	133800	3115810	2960	2960	2960	2960	0
411	20231023	133700	3115810	2960	2960	2960	2960	0
412	20231023	133600	3115810	2960	2960	2960	2960	0
413	20231023	133500	3115810	2960	2960	2960	2960	0
414	20231023	133400	3115810	2960	2960	2960	2960	0
415	20231023	133300	3115810	2960	2960	2960	2960	0
416	20231023	133200	3115810	2960	2960	2960	2960	0
417	20231023	133100	3115810	2960	2960	2960	2960	0
418	20231023	133000	3115810	2960	2960	2960	2960	0
419	20231023	132900	3115810	2960	2960	2960	2960	0
420	20231023	132800	3115810	2960	2960	2960	2960	0
421	20231023	132700	3115810	2960	2960	2960	2960	0
422	20231023	132600	3115810	2960	2960	2960	2960	0
423	20231023	132500	3115810	2960	2960	2960	2960	0
424	20231023	132400	3115810	2960	2960	2960	2960	0
425	20231023	132300	3115810	2960	2960	2960	2960	0
426	20231023	132200	3115810	2960	2960	2960	2960	0
427	20231023	132100	3115810	2960	2960	2960	2960	0
428	20231023	132000	3115810	2960	2960	2960	2960	0
429	20231023	131900	3115810	2960	2960	2960	2960	0
430	20231023	131800	3115810	2960	2960	2960	2960	0
431	20231023	131700	3115810	2960	2960	2960	2960	0
432	20231023	131600	3115810	2960	2960	2960	2960	0
433	20231023	131500	3115810	2960	2960	2960	2960	0
434	20231023	131400	3115810	2960	2960	2960	2960	0
435	20231023	131300	3115810	2960	2960	2960	2960	0
436	20231023	131200	3115810	2960	2960	2960	2960	21
437	20231023	131100	3053650	2960	2960	2960	2960	0
438	20231023	131000	3053650	2960	2960	2960	2960	0
439	20231023	130900	3053650	2960	2960	2960	2960	0
440	20231023	130800	3053650	2960	2960	2960	2960	0
441	20231023	130700	3053650	2960	2960	2960	2960	0
442	20231023	130600	3053650	2960	2960	2960	2960	0
443	20231023	130500	3053650	2960	2960	2960	2960	0
444	20231023	130400	3053650	2960	2960	2960	2960	0
445	20231023	130300	3053650	2960	2960	2960	2960	0
446	20231023	130200	3053650	2960	2960	2960	2960	0
447	20231023	130100	3053650	2960	2960	2960	2960	0
448	20231023	130000	3053650	2960	2960	2960	2960	60
449	20231023	125900	2876050	2960	2960	2960	2960	0
450	20231023	125800	2876050	2960	2960	2960	2960	0
451	20231023	125700	2876050	2960	2960	2960	2960	0
452	20231023	125600	2876050	2960	2960	2960	2960	0
453	20231023	125500	2876050	2960	2960	2960	2960	0
454	20231023	125400	2876050	2960	2960	2960	2960	0
455	20231023	125300	2876050	2960	2960	2960	2960	0
456	20231023	125200	2876050	2960	2960	2960	2960	0
457	20231023	125100	2876050	2960	2960	2960	2960	0
458	20231023	125000	2876050	2960	2960	2960	2960	0
459	20231023	124900	2876050	2960	2960	2960	2960	0
460	20231023	124800	2876050	2960	2960	2960	2960	0
461	20231023	124700	2876050	2960	2960	2960	2960	0
462	20231023	124600	2876050	2960	2960	2960	2960	40
463	20231023	124500	2757650	3000	3000	3000	3000	0
464	20231023	124400	2757650	3000	3000	3000	3000	0
465	20231023	124300	2757650	3000	3000	3000	3000	0
466	20231023	124200	2757650	3000	3000	3000	3000	0
467	20231023	124100	2757650	3000	3000	3000	3000	0
468	20231023	124000	2757650	3000	3000	3000	3000	0
469	20231023	123900	2757650	3000	3000	3000	3000	0
470	20231023	123800	2757650	3000	3000	3000	3000	0
471	20231023	123700	2757650	3000	3000	3000	3000	0
472	20231023	123600	2757650	3000	3000	3000	3000	0
473	20231023	123500	2757650	3000	3000	3000	3000	0
474	20231023	123400	2757650	3000	3000	3000	3000	0
475	20231023	123300	2757650	3000	3000	3000	3000	0
476	20231023	123200	2757650	3000	3000	3000	3000	0
477	20231023	123100	2757650	3000	3000	3000	3000	0
478	20231023	123000	2757650	3000	3000	3000	3000	0
479	20231023	122900	2757650	3000	3000	3000	3000	0
480	20231023	122800	2757650	3000	3000	3000	3000	0
481	20231023	122700	2757650	3000	3000	3000	3000	0
482	20231023	122600	2757650	3000	3000	3000	3000	1
483	20231023	122500	2754650	2950	2950	2950	2950	0
484	20231023	122400	2754650	2950	2950	2950	2950	0
485	20231023	122300	2754650	2950	2950	2950	2950	0
486	20231023	122200	2754650	2950	2950	2950	2950	0
487	20231023	122100	2754650	2950	2950	2950	2950	0
488	20231023	122000	2754650	2950	2950	2950	2950	0
489	20231023	121900	2754650	2950	2950	2950	2950	0
490	20231023	121800	2754650	2950	2950	2950	2950	0
491	20231023	121700	2754650	2950	2950	2950	2950	0
492	20231023	121600	2754650	2950	2950	2950	2950	0
493	20231023	121500	2754650	2950	2950	2950	2950	0
494	20231023	121400	2754650	2950	2950	2950	2950	10
495	20231023	121300	2725150	3000	3000	3000	3000	0
496	20231023	121200	2725150	3000	3000	3000	3000	0
497	20231023	121100	2725150	3000	3000	3000	3000	0
498	20231023	121000	2725150	3000	3000	3000	3000	0
499	20231023	120900	2725150	3000	3000	3000	3000	5
500	20231023	120800	2710150	2950	2950	2950	2950	0
501	20231023	120700	2710150	2950	2950	2950	2950	0
502	20231023	120600	2710150	2950	2950	2950	2950	0
503	20231023	120500	2710150	2950	2950	2950	2950	0
504	20231023	120400	2710150	2950	2950	2950	2950	0
505	20231023	120300	2710150	2950	2950	2950	2950	0
506	20231023	120200	2710150	2950	2950	2950	2950	0
507	20231023	120100	2710150	2950	2950	2950	2950	10
508	20231023	120000	2680650	2900	2900	2900	2900	0
509	20231023	115900	2680650	2900	2900	2900	2900	0
510	20231023	115800	2680650	2900	2900	2900	2900	0
511	20231023	115700	2680650	2900	2900	2900	2900	0
512	20231023	115600	2680650	2900	2900	2900	2900	0
513	20231023	115500	2680650	2900	2900	2900	2900	0
514	20231023	115400	2680650	2900	2900	2900	2900	0
515	20231023	115300	2680650	2900	2900	2900	2900	0
516	20231023	115200	2680650	2900	2900	2900	2900	0
517	20231023	115100	2680650	2900	2900	2900	2900	0
518	20231023	115000	2680650	2900	2900	2900	2900	0
519	20231023	114900	2680650	2900	2900	2900	2900	0
520	20231023	114800	2680650	2900	2900	2900	2900	0
521	20231023	114700	2680650	2900	2900	2900	2900	0
522	20231023	114600	2680650	2900	2900	2900	2900	0
523	20231023	114500	2680650	2900	2900	2900	2900	0
524	20231023	114400	2680650	2900	2900	2900	2900	0
525	20231023	114300	2680650	2900	2900	2900	2900	0
526	20231023	114200	2680650	2900	2900	2900	2900	0
527	20231023	114100	2680650	2900	2900	2900	2900	0
528	20231023	114000	2680650	2900	2900	2900	2900	0
529	20231023	113900	2680650	2900	2900	2900	2900	0
530	20231023	113800	2680650	2900	2900	2900	2900	0
531	20231023	113700	2680650	2900	2900	2900	2900	0
532	20231023	113600	2680650	2900	2900	2900	2900	0
533	20231023	113500	2680650	2900	2900	2900	2900	0
534	20231023	113400	2680650	2900	2900	2900	2900	0
535	20231023	113300	2680650	2900	2900	2900	2900	0
536	20231023	113200	2680650	2900	2900	2900	2900	0
537	20231023	113100	2680650	2900	2900	2900	2900	0
538	20231023	113000	2680650	2900	2900	2900	2900	0
539	20231023	112900	2680650	2900	2900	2900	2900	0
540	20231023	112800	2680650	2900	2900	2900	2900	0
541	20231023	112700	2680650	2900	2900	2900	2900	0
542	20231023	112600	2680650	2900	2900	2900	2900	0
543	20231023	112500	2680650	2900	2900	2900	2900	0
544	20231023	112400	2680650	2900	2900	2900	2900	0
545	20231023	112300	2680650	2900	2900	2900	2900	0
546	20231023	112200	2680650	2900	2900	2900	2900	0
547	20231023	112100	2680650	2900	2900	2900	2900	0
548	20231023	112000	2680650	2900	2900	2900	2900	0
549	20231023	111900	2680650	2900	2900	2900	2900	0
550	20231023	111800	2680650	2900	2900	2900	2900	0
551	20231023	111700	2680650	2900	2900	2900	2900	0
552	20231023	111600	2680650	2900	2900	2900	2900	0
553	20231023	111500	2680650	2900	2900	2900	2900	0
554	20231023	111400	2680650	2900	2900	2900	2900	0
555	20231023	111300	2680650	2900	2900	2900	2900	0
556	20231023	111200	2680650	2900	2900	2900	2900	0
557	20231023	111100	2680650	2900	2900	2900	2900	0
558	20231023	111000	2680650	2900	2900	2900	2900	0
559	20231023	110900	2680650	2900	2900	2900	2900	0
560	20231023	110800	2680650	2900	2900	2900	2900	0
561	20231023	110700	2680650	2900	2900	2900	2900	0
562	20231023	110600	2680650	2900	2900	2900	2900	0
563	20231023	110500	2680650	2900	2900	2900	2900	0
564	20231023	110400	2680650	2900	2900	2900	2900	0
565	20231023	110300	2680650	2900	2900	2900	2900	0
566	20231023	110200	2680650	2900	2900	2900	2900	0
567	20231023	110100	2680650	2900	2900	2900	2900	0
568	20231023	110000	2680650	2900	2900	2900	2900	0
569	20231023	105900	2680650	2900	2900	2900	2900	0
570	20231023	105800	2680650	2900	2900	2900	2900	0
571	20231023	105700	2680650	2900	2900	2900	2900	0
572	20231023	105600	2680650	2900	2900	2900	2900	0
573	20231023	105500	2680650	2900	2900	2900	2900	0
574	20231023	105400	2680650	2900	2900	2900	2900	0
575	20231023	105300	2680650	2900	2900	2900	2900	0
576	20231023	105200	2680650	2900	2900	2900	2900	0
577	20231023	105100	2680650	2900	2900	2900	2900	0
578	20231023	105000	2680650	2900	2900	2900	2900	0
579	20231023	104900	2680650	2900	2905	2905	2900	817
580	20231023	104800	310900	2900	2900	2900	2900	0
581	20231023	104700	310900	2900	2900	2900	2900	0
582	20231023	104600	310900	2900	2900	2900	2900	0
583	20231023	104500	310900	2900	2900	2900	2900	0
584	20231023	104400	310900	2900	2900	2900	2900	0
585	20231023	104300	310900	2900	2900	2900	2900	0
586	20231023	104200	310900	2900	2900	2900	2900	0
587	20231023	104100	310900	2900	2900	2900	2900	0
588	20231023	104000	310900	2900	2900	2900	2900	0
589	20231023	103900	310900	2900	2900	2900	2900	0
590	20231023	103800	310900	2900	2900	2900	2900	0
591	20231023	103700	310900	2900	2900	2900	2900	0
592	20231023	103600	310900	2900	2900	2900	2900	0
593	20231023	103500	310900	2900	2900	2900	2900	0
594	20231023	103400	310900	2900	2900	2900	2900	0
595	20231023	103300	310900	2900	2900	2900	2900	0
596	20231023	103200	310900	2900	2900	2900	2900	0
597	20231023	103100	310900	2900	2900	2900	2900	0
598	20231023	103000	310900	2900	2900	2900	2900	0
599	20231023	102900	310900	2900	2900	2900	2900	0
600	20231023	102800	310900	2900	2900	2900	2900	0
601	20231023	102700	310900	2900	2900	2900	2900	0
602	20231023	102600	310900	2900	2900	2900	2900	0
603	20231023	102500	310900	2900	2900	2900	2900	10
604	20231023	102400	281900	2900	2900	2900	2900	0
605	20231023	102300	281900	2900	2900	2900	2900	10
606	20231023	102200	252900	2950	2950	2950	2950	0
607	20231023	102100	252900	2950	2950	2950	2950	0
608	20231023	102000	252900	2950	2950	2950	2950	0
609	20231023	101900	252900	2950	2950	2950	2950	0
610	20231023	101800	252900	2950	2950	2950	2950	0
611	20231023	101700	252900	2950	2950	2950	2950	0
612	20231023	101600	252900	2950	2950	2950	2950	0
613	20231023	101500	252900	2950	2950	2950	2950	0
614	20231023	101400	252900	2950	2950	2950	2950	0
615	20231023	101300	252900	2950	2950	2950	2950	0
616	20231023	101200	252900	2950	2950	2950	2950	0
617	20231023	101100	252900	2950	2950	2950	2950	2
618	20231023	101000	247000	2950	2950	2950	2950	0
619	20231023	100900	247000	2950	2950	2950	2950	0
620	20231023	100800	247000	2950	2950	2950	2950	0
621	20231023	100700	247000	2950	2950	2950	2950	0
622	20231023	100600	247000	2950	2950	2950	2950	10
623	20231023	100500	217500	2950	2950	2950	2950	0
624	20231023	100400	217500	2950	2950	2950	2950	0
625	20231023	100300	217500	2950	2950	2950	2950	0
626	20231023	100200	217500	2950	2950	2950	2950	0
627	20231023	100100	217500	2950	2950	2950	2950	0
628	20231023	100000	217500	2950	2950	2950	2950	0
629	20231023	095900	217500	2950	2950	2950	2950	0
630	20231023	095800	217500	2950	2950	2950	2950	0
631	20231023	095700	217500	2950	2950	2950	2950	0
632	20231023	095600	217500	2950	2950	2950	2950	0
633	20231023	095500	217500	2950	2950	2950	2950	0
634	20231023	095400	217500	2950	2950	2950	2950	0
635	20231023	095300	217500	2950	2950	2950	2950	30
636	20231023	095200	129000	3000	3000	3000	3000	0
637	20231023	095100	129000	3000	3000	3000	3000	0
638	20231023	095000	129000	3000	3000	3000	3000	0
639	20231023	094900	129000	3000	3000	3000	3000	0
640	20231023	094800	129000	3000	3000	3000	3000	0
641	20231023	094700	129000	3000	3000	3000	3000	0
642	20231023	094600	129000	3000	3000	3000	3000	0
643	20231023	094500	129000	3000	3000	3000	3000	0
644	20231023	094400	129000	3000	3000	3000	3000	0
645	20231023	094300	129000	3000	3000	3000	3000	0
646	20231023	094200	129000	3000	3000	3000	3000	0
647	20231023	094100	129000	3000	3000	3000	3000	0
648	20231023	094000	129000	3000	3000	3000	3000	0
649	20231023	093900	129000	3000	3000	3000	3000	0
650	20231023	093800	129000	3000	3000	3000	3000	0
651	20231023	093700	129000	3000	3000	3000	3000	0
652	20231023	093600	129000	3000	3000	3000	3000	0
653	20231023	093500	129000	3000	3000	3000	3000	0
654	20231023	093400	129000	3000	3000	3000	3000	0
655	20231023	093300	129000	3000	3000	3000	3000	0
656	20231023	093200	129000	3000	3000	3000	3000	0
657	20231023	093100	129000	3000	3000	3000	3000	0
658	20231023	093000	129000	3000	3000	3000	3000	0
659	20231023	092900	129000	3000	3000	3000	3000	0
660	20231023	092800	129000	3000	3000	3000	3000	0
661	20231023	092700	129000	3000	3000	3000	3000	0
662	20231023	092600	129000	3000	3000	3000	3000	0
663	20231023	092500	129000	3000	3000	3000	3000	0
664	20231023	092400	129000	3000	3000	3000	3000	0
665	20231023	092300	129000	3000	3000	3000	3000	0
666	20231023	092200	129000	3000	3000	3000	3000	0
667	20231023	092100	129000	3000	3000	3000	3000	0
668	20231023	092000	129000	3000	3000	3000	3000	0
669	20231023	091900	129000	3000	3000	3000	3000	0
670	20231023	091800	129000	3000	3000	3000	3000	0
671	20231023	091700	129000	3000	3000	3000	3000	0
672	20231023	091600	129000	3000	3000	3000	3000	0
673	20231023	091500	129000	3000	3000	3000	3000	42
674	20231023	091400	3000	3000	3000	3000	3000	0
675	20231023	091300	3000	3000	3000	3000	3000	0
676	20231023	091200	3000	3000	3000	3000	3000	0
677	20231023	091100	3000	3000	3000	3000	3000	0
678	20231023	091000	3000	3000	3000	3000	3000	0
679	20231023	090900	3000	3000	3000	3000	3000	0
680	20231023	090800	3000	3000	3000	3000	3000	0
681	20231023	090700	3000	3000	3000	3000	3000	0
682	20231023	090600	3000	3000	3000	3000	3000	0
683	20231023	090500	3000	3000	3000	3000	3000	0
684	20231023	090400	3000	3000	3000	3000	3000	0
685	20231023	090300	3000	3000	3000	3000	3000	0
686	20231023	090200	3000	3000	3000	3000	3000	0
687	20231023	090100	3000	3000	3000	3000	3000	0
688	20231023	090000	3000	3000	3000	3000	3000	1