KissMeData/033560/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	191600	21961725	3640	3640	3640	3640	69
3	20241016	191500	21961725	3640	3640	3640	3640	0
4	20241016	191400	21961725	3640	3640	3640	3640	0
5	20241016	191300	21961725	3640	3640	3640	3640	0
6	20241016	191200	21961725	3640	3640	3640	3640	0
7	20241016	191100	21961725	3640	3640	3640	3640	0
8	20241016	191000	21961725	3640	3640	3640	3640	0
9	20241016	190900	21961725	3640	3640	3640	3640	0
10	20241016	190800	21961725	3640	3640	3640	3640	0
11	20241016	190700	21961725	3640	3640	3640	3640	0
12	20241016	190600	21961725	3640	3640	3640	3640	0
13	20241016	190500	21961725	3640	3640	3640	3640	0
14	20241016	190400	21961725	3640	3640	3640	3640	0
15	20241016	190300	21961725	3640	3640	3640	3640	0
16	20241016	190200	21961725	3640	3640	3640	3640	0
17	20241016	190100	21961725	3640	3640	3640	3640	0
18	20241016	190000	21961725	3640	3640	3640	3640	0
19	20241016	185900	21961725	3640	3640	3640	3640	0
20	20241016	185800	21961725	3640	3640	3640	3640	0
21	20241016	185700	21961725	3640	3640	3640	3640	0
22	20241016	185600	21961725	3640	3640	3640	3640	0
23	20241016	185500	21961725	3640	3640	3640	3640	0
24	20241016	185400	21961725	3640	3640	3640	3640	0
25	20241016	185300	21961725	3640	3640	3640	3640	0
26	20241016	185200	21961725	3640	3640	3640	3640	0
27	20241016	185100	21961725	3640	3640	3640	3640	0
28	20241016	185000	21961725	3640	3640	3640	3640	0
29	20241016	184900	21961725	3640	3640	3640	3640	0
30	20241016	184800	21961725	3640	3640	3640	3640	0
31	20241016	184700	21961725	3640	3640	3640	3640	0
32	20241016	184600	21961725	3640	3640	3640	3640	69
33	20241016	184500	21961725	3640	3640	3640	3640	0
34	20241016	184400	21961725	3640	3640	3640	3640	0
35	20241016	184300	21961725	3640	3640	3640	3640	0
36	20241016	184200	21961725	3640	3640	3640	3640	0
37	20241016	184100	21961725	3640	3640	3640	3640	0
38	20241016	184000	21961725	3640	3640	3640	3640	0
39	20241016	183900	21961725	3640	3640	3640	3640	0
40	20241016	183800	21961725	3640	3640	3640	3640	0
41	20241016	183700	21961725	3640	3640	3640	3640	0
42	20241016	183600	21961725	3640	3640	3640	3640	0
43	20241016	183500	21961725	3640	3640	3640	3640	0
44	20241016	183400	21961725	3640	3640	3640	3640	0
45	20241016	183300	21961725	3640	3640	3640	3640	0
46	20241016	183200	21961725	3640	3640	3640	3640	0
47	20241016	183100	21961725	3640	3640	3640	3640	0
48	20241016	183000	21961725	3640	3640	3640	3640	0
49	20241016	182900	21961725	3640	3640	3640	3640	0
50	20241016	182800	21961725	3640	3640	3640	3640	0
51	20241016	182700	21961725	3640	3640	3640	3640	0
52	20241016	182600	21961725	3640	3640	3640	3640	0
53	20241016	182500	21961725	3640	3640	3640	3640	0
54	20241016	182400	21961725	3640	3640	3640	3640	0
55	20241016	182300	21961725	3640	3640	3640	3640	0
56	20241016	182200	21961725	3640	3640	3640	3640	0
57	20241016	182100	21961725	3640	3640	3640	3640	0
58	20241016	182000	21961725	3640	3640	3640	3640	0
59	20241016	181900	21961725	3640	3640	3640	3640	0
60	20241016	181800	21961725	3640	3640	3640	3640	0
61	20241016	181700	21961725	3640	3640	3640	3640	0
62	20241016	181600	21961725	3640	3640	3640	3640	69
63	20241016	181500	21961725	3640	3640	3640	3640	0
64	20241016	181400	21961725	3640	3640	3640	3640	0
65	20241016	181300	21961725	3640	3640	3640	3640	0
66	20241016	181200	21961725	3640	3640	3640	3640	0
67	20241016	181100	21961725	3640	3640	3640	3640	0
68	20241016	181000	21961725	3640	3640	3640	3640	0
69	20241016	180900	21961725	3640	3640	3640	3640	0
70	20241016	180800	21961725	3640	3640	3640	3640	0
71	20241016	180700	21961725	3640	3640	3640	3640	0
72	20241016	180600	21961725	3640	3640	3640	3640	0
73	20241016	180500	21961725	3640	3640	3640	3640	0
74	20241016	180400	21961725	3640	3640	3640	3640	0
75	20241016	180300	21961725	3640	3640	3640	3640	0
76	20241016	180200	21961725	3640	3640	3640	3640	0
77	20241016	180100	21961725	3640	3640	3640	3640	0
78	20241016	180000	21961725	3640	3640	3640	3640	0
79	20241016	175900	21961725	3640	3640	3640	3640	0
80	20241016	175800	21961725	3640	3640	3640	3640	0
81	20241016	175700	21961725	3640	3640	3640	3640	0
82	20241016	175600	21961725	3640	3640	3640	3640	0
83	20241016	175500	21961725	3640	3640	3640	3640	0
84	20241016	175400	21961725	3640	3640	3640	3640	0
85	20241016	175300	21961725	3640	3640	3640	3640	0
86	20241016	175200	21961725	3640	3640	3640	3640	0
87	20241016	175100	21961725	3640	3640	3640	3640	0
88	20241016	175000	21961725	3640	3640	3640	3640	0
89	20241016	174900	21961725	3640	3640	3640	3640	0
90	20241016	174800	21961725	3640	3640	3640	3640	0
91	20241016	174700	21961725	3640	3640	3640	3640	0
92	20241016	174600	21961725	3640	3640	3640	3640	69
93	20241016	174500	21961725	3640	3640	3640	3640	0
94	20241016	174400	21961725	3640	3640	3640	3640	0
95	20241016	174300	21961725	3640	3640	3640	3640	0
96	20241016	174200	21961725	3640	3640	3640	3640	0
97	20241016	174100	21961725	3640	3640	3640	3640	0
98	20241016	174000	21961725	3640	3640	3640	3640	0
99	20241016	173900	21961725	3640	3640	3640	3640	0
100	20241016	173800	21961725	3640	3640	3640	3640	0
101	20241016	173700	21961725	3640	3640	3640	3640	0
102	20241016	173600	21961725	3640	3640	3640	3640	0
103	20241016	173500	21961725	3640	3640	3640	3640	0
104	20241016	173400	21961725	3640	3640	3640	3640	0
105	20241016	173300	21961725	3640	3640	3640	3640	0
106	20241016	173200	21961725	3640	3640	3640	3640	0
107	20241016	173100	21961725	3640	3640	3640	3640	0
108	20241016	173000	21961725	3640	3640	3640	3640	0
109	20241016	172900	21961725	3640	3640	3640	3640	0
110	20241016	172800	21961725	3640	3640	3640	3640	0
111	20241016	172700	21961725	3640	3640	3640	3640	0
112	20241016	172600	21961725	3640	3640	3640	3640	0
113	20241016	172500	21961725	3640	3640	3640	3640	0
114	20241016	172400	21961725	3640	3640	3640	3640	0
115	20241016	172300	21961725	3640	3640	3640	3640	0
116	20241016	172200	21961725	3640	3640	3640	3640	0
117	20241016	172100	21961725	3640	3640	3640	3640	0
118	20241016	172000	21961725	3640	3640	3640	3640	0
119	20241016	171900	21961725	3640	3640	3640	3640	0
120	20241016	171800	21961725	3640	3640	3640	3640	0
121	20241016	171700	21961725	3640	3640	3640	3640	0
122	20241016	171600	21961725	3640	3640	3640	3640	69
123	20241016	171500	21961725	3640	3640	3640	3640	0
124	20241016	171400	21961725	3640	3640	3640	3640	0
125	20241016	171300	21961725	3640	3640	3640	3640	0
126	20241016	171200	21961725	3640	3640	3640	3640	0
127	20241016	171100	21961725	3640	3640	3640	3640	0
128	20241016	171000	21961725	3640	3640	3640	3640	0
129	20241016	170900	21961725	3640	3640	3640	3640	0
130	20241016	170800	21961725	3640	3640	3640	3640	0
131	20241016	170700	21961725	3640	3640	3640	3640	0
132	20241016	170600	21961725	3640	3640	3640	3640	0
133	20241016	170500	21961725	3640	3640	3640	3640	0
134	20241016	170400	21961725	3640	3640	3640	3640	0
135	20241016	170300	21961725	3640	3640	3640	3640	0
136	20241016	170200	21961725	3640	3640	3640	3640	0
137	20241016	170100	21961725	3640	3640	3640	3640	0
138	20241016	170000	21961725	3640	3640	3640	3640	0
139	20241016	165900	21961725	3640	3640	3640	3640	0
140	20241016	165800	21961725	3640	3640	3640	3640	0
141	20241016	165700	21961725	3640	3640	3640	3640	0
142	20241016	165600	21961725	3640	3640	3640	3640	0
143	20241016	165500	21961725	3640	3640	3640	3640	0
144	20241016	165400	21961725	3640	3640	3640	3640	0
145	20241016	165300	21961725	3640	3640	3640	3640	0
146	20241016	165200	21961725	3640	3640	3640	3640	0
147	20241016	165100	21961725	3640	3640	3640	3640	0
148	20241016	165000	21961725	3640	3640	3640	3640	0
149	20241016	164900	21961725	3640	3640	3640	3640	0
150	20241016	164800	21961725	3640	3640	3640	3640	0
151	20241016	164700	21961725	3640	3640	3640	3640	0
152	20241016	164600	21961725	3640	3640	3640	3640	69
153	20241016	164500	21961725	3640	3640	3640	3640	0
154	20241016	164400	21961725	3640	3640	3640	3640	0
155	20241016	164300	21961725	3640	3640	3640	3640	0
156	20241016	164200	21961725	3640	3640	3640	3640	0
157	20241016	164100	21961725	3640	3640	3640	3640	0
158	20241016	164000	21961725	3640	3640	3640	3640	0
159	20241016	163900	21961725	3640	3640	3640	3640	0
160	20241016	163800	21961725	3640	3640	3640	3640	0
161	20241016	163700	21961725	3640	3640	3640	3640	0
162	20241016	163600	21961725	3640	3640	3640	3640	0
163	20241016	163500	21961725	3640	3640	3640	3640	0
164	20241016	163400	21961725	3640	3640	3640	3640	0
165	20241016	163300	21961725	3640	3640	3640	3640	0
166	20241016	163200	21961725	3640	3640	3640	3640	0
167	20241016	163100	21961725	3640	3640	3640	3640	0
168	20241016	163000	21961725	3640	3640	3640	3640	0
169	20241016	162900	21961725	3640	3640	3640	3640	0
170	20241016	162800	21961725	3640	3640	3640	3640	0
171	20241016	162700	21961725	3640	3640	3640	3640	0
172	20241016	162600	21961725	3640	3640	3640	3640	0
173	20241016	162500	21961725	3640	3640	3640	3640	0
174	20241016	162400	21961725	3640	3640	3640	3640	0
175	20241016	162300	21961725	3640	3640	3640	3640	0
176	20241016	162200	21961725	3640	3640	3640	3640	0
177	20241016	162100	21961725	3640	3640	3640	3640	0
178	20241016	162000	21961725	3640	3640	3640	3640	0
179	20241016	161900	21961725	3640	3640	3640	3640	0
180	20241016	161800	21961725	3640	3640	3640	3640	0
181	20241016	161700	21961725	3640	3640	3640	3640	0
182	20241016	161600	21961725	3640	3640	3640	3640	69
183	20241016	161500	21961725	3640	3640	3640	3640	0
184	20241016	161400	21961725	3640	3640	3640	3640	0
185	20241016	161300	21961725	3640	3640	3640	3640	0
186	20241016	161200	21961725	3640	3640	3640	3640	0
187	20241016	161100	21961725	3640	3640	3640	3640	0
188	20241016	161000	21961725	3640	3640	3640	3640	0
189	20241016	160900	21961725	3640	3640	3640	3640	0
190	20241016	160800	21961725	3640	3640	3640	3640	0
191	20241016	160700	21961725	3640	3640	3640	3640	0
192	20241016	160600	21961725	3640	3640	3640	3640	0
193	20241016	160500	21961725	3640	3640	3640	3640	0
194	20241016	160400	21961725	3640	3640	3640	3640	0
195	20241016	160300	21961725	3640	3640	3640	3640	0
196	20241016	160200	21961725	3640	3640	3640	3640	0
197	20241016	160100	21961725	3640	3640	3640	3640	0
198	20241016	160000	21961725	3640	3640	3640	3640	0
199	20241016	155900	21961725	3640	3640	3640	3640	0
200	20241016	155800	21961725	3640	3640	3640	3640	0
201	20241016	155700	21961725	3640	3640	3640	3640	0
202	20241016	155600	21961725	3640	3640	3640	3640	0
203	20241016	155500	21961725	3640	3640	3640	3640	0
204	20241016	155400	21961725	3640	3640	3640	3640	0
205	20241016	155300	21961725	3640	3640	3640	3640	0
206	20241016	155200	21961725	3640	3640	3640	3640	0
207	20241016	155100	21961725	3640	3640	3640	3640	0
208	20241016	155000	21961725	3640	3640	3640	3640	0
209	20241016	154900	21961725	3640	3640	3640	3640	0
210	20241016	154800	21961725	3640	3640	3640	3640	0
211	20241016	154700	21961725	3640	3640	3640	3640	0
212	20241016	154600	21961725	3640	3640	3640	3640	69
213	20241016	154500	21961725	3640	3640	3640	3640	0
214	20241016	154400	21961725	3640	3640	3640	3640	0
215	20241016	154300	21961725	3640	3640	3640	3640	0
216	20241016	154200	21961725	3640	3640	3640	3640	0
217	20241016	154100	21961725	3640	3640	3640	3640	0
218	20241016	154000	21961725	3640	3640	3640	3640	0
219	20241016	153900	21961725	3640	3640	3640	3640	0
220	20241016	153800	21961725	3640	3640	3640	3640	0
221	20241016	153700	21961725	3640	3640	3640	3640	0
222	20241016	153600	21961725	3640	3640	3640	3640	0
223	20241016	153500	21961725	3640	3640	3640	3640	0
224	20241016	153400	21961725	3640	3640	3640	3640	0
225	20241016	153300	21961725	3640	3640	3640	3640	0
226	20241016	153200	21961725	3640	3640	3640	3640	0
227	20241016	153100	21961725	3640	3640	3640	3640	0
228	20241016	153000	21961725	3640	3640	3640	3640	69
229	20241016	152900	21710565	3640	3640	3640	3640	0
230	20241016	152800	21710565	3640	3640	3640	3640	0
231	20241016	152700	21710565	3640	3640	3640	3640	0
232	20241016	152600	21710565	3640	3640	3640	3640	0
233	20241016	152500	21710565	3640	3640	3640	3640	0
234	20241016	152400	21710565	3640	3640	3640	3640	0
235	20241016	152300	21710565	3640	3640	3640	3640	0
236	20241016	152200	21710565	3640	3640	3640	3640	0
237	20241016	152100	21710565	3640	3640	3640	3640	0
238	20241016	152000	21710565	3640	3640	3640	3640	0
239	20241016	151900	21710565	3640	3635	3640	3635	327
240	20241016	151800	20521915	3635	3635	3635	3635	50
241	20241016	151700	20340165	3635	3640	3640	3635	754
242	20241016	151600	17595970	3645	3645	3645	3645	0
243	20241016	151500	17595970	3645	3640	3645	3640	128
244	20241016	151400	17129915	3645	3645	3645	3645	0
245	20241016	151300	17129915	3645	3645	3645	3645	0
246	20241016	151200	17129915	3645	3645	3645	3645	28
247	20241016	151100	17027855	3645	3645	3645	3645	2
248	20241016	151000	17020565	3640	3640	3640	3640	0
249	20241016	150900	17020565	3640	3640	3640	3640	0
250	20241016	150800	17020565	3640	3640	3640	3640	0
251	20241016	150700	17020565	3640	3640	3640	3640	0
252	20241016	150600	17020565	3640	3640	3640	3640	0
253	20241016	150500	17020565	3640	3640	3640	3640	48
254	20241016	150400	16845845	3640	3640	3640	3640	0
255	20241016	150300	16845845	3640	3640	3640	3640	0
256	20241016	150200	16845845	3640	3640	3640	3640	0
257	20241016	150100	16845845	3640	3640	3640	3640	0
258	20241016	150000	16845845	3640	3640	3640	3640	2
259	20241016	145900	16838565	3635	3635	3635	3635	21
260	20241016	145800	16762230	3640	3640	3640	3640	0
261	20241016	145700	16762230	3640	3640	3640	3640	0
262	20241016	145600	16762230	3640	3640	3640	3640	4
263	20241016	145500	16747670	3640	3640	3640	3640	0
264	20241016	145400	16747670	3640	3640	3640	3640	0
265	20241016	145300	16747670	3640	3640	3640	3640	0
266	20241016	145200	16747670	3640	3640	3640	3640	0
267	20241016	145100	16747670	3640	3640	3640	3640	0
268	20241016	145000	16747670	3640	3640	3640	3640	2
269	20241016	144900	16740390	3635	3635	3635	3635	0
270	20241016	144800	16740390	3635	3635	3635	3635	0
271	20241016	144700	16740390	3635	3635	3635	3635	0
272	20241016	144600	16740390	3635	3635	3635	3635	0
273	20241016	144500	16740390	3635	3635	3635	3635	0
274	20241016	144400	16740390	3635	3635	3635	3635	100
275	20241016	144300	16376890	3635	3635	3635	3635	0
276	20241016	144200	16376890	3635	3635	3635	3635	50
277	20241016	144100	16195140	3640	3640	3640	3640	0
278	20241016	144000	16195140	3640	3640	3640	3640	0
279	20241016	143900	16195140	3640	3640	3640	3640	2
280	20241016	143800	16187860	3635	3635	3635	3635	0
281	20241016	143700	16187860	3635	3635	3635	3635	0
282	20241016	143600	16187860	3635	3635	3635	3635	0
283	20241016	143500	16187860	3635	3635	3635	3635	0
284	20241016	143400	16187860	3635	3635	3635	3635	0
285	20241016	143300	16187860	3635	3635	3635	3635	0
286	20241016	143200	16187860	3635	3635	3635	3635	0
287	20241016	143100	16187860	3635	3635	3635	3635	0
288	20241016	143000	16187860	3635	3635	3635	3635	0
289	20241016	142900	16187860	3635	3635	3635	3635	0
290	20241016	142800	16187860	3635	3635	3635	3635	0
291	20241016	142700	16187860	3635	3635	3635	3635	0
292	20241016	142600	16187860	3635	3635	3635	3635	0
293	20241016	142500	16187860	3635	3635	3635	3635	0
294	20241016	142400	16187860	3635	3635	3635	3635	0
295	20241016	142300	16187860	3635	3635	3635	3635	0
296	20241016	142200	16187860	3635	3635	3635	3635	0
297	20241016	142100	16187860	3635	3635	3635	3635	0
298	20241016	142000	16187860	3635	3635	3635	3635	0
299	20241016	141900	16187860	3635	3635	3635	3635	343
300	20241016	141800	14941055	3635	3635	3635	3635	0
301	20241016	141700	14941055	3635	3635	3635	3635	0
302	20241016	141600	14941055	3635	3635	3635	3635	0
303	20241016	141500	14941055	3635	3635	3635	3635	3
304	20241016	141400	14930150	3635	3635	3635	3635	0
305	20241016	141300	14930150	3635	3635	3635	3635	0
306	20241016	141200	14930150	3635	3635	3635	3635	0
307	20241016	141100	14930150	3635	3635	3635	3635	0
308	20241016	141000	14930150	3635	3635	3635	3635	0
309	20241016	140900	14930150	3635	3635	3635	3635	0
310	20241016	140800	14930150	3635	3635	3635	3635	0
311	20241016	140700	14930150	3635	3635	3635	3635	50
312	20241016	140600	14748400	3640	3640	3640	3640	0
313	20241016	140500	14748400	3640	3640	3640	3640	0
314	20241016	140400	14748400	3640	3640	3640	3640	0
315	20241016	140300	14748400	3640	3640	3640	3640	0
316	20241016	140200	14748400	3640	3640	3640	3640	0
317	20241016	140100	14748400	3640	3640	3640	3640	2
318	20241016	140000	14741120	3640	3640	3640	3640	0
319	20241016	135900	14741120	3640	3640	3640	3640	0
320	20241016	135800	14741120	3640	3640	3640	3640	0
321	20241016	135700	14741120	3640	3640	3640	3640	0
322	20241016	135600	14741120	3640	3640	3640	3640	0
323	20241016	135500	14741120	3640	3640	3640	3640	0
324	20241016	135400	14741120	3640	3640	3640	3640	0
325	20241016	135300	14741120	3640	3640	3640	3640	15
326	20241016	135200	14686520	3640	3640	3640	3640	35
327	20241016	135100	14559120	3640	3640	3640	3640	0
328	20241016	135000	14559120	3640	3640	3640	3640	0
329	20241016	134900	14559120	3640	3640	3640	3640	0
330	20241016	134800	14559120	3640	3640	3640	3640	0
331	20241016	134700	14559120	3640	3640	3640	3640	0
332	20241016	134600	14559120	3640	3640	3640	3640	0
333	20241016	134500	14559120	3640	3640	3640	3640	1
334	20241016	134400	14555480	3635	3635	3635	3635	0
335	20241016	134300	14555480	3635	3635	3635	3635	0
336	20241016	134200	14555480	3635	3635	3635	3635	0
337	20241016	134100	14555480	3635	3635	3635	3635	0
338	20241016	134000	14555480	3635	3635	3635	3635	0
339	20241016	133900	14555480	3635	3635	3635	3635	0
340	20241016	133800	14555480	3635	3635	3635	3635	0
341	20241016	133700	14555480	3635	3635	3635	3635	0
342	20241016	133600	14555480	3635	3635	3635	3635	0
343	20241016	133500	14555480	3635	3635	3635	3635	0
344	20241016	133400	14555480	3635	3635	3635	3635	0
345	20241016	133300	14555480	3635	3635	3635	3635	0
346	20241016	133200	14555480	3635	3635	3635	3635	0
347	20241016	133100	14555480	3635	3635	3635	3635	0
348	20241016	133000	14555480	3635	3635	3635	3635	0
349	20241016	132900	14555480	3635	3635	3635	3635	0
350	20241016	132800	14555480	3635	3635	3635	3635	0
351	20241016	132700	14555480	3635	3635	3635	3635	0
352	20241016	132600	14555480	3635	3635	3635	3635	0
353	20241016	132500	14555480	3635	3635	3635	3635	0
354	20241016	132400	14555480	3635	3635	3635	3635	0
355	20241016	132300	14555480	3635	3635	3635	3635	0
356	20241016	132200	14555480	3635	3635	3635	3635	0
357	20241016	132100	14555480	3635	3635	3635	3635	0
358	20241016	132000	14555480	3635	3635	3635	3635	0
359	20241016	131900	14555480	3635	3635	3635	3635	0
360	20241016	131800	14555480	3635	3635	3635	3635	65
361	20241016	131700	14319205	3635	3635	3635	3635	0
362	20241016	131600	14319205	3635	3645	3645	3635	600
363	20241016	131500	12135515	3645	3645	3645	3645	0
364	20241016	131400	12135515	3645	3645	3645	3645	0
365	20241016	131300	12135515	3645	3645	3645	3645	0
366	20241016	131200	12135515	3645	3645	3645	3645	0
367	20241016	131100	12135515	3645	3645	3645	3645	0
368	20241016	131000	12135515	3645	3645	3645	3645	0
369	20241016	130900	12135515	3645	3645	3645	3645	38
370	20241016	130800	11997005	3645	3645	3645	3645	0
371	20241016	130700	11997005	3645	3645	3645	3645	0
372	20241016	130600	11997005	3645	3645	3645	3645	0
373	20241016	130500	11997005	3645	3645	3645	3645	50
374	20241016	130400	11814755	3640	3640	3640	3640	0
375	20241016	130300	11814755	3640	3640	3640	3640	0
376	20241016	130200	11814755	3640	3640	3640	3640	0
377	20241016	130100	11814755	3640	3640	3640	3640	0
378	20241016	130000	11814755	3640	3640	3640	3640	0
379	20241016	125900	11814755	3640	3640	3640	3640	0
380	20241016	125800	11814755	3640	3640	3640	3640	0
381	20241016	125700	11814755	3640	3640	3640	3640	0
382	20241016	125600	11814755	3640	3640	3640	3640	0
383	20241016	125500	11814755	3640	3640	3640	3640	0
384	20241016	125400	11814755	3640	3640	3640	3640	0
385	20241016	125300	11814755	3640	3640	3640	3640	0
386	20241016	125200	11814755	3640	3640	3640	3640	0
387	20241016	125100	11814755	3640	3640	3640	3640	0
388	20241016	125000	11814755	3640	3640	3640	3640	0
389	20241016	124900	11814755	3640	3640	3640	3640	0
390	20241016	124800	11814755	3640	3640	3640	3640	0
391	20241016	124700	11814755	3640	3640	3640	3640	0
392	20241016	124600	11814755	3640	3640	3640	3640	0
393	20241016	124500	11814755	3640	3640	3640	3640	0
394	20241016	124400	11814755	3640	3640	3640	3640	0
395	20241016	124300	11814755	3640	3640	3640	3640	0
396	20241016	124200	11814755	3640	3640	3640	3640	2
397	20241016	124100	11807475	3660	3660	3660	3660	0
398	20241016	124000	11807475	3660	3660	3660	3660	257
399	20241016	123900	10866855	3660	3660	3660	3660	0
400	20241016	123800	10866855	3660	3660	3660	3660	0
401	20241016	123700	10866855	3660	3635	3660	3635	2
402	20241016	123600	10859560	3640	3645	3645	3640	424
403	20241016	123500	9315830	3645	3645	3645	3645	0
404	20241016	123400	9315830	3645	3645	3645	3645	0
405	20241016	123300	9315830	3645	3645	3645	3645	0
406	20241016	123200	9315830	3645	3645	3645	3645	0
407	20241016	123100	9315830	3645	3645	3645	3645	0
408	20241016	123000	9315830	3645	3645	3645	3645	0
409	20241016	122900	9315830	3645	3645	3645	3645	0
410	20241016	122800	9315830	3645	3645	3645	3645	0
411	20241016	122700	9315830	3645	3645	3645	3645	0
412	20241016	122600	9315830	3645	3645	3645	3645	0
413	20241016	122500	9315830	3645	3645	3645	3645	0
414	20241016	122400	9315830	3645	3645	3645	3645	0
415	20241016	122300	9315830	3645	3645	3645	3645	0
416	20241016	122200	9315830	3645	3645	3645	3645	0
417	20241016	122100	9315830	3645	3645	3645	3645	0
418	20241016	122000	9315830	3645	3640	3645	3640	100
419	20241016	121900	8951525	3640	3640	3640	3640	0
420	20241016	121800	8951525	3640	3640	3640	3640	0
421	20241016	121700	8951525	3640	3640	3640	3640	0
422	20241016	121600	8951525	3640	3640	3640	3640	0
423	20241016	121500	8951525	3640	3640	3640	3640	0
424	20241016	121400	8951525	3640	3640	3640	3640	0
425	20241016	121300	8951525	3640	3640	3640	3640	0
426	20241016	121200	8951525	3640	3640	3640	3640	0
427	20241016	121100	8951525	3640	3640	3640	3640	0
428	20241016	121000	8951525	3640	3640	3640	3640	0
429	20241016	120900	8951525	3640	3640	3640	3640	0
430	20241016	120800	8951525	3640	3640	3640	3640	0
431	20241016	120700	8951525	3640	3640	3640	3640	0
432	20241016	120600	8951525	3640	3640	3640	3640	0
433	20241016	120500	8951525	3640	3640	3640	3640	0
434	20241016	120400	8951525	3640	3640	3640	3640	0
435	20241016	120300	8951525	3640	3640	3640	3640	0
436	20241016	120200	8951525	3640	3640	3640	3640	0
437	20241016	120100	8951525	3640	3640	3640	3640	0
438	20241016	120000	8951525	3640	3640	3640	3640	0
439	20241016	115900	8951525	3640	3640	3640	3640	0
440	20241016	115800	8951525	3640	3640	3640	3640	0
441	20241016	115700	8951525	3640	3640	3640	3640	0
442	20241016	115600	8951525	3640	3635	3640	3635	6
443	20241016	115500	8929710	3635	3635	3635	3635	0
444	20241016	115400	8929710	3635	3635	3635	3635	0
445	20241016	115300	8929710	3635	3635	3635	3635	0
446	20241016	115200	8929710	3635	3635	3635	3635	0
447	20241016	115100	8929710	3635	3635	3635	3635	0
448	20241016	115000	8929710	3635	3635	3635	3635	0
449	20241016	114900	8929710	3635	3635	3635	3635	0
450	20241016	114800	8929710	3635	3635	3635	3635	0
451	20241016	114700	8929710	3635	3635	3635	3635	0
452	20241016	114600	8929710	3635	3635	3635	3635	0
453	20241016	114500	8929710	3635	3635	3635	3635	0
454	20241016	114400	8929710	3635	3635	3635	3635	0
455	20241016	114300	8929710	3635	3635	3635	3635	0
456	20241016	114200	8929710	3635	3635	3635	3635	0
457	20241016	114100	8929710	3635	3635	3635	3635	0
458	20241016	114000	8929710	3635	3635	3635	3635	0
459	20241016	113900	8929710	3635	3635	3635	3635	0
460	20241016	113800	8929710	3635	3635	3635	3635	0
461	20241016	113700	8929710	3635	3635	3635	3635	0
462	20241016	113600	8929710	3635	3635	3635	3635	0
463	20241016	113500	8929710	3635	3635	3635	3635	0
464	20241016	113400	8929710	3635	3635	3635	3635	0
465	20241016	113300	8929710	3635	3635	3635	3635	0
466	20241016	113200	8929710	3635	3635	3635	3635	95
467	20241016	113100	8584385	3635	3635	3635	3635	0
468	20241016	113000	8584385	3635	3635	3635	3635	0
469	20241016	112900	8584385	3635	3635	3635	3635	0
470	20241016	112800	8584385	3635	3635	3635	3635	0
471	20241016	112700	8584385	3635	3635	3635	3635	0
472	20241016	112600	8584385	3635	3635	3635	3635	1
473	20241016	112500	8580750	3640	3640	3640	3640	0
474	20241016	112400	8580750	3640	3640	3640	3640	0
475	20241016	112300	8580750	3640	3640	3640	3640	0
476	20241016	112200	8580750	3640	3640	3640	3640	0
477	20241016	112100	8580750	3640	3640	3640	3640	0
478	20241016	112000	8580750	3640	3640	3640	3640	0
479	20241016	111900	8580750	3640	3640	3640	3640	0
480	20241016	111800	8580750	3640	3640	3640	3640	0
481	20241016	111700	8580750	3640	3640	3640	3640	0
482	20241016	111600	8580750	3640	3640	3640	3640	0
483	20241016	111500	8580750	3640	3640	3640	3640	0
484	20241016	111400	8580750	3640	3640	3640	3640	0
485	20241016	111300	8580750	3640	3640	3640	3640	0
486	20241016	111200	8580750	3640	3640	3640	3640	0
487	20241016	111100	8580750	3640	3640	3640	3640	0
488	20241016	111000	8580750	3640	3640	3640	3640	0
489	20241016	110900	8580750	3640	3640	3640	3640	0
490	20241016	110800	8580750	3640	3640	3640	3640	1
491	20241016	110700	8577110	3640	3640	3640	3640	0
492	20241016	110600	8577110	3640	3640	3640	3640	0
493	20241016	110500	8577110	3640	3640	3640	3640	0
494	20241016	110400	8577110	3640	3640	3640	3640	0
495	20241016	110300	8577110	3640	3620	3640	3620	2
496	20241016	110200	8569850	3615	3615	3615	3615	0
497	20241016	110100	8569850	3615	3615	3615	3615	0
498	20241016	110000	8569850	3615	3615	3615	3615	0
499	20241016	105900	8569850	3615	3615	3615	3615	0
500	20241016	105800	8569850	3615	3615	3615	3615	0
501	20241016	105700	8569850	3615	3615	3615	3615	0
502	20241016	105600	8569850	3615	3615	3615	3615	0
503	20241016	105500	8569850	3615	3615	3615	3615	0
504	20241016	105400	8569850	3615	3615	3615	3615	50
505	20241016	105300	8389100	3665	3665	3665	3665	0
506	20241016	105200	8389100	3665	3665	3665	3665	0
507	20241016	105100	8389100	3665	3675	3675	3615	31
508	20241016	105000	8275385	3685	3615	3695	3615	1031
509	20241016	104900	4494435	3600	3600	3600	3600	0
510	20241016	104800	4494435	3600	3600	3600	3600	0
511	20241016	104700	4494435	3600	3600	3600	3600	0
512	20241016	104600	4494435	3600	3600	3600	3600	0
513	20241016	104500	4494435	3600	3600	3600	3600	0
514	20241016	104400	4494435	3600	3600	3600	3600	0
515	20241016	104300	4494435	3600	3600	3600	3600	0
516	20241016	104200	4494435	3600	3600	3600	3600	0
517	20241016	104100	4494435	3600	3600	3600	3600	80
518	20241016	104000	4206435	3600	3600	3600	3600	0
519	20241016	103900	4206435	3600	3600	3600	3600	0
520	20241016	103800	4206435	3600	3600	3600	3600	0
521	20241016	103700	4206435	3600	3620	3620	3600	217
522	20241016	103600	3424525	3610	3610	3610	3610	0
523	20241016	103500	3424525	3610	3610	3610	3610	0
524	20241016	103400	3424525	3610	3610	3610	3610	0
525	20241016	103300	3424525	3610	3610	3610	3610	0
526	20241016	103200	3424525	3610	3610	3610	3610	0
527	20241016	103100	3424525	3610	3610	3610	3610	0
528	20241016	103000	3424525	3610	3610	3610	3610	0
529	20241016	102900	3424525	3610	3610	3610	3610	0
530	20241016	102800	3424525	3610	3610	3610	3610	0
531	20241016	102700	3424525	3610	3610	3610	3610	0
532	20241016	102600	3424525	3610	3610	3610	3610	0
533	20241016	102500	3424525	3610	3610	3610	3610	0
534	20241016	102400	3424525	3610	3610	3610	3610	0
535	20241016	102300	3424525	3610	3610	3610	3610	0
536	20241016	102200	3424525	3610	3610	3610	3610	10
537	20241016	102100	3388425	3615	3615	3615	3615	0
538	20241016	102000	3388425	3615	3615	3615	3615	0
539	20241016	101900	3388425	3615	3615	3615	3615	0
540	20241016	101800	3388425	3615	3615	3615	3615	0
541	20241016	101700	3388425	3615	3615	3615	3615	0
542	20241016	101600	3388425	3615	3615	3615	3615	0
543	20241016	101500	3388425	3615	3615	3615	3615	1
544	20241016	101400	3384810	3605	3605	3605	3605	0
545	20241016	101300	3384810	3605	3605	3605	3605	0
546	20241016	101200	3384810	3605	3605	3605	3605	0
547	20241016	101100	3384810	3605	3605	3605	3605	0
548	20241016	101000	3384810	3605	3605	3605	3605	0
549	20241016	100900	3384810	3605	3605	3605	3605	0
550	20241016	100800	3384810	3605	3605	3605	3605	27
551	20241016	100700	3287475	3605	3605	3605	3605	39
552	20241016	100600	3146880	3620	3615	3620	3615	100
553	20241016	100500	2785335	3615	3615	3615	3615	0
554	20241016	100400	2785335	3615	3615	3615	3615	0
555	20241016	100300	2785335	3615	3615	3615	3615	1
556	20241016	100200	2781720	3605	3605	3605	3605	0
557	20241016	100100	2781720	3605	3610	3610	3605	17
558	20241016	100000	2720425	3615	3615	3615	3615	0
559	20241016	095900	2720425	3615	3615	3615	3615	0
560	20241016	095800	2720425	3615	3615	3615	3615	0
561	20241016	095700	2720425	3615	3615	3615	3615	0
562	20241016	095600	2720425	3615	3615	3615	3615	0
563	20241016	095500	2720425	3615	3615	3615	3615	0
564	20241016	095400	2720425	3615	3615	3615	3615	0
565	20241016	095300	2720425	3615	3615	3615	3615	0
566	20241016	095200	2720425	3615	3615	3615	3615	1
567	20241016	095100	2716810	3615	3615	3615	3615	6
568	20241016	095000	2695120	3615	3615	3615	3615	0
569	20241016	094900	2695120	3615	3620	3620	3615	4
570	20241016	094800	2680645	3620	3620	3620	3620	0
571	20241016	094700	2680645	3620	3620	3620	3620	0
572	20241016	094600	2680645	3620	3620	3620	3620	1
573	20241016	094500	2677025	3630	3630	3630	3630	0
574	20241016	094400	2677025	3630	3630	3630	3630	0
575	20241016	094300	2677025	3630	3630	3630	3630	0
576	20241016	094200	2677025	3630	3630	3630	3630	4
577	20241016	094100	2662505	3630	3630	3630	3630	3
578	20241016	094000	2651615	3630	3630	3630	3630	19
579	20241016	093900	2582645	3630	3630	3630	3630	31
580	20241016	093800	2470115	3630	3630	3630	3630	0
581	20241016	093700	2470115	3630	3630	3630	3630	0
582	20241016	093600	2470115	3630	3630	3630	3630	0
583	20241016	093500	2470115	3630	3630	3630	3630	0
584	20241016	093400	2470115	3630	3630	3630	3630	0
585	20241016	093300	2470115	3630	3630	3630	3630	1
586	20241016	093200	2466485	3625	3605	3630	3605	337
587	20241016	093100	1243695	3625	3625	3625	3625	0
588	20241016	093000	1243695	3625	3625	3625	3625	0
589	20241016	092900	1243695	3625	3625	3625	3625	0
590	20241016	092800	1243695	3625	3625	3625	3625	0
591	20241016	092700	1243695	3625	3625	3625	3625	0
592	20241016	092600	1243695	3625	3625	3625	3625	0
593	20241016	092500	1243695	3625	3625	3625	3625	0
594	20241016	092400	1243695	3625	3600	3625	3600	4
595	20241016	092300	1229270	3590	3590	3590	3590	0
596	20241016	092200	1229270	3590	3590	3590	3590	0
597	20241016	092100	1229270	3590	3590	3590	3590	116
598	20241016	092000	812830	3590	3590	3590	3590	0
599	20241016	091900	812830	3590	3600	3600	3590	109
600	20241016	091800	420530	3625	3625	3625	3625	0
601	20241016	091700	420530	3625	3625	3625	3625	3
602	20241016	091600	409655	3625	3625	3625	3625	5
603	20241016	091500	391530	3625	3625	3625	3625	0
604	20241016	091400	391530	3625	3625	3625	3625	0
605	20241016	091300	391530	3625	3625	3625	3625	0
606	20241016	091200	391530	3625	3620	3625	3620	10
607	20241016	091100	355285	3625	3625	3625	3625	0
608	20241016	091000	355285	3625	3625	3625	3625	0
609	20241016	090900	355285	3625	3625	3625	3625	0
610	20241016	090800	355285	3625	3625	3625	3625	0
611	20241016	090700	355285	3625	3625	3625	3625	0
612	20241016	090600	355285	3625	3625	3630	3625	47
613	20241016	090500	184880	3625	3625	3625	3625	0
614	20241016	090400	184880	3625	3625	3625	3625	0
615	20241016	090300	184880	3625	3625	3625	3625	50
616	20241016	090200	3630	3630	3630	3630	3630	0
617	20241016	090100	3630	3630	3630	3630	3630	1
618	20241016	090000	0	3630	3630	3630	3630	0