KissMeData/086220/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	194100	19443995	2900	3000	3000	2900	110
3	20231023	194000	19443995	2900	2900	2900	2900	0
4	20231023	193900	19443995	2900	2900	2900	2900	0
5	20231023	193800	19443995	2900	2900	2900	2900	0
6	20231023	193700	19443995	2900	2900	2900	2900	0
7	20231023	193600	19443995	2900	2900	2900	2900	0
8	20231023	193500	19443995	2900	2900	2900	2900	0
9	20231023	193400	19443995	2900	2900	2900	2900	0
10	20231023	193300	19443995	2900	2900	2900	2900	0
11	20231023	193200	19443995	2900	2900	2900	2900	0
12	20231023	193100	19443995	2900	2900	2900	2900	0
13	20231023	193000	19443995	2900	2900	2900	2900	0
14	20231023	192900	19443995	2900	2900	2900	2900	0
15	20231023	192800	19443995	2900	2900	2900	2900	0
16	20231023	192700	19443995	2900	2900	2900	2900	0
17	20231023	192600	19443995	2900	2900	2900	2900	0
18	20231023	192500	19443995	2900	2900	2900	2900	0
19	20231023	192400	19443995	2900	2900	2900	2900	0
20	20231023	192300	19443995	2900	2900	2900	2900	0
21	20231023	192200	19443995	2900	2900	2900	2900	0
22	20231023	192100	19443995	2900	2900	2900	2900	0
23	20231023	192000	19443995	2900	2900	2900	2900	0
24	20231023	191900	19443995	2900	2900	2900	2900	0
25	20231023	191800	19443995	2900	2900	2900	2900	0
26	20231023	191700	19443995	2900	2900	2900	2900	0
27	20231023	191600	19443995	2900	2900	2900	2900	0
28	20231023	191500	19443995	2900	2900	2900	2900	0
29	20231023	191400	19443995	2900	2900	2900	2900	0
30	20231023	191300	19443995	2900	2900	2900	2900	0
31	20231023	191200	19443995	2900	2900	2900	2900	0
32	20231023	191100	19443995	2900	3000	3000	2900	110
33	20231023	191000	19443995	2900	2900	2900	2900	0
34	20231023	190900	19443995	2900	2900	2900	2900	0
35	20231023	190800	19443995	2900	2900	2900	2900	0
36	20231023	190700	19443995	2900	2900	2900	2900	0
37	20231023	190600	19443995	2900	2900	2900	2900	0
38	20231023	190500	19443995	2900	2900	2900	2900	0
39	20231023	190400	19443995	2900	2900	2900	2900	0
40	20231023	190300	19443995	2900	2900	2900	2900	0
41	20231023	190200	19443995	2900	2900	2900	2900	0
42	20231023	190100	19443995	2900	2900	2900	2900	0
43	20231023	190000	19443995	2900	2900	2900	2900	0
44	20231023	185900	19443995	2900	2900	2900	2900	0
45	20231023	185800	19443995	2900	2900	2900	2900	0
46	20231023	185700	19443995	2900	2900	2900	2900	0
47	20231023	185600	19443995	2900	2900	2900	2900	0
48	20231023	185500	19443995	2900	2900	2900	2900	0
49	20231023	185400	19443995	2900	2900	2900	2900	0
50	20231023	185300	19443995	2900	2900	2900	2900	0
51	20231023	185200	19443995	2900	2900	2900	2900	0
52	20231023	185100	19443995	2900	2900	2900	2900	0
53	20231023	185000	19443995	2900	2900	2900	2900	0
54	20231023	184900	19443995	2900	2900	2900	2900	0
55	20231023	184800	19443995	2900	2900	2900	2900	0
56	20231023	184700	19443995	2900	2900	2900	2900	0
57	20231023	184600	19443995	2900	2900	2900	2900	0
58	20231023	184500	19443995	2900	2900	2900	2900	0
59	20231023	184400	19443995	2900	2900	2900	2900	0
60	20231023	184300	19443995	2900	2900	2900	2900	0
61	20231023	184200	19443995	2900	2900	2900	2900	0
62	20231023	184100	19443995	2900	3000	3000	2900	110
63	20231023	184000	19443995	2900	2900	2900	2900	0
64	20231023	183900	19443995	2900	2900	2900	2900	0
65	20231023	183800	19443995	2900	2900	2900	2900	0
66	20231023	183700	19443995	2900	2900	2900	2900	0
67	20231023	183600	19443995	2900	2900	2900	2900	0
68	20231023	183500	19443995	2900	2900	2900	2900	0
69	20231023	183400	19443995	2900	2900	2900	2900	0
70	20231023	183300	19443995	2900	2900	2900	2900	0
71	20231023	183200	19443995	2900	2900	2900	2900	0
72	20231023	183100	19443995	2900	2900	2900	2900	0
73	20231023	183000	19443995	2900	2900	2900	2900	0
74	20231023	182900	19443995	2900	2900	2900	2900	0
75	20231023	182800	19443995	2900	2900	2900	2900	0
76	20231023	182700	19443995	2900	2900	2900	2900	0
77	20231023	182600	19443995	2900	2900	2900	2900	0
78	20231023	182500	19443995	2900	2900	2900	2900	0
79	20231023	182400	19443995	2900	2900	2900	2900	0
80	20231023	182300	19443995	2900	2900	2900	2900	0
81	20231023	182200	19443995	2900	2900	2900	2900	0
82	20231023	182100	19443995	2900	2900	2900	2900	0
83	20231023	182000	19443995	2900	2900	2900	2900	0
84	20231023	181900	19443995	2900	2900	2900	2900	0
85	20231023	181800	19443995	2900	2900	2900	2900	0
86	20231023	181700	19443995	2900	2900	2900	2900	0
87	20231023	181600	19443995	2900	2900	2900	2900	0
88	20231023	181500	19443995	2900	2900	2900	2900	0
89	20231023	181400	19443995	2900	2900	2900	2900	0
90	20231023	181300	19443995	2900	2900	2900	2900	0
91	20231023	181200	19443995	2900	2900	2900	2900	0
92	20231023	181100	19443995	2900	3000	3000	2900	110
93	20231023	181000	19443995	2900	2900	2900	2900	0
94	20231023	180900	19443995	2900	2900	2900	2900	0
95	20231023	180800	19443995	2900	2900	2900	2900	0
96	20231023	180700	19443995	2900	2900	2900	2900	0
97	20231023	180600	19443995	2900	2900	2900	2900	0
98	20231023	180500	19443995	2900	2900	2900	2900	0
99	20231023	180400	19443995	2900	2900	2900	2900	0
100	20231023	180300	19443995	2900	2900	2900	2900	0
101	20231023	180200	19443995	2900	2900	2900	2900	0
102	20231023	180100	19443995	2900	2900	2900	2900	0
103	20231023	180000	19443995	2900	2900	2900	2900	0
104	20231023	175900	19443995	2900	2900	2900	2900	0
105	20231023	175800	19443995	2900	2900	2900	2900	0
106	20231023	175700	19443995	2900	2900	2900	2900	0
107	20231023	175600	19443995	2900	2900	2900	2900	0
108	20231023	175500	19443995	2900	2900	2900	2900	0
109	20231023	175400	19443995	2900	2900	2900	2900	0
110	20231023	175300	19443995	2900	2900	2900	2900	0
111	20231023	175200	19443995	2900	2900	2900	2900	0
112	20231023	175100	19443995	2900	2900	2900	2900	0
113	20231023	175000	19443995	2900	2900	2900	2900	0
114	20231023	174900	19443995	2900	2900	2900	2900	0
115	20231023	174800	19443995	2900	2900	2900	2900	0
116	20231023	174700	19443995	2900	2900	2900	2900	0
117	20231023	174600	19443995	2900	2900	2900	2900	0
118	20231023	174500	19443995	2900	2900	2900	2900	0
119	20231023	174400	19443995	2900	2900	2900	2900	0
120	20231023	174300	19443995	2900	2900	2900	2900	0
121	20231023	174200	19443995	2900	2900	2900	2900	0
122	20231023	174100	19443995	2900	3000	3000	2900	110
123	20231023	174000	19443995	2900	2900	2900	2900	0
124	20231023	173900	19443995	2900	2900	2900	2900	0
125	20231023	173800	19443995	2900	2900	2900	2900	0
126	20231023	173700	19443995	2900	2900	2900	2900	0
127	20231023	173600	19443995	2900	2900	2900	2900	0
128	20231023	173500	19443995	2900	2900	2900	2900	0
129	20231023	173400	19443995	2900	2900	2900	2900	0
130	20231023	173300	19443995	2900	2900	2900	2900	0
131	20231023	173200	19443995	2900	2900	2900	2900	0
132	20231023	173100	19443995	2900	2900	2900	2900	0
133	20231023	173000	19443995	2900	2900	2900	2900	0
134	20231023	172900	19443995	2900	2900	2900	2900	0
135	20231023	172800	19443995	2900	2900	2900	2900	0
136	20231023	172700	19443995	2900	2900	2900	2900	0
137	20231023	172600	19443995	2900	2900	2900	2900	0
138	20231023	172500	19443995	2900	2900	2900	2900	0
139	20231023	172400	19443995	2900	2900	2900	2900	0
140	20231023	172300	19443995	2900	2900	2900	2900	0
141	20231023	172200	19443995	2900	2900	2900	2900	0
142	20231023	172100	19443995	2900	2900	2900	2900	0
143	20231023	172000	19443995	2900	2900	2900	2900	0
144	20231023	171900	19443995	2900	2900	2900	2900	0
145	20231023	171800	19443995	2900	2900	2900	2900	0
146	20231023	171700	19443995	2900	2900	2900	2900	0
147	20231023	171600	19443995	2900	2900	2900	2900	0
148	20231023	171500	19443995	2900	2900	2900	2900	0
149	20231023	171400	19443995	2900	2900	2900	2900	0
150	20231023	171300	19443995	2900	2900	2900	2900	0
151	20231023	171200	19443995	2900	2900	2900	2900	0
152	20231023	171100	19443995	2900	3000	3000	2900	110
153	20231023	171000	19443995	2900	2900	2900	2900	0
154	20231023	170900	19443995	2900	2900	2900	2900	0
155	20231023	170800	19443995	2900	2900	2900	2900	0
156	20231023	170700	19443995	2900	2900	2900	2900	0
157	20231023	170600	19443995	2900	2900	2900	2900	0
158	20231023	170500	19443995	2900	2900	2900	2900	0
159	20231023	170400	19443995	2900	2900	2900	2900	0
160	20231023	170300	19443995	2900	2900	2900	2900	0
161	20231023	170200	19443995	2900	2900	2900	2900	0
162	20231023	170100	19443995	2900	2900	2900	2900	0
163	20231023	170000	19443995	2900	2900	2900	2900	0
164	20231023	165900	19443995	2900	2900	2900	2900	0
165	20231023	165800	19443995	2900	2900	2900	2900	0
166	20231023	165700	19443995	2900	2900	2900	2900	0
167	20231023	165600	19443995	2900	2900	2900	2900	0
168	20231023	165500	19443995	2900	2900	2900	2900	0
169	20231023	165400	19443995	2900	2900	2900	2900	0
170	20231023	165300	19443995	2900	2900	2900	2900	0
171	20231023	165200	19443995	2900	2900	2900	2900	0
172	20231023	165100	19443995	2900	2900	2900	2900	0
173	20231023	165000	19443995	2900	2900	2900	2900	0
174	20231023	164900	19443995	2900	2900	2900	2900	0
175	20231023	164800	19443995	2900	2900	2900	2900	0
176	20231023	164700	19443995	2900	2900	2900	2900	0
177	20231023	164600	19443995	2900	2900	2900	2900	0
178	20231023	164500	19443995	2900	2900	2900	2900	0
179	20231023	164400	19443995	2900	2900	2900	2900	0
180	20231023	164300	19443995	2900	2900	2900	2900	0
181	20231023	164200	19443995	2900	2900	2900	2900	0
182	20231023	164100	19443995	2900	3000	3000	2900	110
183	20231023	164000	19443995	2900	2900	2900	2900	0
184	20231023	163900	19443995	2900	2900	2900	2900	0
185	20231023	163800	19443995	2900	2900	2900	2900	0
186	20231023	163700	19443995	2900	2900	2900	2900	0
187	20231023	163600	19443995	2900	2900	2900	2900	0
188	20231023	163500	19443995	2900	2900	2900	2900	0
189	20231023	163400	19443995	2900	2900	2900	2900	0
190	20231023	163300	19443995	2900	2900	2900	2900	0
191	20231023	163200	19443995	2900	2900	2900	2900	0
192	20231023	163100	19443995	2900	2900	2900	2900	0
193	20231023	163000	19443995	2900	2900	2900	2900	0
194	20231023	162900	19443995	2900	2900	2900	2900	0
195	20231023	162800	19443995	2900	2900	2900	2900	0
196	20231023	162700	19443995	2900	2900	2900	2900	0
197	20231023	162600	19443995	2900	2900	2900	2900	0
198	20231023	162500	19443995	2900	2900	2900	2900	0
199	20231023	162400	19443995	2900	2900	2900	2900	0
200	20231023	162300	19443995	2900	2900	2900	2900	0
201	20231023	162200	19443995	2900	2900	2900	2900	0
202	20231023	162100	19443995	2900	2900	2900	2900	0
203	20231023	162000	19443995	2900	2900	2900	2900	0
204	20231023	161900	19443995	2900	2900	2900	2900	0
205	20231023	161800	19443995	2900	2900	2900	2900	0
206	20231023	161700	19443995	2900	2900	2900	2900	0
207	20231023	161600	19443995	2900	2900	2900	2900	0
208	20231023	161500	19443995	2900	2900	2900	2900	0
209	20231023	161400	19443995	2900	2900	2900	2900	0
210	20231023	161300	19443995	2900	2900	2900	2900	0
211	20231023	161200	19443995	2900	2900	2900	2900	0
212	20231023	161100	19443995	2900	3000	3000	2900	110
213	20231023	161000	19443995	2900	2900	2900	2900	0
214	20231023	160900	19443995	2900	2900	2900	2900	0
215	20231023	160800	19443995	2900	2900	2900	2900	0
216	20231023	160700	19443995	2900	2900	2900	2900	0
217	20231023	160600	19443995	2900	2900	2900	2900	0
218	20231023	160500	19443995	2900	2900	2900	2900	0
219	20231023	160400	19443995	2900	2900	2900	2900	0
220	20231023	160300	19443995	2900	2900	2900	2900	0
221	20231023	160200	19443995	2900	2900	2900	2900	0
222	20231023	160100	19443995	2900	2900	2900	2900	0
223	20231023	160000	19443995	2900	2900	2900	2900	0
224	20231023	155900	19443995	2900	2900	2900	2900	0
225	20231023	155800	19443995	2900	2900	2900	2900	0
226	20231023	155700	19443995	2900	2900	2900	2900	0
227	20231023	155600	19443995	2900	2900	2900	2900	0
228	20231023	155500	19443995	2900	2900	2900	2900	0
229	20231023	155400	19443995	2900	2900	2900	2900	0
230	20231023	155300	19443995	2900	2900	2900	2900	0
231	20231023	155200	19443995	2900	2900	2900	2900	0
232	20231023	155100	19443995	2900	2900	2900	2900	0
233	20231023	155000	19443995	2900	2900	2900	2900	0
234	20231023	154900	19443995	2900	2900	2900	2900	0
235	20231023	154800	19443995	2900	2900	2900	2900	0
236	20231023	154700	19443995	2900	2900	2900	2900	0
237	20231023	154600	19443995	2900	2900	2900	2900	0
238	20231023	154500	19443995	2900	2900	2900	2900	0
239	20231023	154400	19443995	2900	2900	2900	2900	0
240	20231023	154300	19443995	2900	2900	2900	2900	0
241	20231023	154200	19443995	2900	2900	2900	2900	0
242	20231023	154100	19443995	2900	3000	3000	2900	110
243	20231023	154000	19443995	2900	2900	2900	2900	0
244	20231023	153900	19443995	2900	2900	2900	2900	0
245	20231023	153800	19443995	2900	2900	2900	2900	0
246	20231023	153700	19443995	2900	2900	2900	2900	0
247	20231023	153600	19443995	2900	2900	2900	2900	0
248	20231023	153500	19443995	2900	2900	2900	2900	0
249	20231023	153400	19443995	2900	2900	2900	2900	0
250	20231023	153300	19443995	2900	2900	2900	2900	0
251	20231023	153200	19443995	2900	2900	2900	2900	0
252	20231023	153100	19443995	2900	2900	2900	2900	0
253	20231023	153000	19443995	2900	2900	2900	2900	0
254	20231023	152900	19443995	2900	2900	2900	2900	0
255	20231023	152800	19443995	2900	2900	2900	2900	0
256	20231023	152700	19443995	2900	2900	2900	2900	0
257	20231023	152600	19443995	2900	2900	2900	2900	0
258	20231023	152500	19443995	2900	2900	2900	2900	0
259	20231023	152400	19443995	2900	2900	2900	2900	0
260	20231023	152300	19443995	2900	2900	2900	2900	0
261	20231023	152200	19443995	2900	2900	2900	2900	0
262	20231023	152100	19443995	2900	2900	2900	2900	0
263	20231023	152000	19443995	2900	2900	2900	2900	0
264	20231023	151900	19443995	2900	2900	2900	2900	0
265	20231023	151800	19443995	2900	2900	2900	2900	0
266	20231023	151700	19443995	2900	2900	2900	2900	0
267	20231023	151600	19443995	2900	2900	2900	2900	0
268	20231023	151500	19443995	2900	2900	2900	2900	0
269	20231023	151400	19443995	2900	2900	2900	2900	0
270	20231023	151300	19443995	2900	2900	2900	2900	0
271	20231023	151200	19443995	2900	2900	2900	2900	0
272	20231023	151100	19443995	2900	2900	2900	2900	0
273	20231023	151000	19443995	2900	2900	2900	2900	0
274	20231023	150900	19443995	2900	2900	2900	2900	0
275	20231023	150800	19443995	2900	2900	2900	2900	0
276	20231023	150700	19443995	2900	2900	2900	2900	0
277	20231023	150600	19443995	2900	2900	2900	2900	0
278	20231023	150500	19443995	2900	2900	2900	2900	0
279	20231023	150400	19443995	2900	2900	2900	2900	0
280	20231023	150300	19443995	2900	2900	2900	2900	0
281	20231023	150200	19443995	2900	2900	2900	2900	0
282	20231023	150100	19443995	2900	2900	2900	2900	0
283	20231023	150000	19443995	2900	2900	2900	2900	0
284	20231023	145900	19443995	2900	2900	2900	2900	0
285	20231023	145800	19443995	2900	2900	2900	2900	0
286	20231023	145700	19443995	2900	2900	2900	2900	0
287	20231023	145600	19443995	2900	2900	2900	2900	0
288	20231023	145500	19443995	2900	2900	2900	2900	0
289	20231023	145400	19443995	2900	2900	2900	2900	0
290	20231023	145300	19443995	2900	2900	2900	2900	0
291	20231023	145200	19443995	2900	2900	2900	2900	0
292	20231023	145100	19443995	2900	2900	2900	2900	0
293	20231023	145000	19443995	2900	2900	2900	2900	0
294	20231023	144900	19443995	2900	2900	2900	2900	0
295	20231023	144800	19443995	2900	2900	2900	2900	0
296	20231023	144700	19443995	2900	3000	3000	2900	110
297	20231023	144600	19114995	3000	3000	3000	3000	0
298	20231023	144500	19114995	3000	3000	3000	3000	30
299	20231023	144400	19024995	3000	3000	3000	3000	0
300	20231023	144300	19024995	3000	3000	3000	3000	0
301	20231023	144200	19024995	3000	3000	3000	3000	0
302	20231023	144100	19024995	3000	3000	3000	3000	0
303	20231023	144000	19024995	3000	3000	3000	3000	0
304	20231023	143900	19024995	3000	3000	3000	3000	0
305	20231023	143800	19024995	3000	3000	3000	3000	0
306	20231023	143700	19024995	3000	3000	3000	3000	0
307	20231023	143600	19024995	3000	3000	3000	3000	0
308	20231023	143500	19024995	3000	3000	3000	3000	0
309	20231023	143400	19024995	3000	3000	3000	3000	0
310	20231023	143300	19024995	3000	3000	3000	3000	0
311	20231023	143200	19024995	3000	3000	3000	3000	0
312	20231023	143100	19024995	3000	3000	3000	3000	0
313	20231023	143000	19024995	3000	3000	3000	3000	0
314	20231023	142900	19024995	3000	3000	3000	3000	0
315	20231023	142800	19024995	3000	3000	3000	3000	0
316	20231023	142700	19024995	3000	3000	3000	3000	0
317	20231023	142600	19024995	3000	3000	3000	3000	0
318	20231023	142500	19024995	3000	3000	3000	3000	0
319	20231023	142400	19024995	3000	3000	3000	3000	0
320	20231023	142300	19024995	3000	3000	3000	3000	0
321	20231023	142200	19024995	3000	3000	3000	3000	0
322	20231023	142100	19024995	3000	3000	3000	3000	0
323	20231023	142000	19024995	3000	3000	3000	3000	0
324	20231023	141900	19024995	3000	3000	3000	3000	0
325	20231023	141800	19024995	3000	3000	3000	3000	0
326	20231023	141700	19024995	3000	3000	3000	3000	0
327	20231023	141600	19024995	3000	3000	3000	3000	0
328	20231023	141500	19024995	3000	3000	3000	3000	0
329	20231023	141400	19024995	3000	3000	3000	3000	0
330	20231023	141300	19024995	3000	3000	3000	3000	0
331	20231023	141200	19024995	3000	3000	3000	3000	0
332	20231023	141100	19024995	3000	3000	3000	3000	0
333	20231023	141000	19024995	3000	3000	3000	3000	0
334	20231023	140900	19024995	3000	3000	3000	3000	0
335	20231023	140800	19024995	3000	3000	3000	3000	0
336	20231023	140700	19024995	3000	3000	3000	3000	0
337	20231023	140600	19024995	3000	3000	3000	3000	0
338	20231023	140500	19024995	3000	3000	3000	3000	0
339	20231023	140400	19024995	3000	3000	3000	3000	0
340	20231023	140300	19024995	3000	3000	3000	3000	0
341	20231023	140200	19024995	3000	3000	3000	3000	0
342	20231023	140100	19024995	3000	3000	3000	3000	0
343	20231023	140000	19024995	3000	3000	3000	3000	0
344	20231023	135900	19024995	3000	3000	3000	3000	0
345	20231023	135800	19024995	3000	3000	3000	3000	0
346	20231023	135700	19024995	3000	3000	3000	3000	0
347	20231023	135600	19024995	3000	3000	3000	3000	0
348	20231023	135500	19024995	3000	3000	3000	3000	0
349	20231023	135400	19024995	3000	3000	3000	3000	0
350	20231023	135300	19024995	3000	3000	3000	3000	0
351	20231023	135200	19024995	3000	3000	3000	3000	0
352	20231023	135100	19024995	3000	3000	3000	3000	0
353	20231023	135000	19024995	3000	3000	3000	3000	0
354	20231023	134900	19024995	3000	3000	3000	3000	0
355	20231023	134800	19024995	3000	3000	3000	3000	0
356	20231023	134700	19024995	3000	3000	3000	3000	0
357	20231023	134600	19024995	3000	3000	3000	3000	0
358	20231023	134500	19024995	3000	3000	3000	3000	0
359	20231023	134400	19024995	3000	3000	3000	3000	0
360	20231023	134300	19024995	3000	3000	3000	3000	0
361	20231023	134200	19024995	3000	3000	3000	3000	0
362	20231023	134100	19024995	3000	3000	3000	3000	0
363	20231023	134000	19024995	3000	3000	3000	3000	0
364	20231023	133900	19024995	3000	3000	3000	3000	0
365	20231023	133800	19024995	3000	3000	3000	3000	0
366	20231023	133700	19024995	3000	3000	3000	3000	0
367	20231023	133600	19024995	3000	3000	3000	3000	0
368	20231023	133500	19024995	3000	3000	3000	3000	0
369	20231023	133400	19024995	3000	3000	3000	3000	0
370	20231023	133300	19024995	3000	3000	3000	3000	0
371	20231023	133200	19024995	3000	3000	3000	3000	0
372	20231023	133100	19024995	3000	3000	3000	3000	0
373	20231023	133000	19024995	3000	3000	3000	3000	0
374	20231023	132900	19024995	3000	3000	3000	3000	0
375	20231023	132800	19024995	3000	3000	3000	3000	0
376	20231023	132700	19024995	3000	3000	3000	3000	0
377	20231023	132600	19024995	3000	3000	3000	3000	0
378	20231023	132500	19024995	3000	3000	3000	3000	0
379	20231023	132400	19024995	3000	3000	3000	3000	0
380	20231023	132300	19024995	3000	3000	3000	3000	0
381	20231023	132200	19024995	3000	3000	3000	3000	0
382	20231023	132100	19024995	3000	3000	3000	3000	0
383	20231023	132000	19024995	3000	3000	3000	3000	0
384	20231023	131900	19024995	3000	3000	3000	3000	0
385	20231023	131800	19024995	3000	3000	3000	3000	0
386	20231023	131700	19024995	3000	3000	3000	3000	0
387	20231023	131600	19024995	3000	3000	3000	3000	0
388	20231023	131500	19024995	3000	3000	3000	3000	0
389	20231023	131400	19024995	3000	3000	3000	3000	0
390	20231023	131300	19024995	3000	3000	3000	3000	0
391	20231023	131200	19024995	3000	3000	3000	3000	0
392	20231023	131100	19024995	3000	3000	3000	3000	0
393	20231023	131000	19024995	3000	3000	3000	3000	0
394	20231023	130900	19024995	3000	3000	3000	3000	0
395	20231023	130800	19024995	3000	3000	3000	3000	0
396	20231023	130700	19024995	3000	3000	3000	3000	0
397	20231023	130600	19024995	3000	3000	3000	3000	0
398	20231023	130500	19024995	3000	3000	3000	3000	0
399	20231023	130400	19024995	3000	3000	3000	3000	0
400	20231023	130300	19024995	3000	3000	3000	3000	0
401	20231023	130200	19024995	3000	3000	3000	3000	0
402	20231023	130100	19024995	3000	3000	3000	3000	0
403	20231023	130000	19024995	3000	3000	3000	3000	0
404	20231023	125900	19024995	3000	3000	3000	3000	0
405	20231023	125800	19024995	3000	3000	3000	3000	0
406	20231023	125700	19024995	3000	3000	3000	3000	0
407	20231023	125600	19024995	3000	3000	3000	3000	0
408	20231023	125500	19024995	3000	3000	3000	3000	0
409	20231023	125400	19024995	3000	3000	3000	3000	0
410	20231023	125300	19024995	3000	3000	3000	3000	0
411	20231023	125200	19024995	3000	3000	3000	3000	0
412	20231023	125100	19024995	3000	3000	3000	3000	0
413	20231023	125000	19024995	3000	3000	3000	3000	0
414	20231023	124900	19024995	3000	3000	3000	3000	0
415	20231023	124800	19024995	3000	3000	3000	3000	0
416	20231023	124700	19024995	3000	3000	3000	3000	0
417	20231023	124600	19024995	3000	3000	3000	3000	0
418	20231023	124500	19024995	3000	3000	3000	3000	0
419	20231023	124400	19024995	3000	3000	3000	3000	0
420	20231023	124300	19024995	3000	3000	3000	3000	0
421	20231023	124200	19024995	3000	3000	3000	3000	0
422	20231023	124100	19024995	3000	3000	3000	3000	0
423	20231023	124000	19024995	3000	3000	3000	3000	0
424	20231023	123900	19024995	3000	3000	3000	3000	0
425	20231023	123800	19024995	3000	3000	3000	3000	0
426	20231023	123700	19024995	3000	3000	3000	3000	0
427	20231023	123600	19024995	3000	3000	3000	3000	0
428	20231023	123500	19024995	3000	3000	3000	3000	0
429	20231023	123400	19024995	3000	3000	3000	3000	0
430	20231023	123300	19024995	3000	3000	3000	3000	0
431	20231023	123200	19024995	3000	3000	3000	3000	0
432	20231023	123100	19024995	3000	3000	3000	3000	0
433	20231023	123000	19024995	3000	3000	3000	3000	0
434	20231023	122900	19024995	3000	3000	3000	3000	0
435	20231023	122800	19024995	3000	3000	3000	3000	0
436	20231023	122700	19024995	3000	3000	3000	3000	0
437	20231023	122600	19024995	3000	3000	3000	3000	0
438	20231023	122500	19024995	3000	3000	3000	3000	0
439	20231023	122400	19024995	3000	3000	3000	3000	0
440	20231023	122300	19024995	3000	3000	3000	3000	0
441	20231023	122200	19024995	3000	3000	3000	3000	0
442	20231023	122100	19024995	3000	3000	3000	3000	0
443	20231023	122000	19024995	3000	3000	3000	3000	0
444	20231023	121900	19024995	3000	3000	3000	3000	0
445	20231023	121800	19024995	3000	3000	3000	3000	0
446	20231023	121700	19024995	3000	3000	3000	3000	0
447	20231023	121600	19024995	3000	3000	3000	3000	0
448	20231023	121500	19024995	3000	3000	3000	3000	0
449	20231023	121400	19024995	3000	3000	3000	3000	0
450	20231023	121300	19024995	3000	3000	3000	3000	0
451	20231023	121200	19024995	3000	3000	3000	3000	0
452	20231023	121100	19024995	3000	3000	3000	3000	0
453	20231023	121000	19024995	3000	3000	3000	3000	0
454	20231023	120900	19024995	3000	3000	3000	3000	0
455	20231023	120800	19024995	3000	3000	3000	3000	0
456	20231023	120700	19024995	3000	3000	3000	3000	0
457	20231023	120600	19024995	3000	3000	3000	3000	0
458	20231023	120500	19024995	3000	3000	3000	3000	0
459	20231023	120400	19024995	3000	3000	3000	3000	0
460	20231023	120300	19024995	3000	3000	3000	3000	0
461	20231023	120200	19024995	3000	3000	3000	3000	0
462	20231023	120100	19024995	3000	3000	3000	3000	0
463	20231023	120000	19024995	3000	3000	3000	3000	0
464	20231023	115900	19024995	3000	3000	3000	3000	0
465	20231023	115800	19024995	3000	3000	3000	3000	0
466	20231023	115700	19024995	3000	3000	3000	3000	0
467	20231023	115600	19024995	3000	3000	3000	3000	0
468	20231023	115500	19024995	3000	3000	3000	3000	0
469	20231023	115400	19024995	3000	3000	3000	3000	0
470	20231023	115300	19024995	3000	3000	3000	3000	0
471	20231023	115200	19024995	3000	3000	3000	3000	0
472	20231023	115100	19024995	3000	3000	3000	3000	0
473	20231023	115000	19024995	3000	3000	3000	3000	0
474	20231023	114900	19024995	3000	3000	3000	3000	0
475	20231023	114800	19024995	3000	3000	3000	3000	0
476	20231023	114700	19024995	3000	3000	3000	3000	0
477	20231023	114600	19024995	3000	3000	3000	3000	0
478	20231023	114500	19024995	3000	3000	3000	3000	0
479	20231023	114400	19024995	3000	3000	3000	3000	0
480	20231023	114300	19024995	3000	3000	3000	3000	0
481	20231023	114200	19024995	3000	3000	3000	3000	0
482	20231023	114100	19024995	3000	3000	3000	3000	0
483	20231023	114000	19024995	3000	3000	3000	3000	0
484	20231023	113900	19024995	3000	3000	3000	3000	0
485	20231023	113800	19024995	3000	3000	3000	3000	0
486	20231023	113700	19024995	3000	3000	3000	3000	0
487	20231023	113600	19024995	3000	3000	3000	3000	0
488	20231023	113500	19024995	3000	3000	3000	3000	0
489	20231023	113400	19024995	3000	3000	3000	3000	0
490	20231023	113300	19024995	3000	3000	3000	3000	0
491	20231023	113200	19024995	3000	3000	3000	3000	0
492	20231023	113100	19024995	3000	3000	3000	3000	0
493	20231023	113000	19024995	3000	3000	3000	3000	1
494	20231023	112900	19021995	3000	3000	3000	3000	0
495	20231023	112800	19021995	3000	3000	3000	3000	0
496	20231023	112700	19021995	3000	3000	3000	3000	0
497	20231023	112600	19021995	3000	3000	3000	3000	0
498	20231023	112500	19021995	3000	3000	3000	3000	0
499	20231023	112400	19021995	3000	3000	3000	3000	0
500	20231023	112300	19021995	3000	3000	3000	3000	0
501	20231023	112200	19021995	3000	3000	3000	3000	0
502	20231023	112100	19021995	3000	3000	3000	3000	0
503	20231023	112000	19021995	3000	3000	3000	3000	0
504	20231023	111900	19021995	3000	3000	3000	3000	0
505	20231023	111800	19021995	3000	3000	3000	3000	0
506	20231023	111700	19021995	3000	3000	3000	3000	0
507	20231023	111600	19021995	3000	3000	3000	3000	0
508	20231023	111500	19021995	3000	3000	3000	3000	0
509	20231023	111400	19021995	3000	3000	3000	3000	0
510	20231023	111300	19021995	3000	3000	3000	3000	0
511	20231023	111200	19021995	3000	3000	3000	3000	0
512	20231023	111100	19021995	3000	3000	3000	3000	0
513	20231023	111000	19021995	3000	3000	3000	3000	0
514	20231023	110900	19021995	3000	3000	3000	3000	0
515	20231023	110800	19021995	3000	3000	3000	3000	0
516	20231023	110700	19021995	3000	3000	3000	3000	166
517	20231023	110600	18523995	3000	3000	3000	3000	0
518	20231023	110500	18523995	3000	3000	3000	3000	0
519	20231023	110400	18523995	3000	3000	3000	3000	30
520	20231023	110300	18433995	3000	3000	3000	3000	9
521	20231023	110200	18406995	3000	3000	3000	3000	0
522	20231023	110100	18406995	3000	3000	3000	3000	0
523	20231023	110000	18406995	3000	3000	3000	3000	0
524	20231023	105900	18406995	3000	2900	3000	2900	50
525	20231023	105800	18261895	2900	2900	2900	2900	70
526	20231023	105700	18058895	2900	2900	2900	2900	0
527	20231023	105600	18058895	2900	2900	2900	2900	0
528	20231023	105500	18058895	2900	2900	2900	2900	0
529	20231023	105400	18058895	2900	2900	2900	2900	0
530	20231023	105300	18058895	2900	2900	2900	2900	0
531	20231023	105200	18058895	2900	2900	2900	2900	0
532	20231023	105100	18058895	2900	2900	2900	2900	0
533	20231023	105000	18058895	2900	2900	2900	2900	3
534	20231023	104900	18050195	2900	2900	2900	2900	15
535	20231023	104800	18006695	2900	2895	2900	2895	330
536	20231023	104700	17050350	2895	2895	2895	2895	0
537	20231023	104600	17050350	2895	2895	2895	2895	0
538	20231023	104500	17050350	2895	2895	2895	2895	0
539	20231023	104400	17050350	2895	2895	2895	2895	0
540	20231023	104300	17050350	2895	2895	2895	2895	0
541	20231023	104200	17050350	2895	2895	2895	2895	0
542	20231023	104100	17050350	2895	2895	2895	2895	0
543	20231023	104000	17050350	2895	2895	2895	2895	0
544	20231023	103900	17050350	2895	2895	2895	2895	0
545	20231023	103800	17050350	2895	2895	2895	2895	0
546	20231023	103700	17050350	2895	2895	2895	2895	0
547	20231023	103600	17050350	2895	2895	2895	2895	0
548	20231023	103500	17050350	2895	2895	2895	2895	0
549	20231023	103400	17050350	2895	2895	2895	2895	0
550	20231023	103300	17050350	2895	2895	2895	2895	0
551	20231023	103200	17050350	2895	2895	2895	2895	0
552	20231023	103100	17050350	2895	2895	2895	2895	0
553	20231023	103000	17050350	2895	2895	2895	2895	0
554	20231023	102900	17050350	2895	2895	2895	2895	0
555	20231023	102800	17050350	2895	2895	2895	2895	0
556	20231023	102700	17050350	2895	2895	2895	2895	0
557	20231023	102600	17050350	2895	2895	2895	2895	0
558	20231023	102500	17050350	2895	2895	2895	2895	0
559	20231023	102400	17050350	2895	2895	2895	2895	0
560	20231023	102300	17050350	2895	2895	2895	2895	0
561	20231023	102200	17050350	2895	2895	2895	2895	0
562	20231023	102100	17050350	2895	2895	2895	2895	0
563	20231023	102000	17050350	2895	2895	2895	2895	0
564	20231023	101900	17050350	2895	2895	2895	2895	0
565	20231023	101800	17050350	2895	2895	2895	2895	0
566	20231023	101700	17050350	2895	2895	2895	2895	0
567	20231023	101600	17050350	2895	2895	2895	2895	0
568	20231023	101500	17050350	2895	2895	2895	2895	0
569	20231023	101400	17050350	2895	2895	2895	2895	0
570	20231023	101300	17050350	2895	2895	2895	2895	0
571	20231023	101200	17050350	2895	2895	2895	2895	0
572	20231023	101100	17050350	2895	2895	2895	2895	0
573	20231023	101000	17050350	2895	2895	2895	2895	0
574	20231023	100900	17050350	2895	2895	2895	2895	0
575	20231023	100800	17050350	2895	2895	2895	2895	0
576	20231023	100700	17050350	2895	2895	2895	2895	0
577	20231023	100600	17050350	2895	2895	2895	2895	0
578	20231023	100500	17050350	2895	2895	2895	2895	0
579	20231023	100400	17050350	2895	2895	2895	2895	0
580	20231023	100300	17050350	2895	2895	2895	2895	0
581	20231023	100200	17050350	2895	2895	2895	2895	0
582	20231023	100100	17050350	2895	2895	2895	2895	0
583	20231023	100000	17050350	2895	2895	2895	2895	8
584	20231023	095900	17027190	2895	2895	2895	2895	12
585	20231023	095800	16992450	2850	2850	2850	2850	0
586	20231023	095700	16992450	2850	2850	2850	2850	0
587	20231023	095600	16992450	2850	2850	2850	2850	0
588	20231023	095500	16992450	2850	2850	2850	2850	0
589	20231023	095400	16992450	2850	2850	2850	2850	0
590	20231023	095300	16992450	2850	2850	2850	2850	0
591	20231023	095200	16992450	2850	2850	2850	2850	0
592	20231023	095100	16992450	2850	2850	2850	2850	0
593	20231023	095000	16992450	2850	2850	2850	2850	0
594	20231023	094900	16992450	2850	2850	2850	2850	0
595	20231023	094800	16992450	2850	2850	2850	2850	0
596	20231023	094700	16992450	2850	2850	2850	2850	0
597	20231023	094600	16992450	2850	2850	2850	2850	0
598	20231023	094500	16992450	2850	2850	2850	2850	0
599	20231023	094400	16992450	2850	2850	2850	2850	0
600	20231023	094300	16992450	2850	2850	2850	2850	0
601	20231023	094200	16992450	2850	2850	2850	2850	0
602	20231023	094100	16992450	2850	2850	2850	2850	0
603	20231023	094000	16992450	2850	2850	2850	2850	0
604	20231023	093900	16992450	2850	2850	2850	2850	0
605	20231023	093800	16992450	2850	2850	2850	2850	0
606	20231023	093700	16992450	2850	2850	2850	2850	0
607	20231023	093600	16992450	2850	2850	2850	2850	0
608	20231023	093500	16992450	2850	2850	2850	2850	0
609	20231023	093400	16992450	2850	2850	2850	2850	0
610	20231023	093300	16992450	2850	2850	2850	2850	0
611	20231023	093200	16992450	2850	2850	2850	2850	0
612	20231023	093100	16992450	2850	2850	2850	2850	0
613	20231023	093000	16992450	2850	2850	2850	2850	0
614	20231023	092900	16992450	2850	2850	2850	2850	0
615	20231023	092800	16992450	2850	2850	2850	2850	0
616	20231023	092700	16992450	2850	2850	2850	2850	0
617	20231023	092600	16992450	2850	2850	2850	2850	0
618	20231023	092500	16992450	2850	2850	2850	2850	0
619	20231023	092400	16992450	2850	2850	2850	2850	0
620	20231023	092300	16992450	2850	2850	2850	2850	0
621	20231023	092200	16992450	2850	2900	2900	2850	55
622	20231023	092100	16835400	2900	2900	2900	2900	0
623	20231023	092000	16835400	2900	2900	2900	2900	0
624	20231023	091900	16835400	2900	2900	2900	2900	0
625	20231023	091800	16835400	2900	2900	2900	2900	0
626	20231023	091700	16835400	2900	2900	2900	2900	2658
627	20231023	091600	9127200	2900	2900	2900	2900	827
628	20231023	091500	6728900	2900	2900	2900	2900	0
629	20231023	091400	6728900	2900	2900	2900	2900	0
630	20231023	091300	6728900	2900	2900	2900	2900	83
631	20231023	091200	6488200	2900	2900	2900	2900	100
632	20231023	091100	6198200	2800	2800	2800	2800	202
633	20231023	091000	5632600	2800	2800	2800	2800	1000
634	20231023	090900	2832600	2800	2800	2800	2800	1000
635	20231023	090800	32600	2800	2800	2800	2800	0
636	20231023	090700	32600	2800	2800	2800	2800	1
637	20231023	090600	29800	2800	2800	2800	2800	0
638	20231023	090500	29800	2800	2800	2800	2800	0
639	20231023	090400	29800	2800	2800	2800	2800	1
640	20231023	090300	27000	2700	2700	2700	2700	0
641	20231023	090200	27000	2700	2700	2700	2700	10
642	20231023	090100	0	2645	2645	2645	2645	0
643	20231023	090000	0	2645	2645	2645	2645	0