KissMeData/318660/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	211700	60430375	4990	4990	4990	4990	33
3	20241015	211600	60430375	4990	4990	4990	4990	0
4	20241015	211500	60430375	4990	4990	4990	4990	0
5	20241015	211400	60430375	4990	4990	4990	4990	0
6	20241015	211300	60430375	4990	4990	4990	4990	0
7	20241015	211200	60430375	4990	4990	4990	4990	0
8	20241015	211100	60430375	4990	4990	4990	4990	0
9	20241015	211000	60430375	4990	4990	4990	4990	0
10	20241015	210900	60430375	4990	4990	4990	4990	0
11	20241015	210800	60430375	4990	4990	4990	4990	0
12	20241015	210700	60430375	4990	4990	4990	4990	0
13	20241015	210600	60430375	4990	4990	4990	4990	0
14	20241015	210500	60430375	4990	4990	4990	4990	0
15	20241015	210400	60430375	4990	4990	4990	4990	0
16	20241015	210300	60430375	4990	4990	4990	4990	0
17	20241015	210200	60430375	4990	4990	4990	4990	0
18	20241015	210100	60430375	4990	4990	4990	4990	0
19	20241015	210000	60430375	4990	4990	4990	4990	0
20	20241015	205900	60430375	4990	4990	4990	4990	0
21	20241015	205800	60430375	4990	4990	4990	4990	0
22	20241015	205700	60430375	4990	4990	4990	4990	0
23	20241015	205600	60430375	4990	4990	4990	4990	0
24	20241015	205500	60430375	4990	4990	4990	4990	0
25	20241015	205400	60430375	4990	4990	4990	4990	0
26	20241015	205300	60430375	4990	4990	4990	4990	0
27	20241015	205200	60430375	4990	4990	4990	4990	0
28	20241015	205100	60430375	4990	4990	4990	4990	0
29	20241015	205000	60430375	4990	4990	4990	4990	0
30	20241015	204900	60430375	4990	4990	4990	4990	0
31	20241015	204800	60430375	4990	4990	4990	4990	0
32	20241015	204700	60430375	4990	4990	4990	4990	33
33	20241015	204600	60430375	4990	4990	4990	4990	0
34	20241015	204500	60430375	4990	4990	4990	4990	0
35	20241015	204400	60430375	4990	4990	4990	4990	0
36	20241015	204300	60430375	4990	4990	4990	4990	0
37	20241015	204200	60430375	4990	4990	4990	4990	0
38	20241015	204100	60430375	4990	4990	4990	4990	0
39	20241015	204000	60430375	4990	4990	4990	4990	0
40	20241015	203900	60430375	4990	4990	4990	4990	0
41	20241015	203800	60430375	4990	4990	4990	4990	0
42	20241015	203700	60430375	4990	4990	4990	4990	0
43	20241015	203600	60430375	4990	4990	4990	4990	0
44	20241015	203500	60430375	4990	4990	4990	4990	0
45	20241015	203400	60430375	4990	4990	4990	4990	0
46	20241015	203300	60430375	4990	4990	4990	4990	0
47	20241015	203200	60430375	4990	4990	4990	4990	0
48	20241015	203100	60430375	4990	4990	4990	4990	0
49	20241015	203000	60430375	4990	4990	4990	4990	0
50	20241015	202900	60430375	4990	4990	4990	4990	0
51	20241015	202800	60430375	4990	4990	4990	4990	0
52	20241015	202700	60430375	4990	4990	4990	4990	0
53	20241015	202600	60430375	4990	4990	4990	4990	0
54	20241015	202500	60430375	4990	4990	4990	4990	0
55	20241015	202400	60430375	4990	4990	4990	4990	0
56	20241015	202300	60430375	4990	4990	4990	4990	0
57	20241015	202200	60430375	4990	4990	4990	4990	0
58	20241015	202100	60430375	4990	4990	4990	4990	0
59	20241015	202000	60430375	4990	4990	4990	4990	0
60	20241015	201900	60430375	4990	4990	4990	4990	0
61	20241015	201800	60430375	4990	4990	4990	4990	0
62	20241015	201700	60430375	4990	4990	4990	4990	33
63	20241015	201600	60430375	4990	4990	4990	4990	0
64	20241015	201500	60430375	4990	4990	4990	4990	0
65	20241015	201400	60430375	4990	4990	4990	4990	0
66	20241015	201300	60430375	4990	4990	4990	4990	0
67	20241015	201200	60430375	4990	4990	4990	4990	0
68	20241015	201100	60430375	4990	4990	4990	4990	0
69	20241015	201000	60430375	4990	4990	4990	4990	0
70	20241015	200900	60430375	4990	4990	4990	4990	0
71	20241015	200800	60430375	4990	4990	4990	4990	0
72	20241015	200700	60430375	4990	4990	4990	4990	0
73	20241015	200600	60430375	4990	4990	4990	4990	0
74	20241015	200500	60430375	4990	4990	4990	4990	0
75	20241015	200400	60430375	4990	4990	4990	4990	0
76	20241015	200300	60430375	4990	4990	4990	4990	0
77	20241015	200200	60430375	4990	4990	4990	4990	0
78	20241015	200100	60430375	4990	4990	4990	4990	0
79	20241015	200000	60430375	4990	4990	4990	4990	0
80	20241015	195900	60430375	4990	4990	4990	4990	0
81	20241015	195800	60430375	4990	4990	4990	4990	0
82	20241015	195700	60430375	4990	4990	4990	4990	0
83	20241015	195600	60430375	4990	4990	4990	4990	0
84	20241015	195500	60430375	4990	4990	4990	4990	0
85	20241015	195400	60430375	4990	4990	4990	4990	0
86	20241015	195300	60430375	4990	4990	4990	4990	0
87	20241015	195200	60430375	4990	4990	4990	4990	0
88	20241015	195100	60430375	4990	4990	4990	4990	0
89	20241015	195000	60430375	4990	4990	4990	4990	0
90	20241015	194900	60430375	4990	4990	4990	4990	0
91	20241015	194800	60430375	4990	4990	4990	4990	0
92	20241015	194700	60430375	4990	4990	4990	4990	33
93	20241015	194600	60430375	4990	4990	4990	4990	0
94	20241015	194500	60430375	4990	4990	4990	4990	0
95	20241015	194400	60430375	4990	4990	4990	4990	0
96	20241015	194300	60430375	4990	4990	4990	4990	0
97	20241015	194200	60430375	4990	4990	4990	4990	0
98	20241015	194100	60430375	4990	4990	4990	4990	0
99	20241015	194000	60430375	4990	4990	4990	4990	0
100	20241015	193900	60430375	4990	4990	4990	4990	0
101	20241015	193800	60430375	4990	4990	4990	4990	0
102	20241015	193700	60430375	4990	4990	4990	4990	0
103	20241015	193600	60430375	4990	4990	4990	4990	0
104	20241015	193500	60430375	4990	4990	4990	4990	0
105	20241015	193400	60430375	4990	4990	4990	4990	0
106	20241015	193300	60430375	4990	4990	4990	4990	0
107	20241015	193200	60430375	4990	4990	4990	4990	0
108	20241015	193100	60430375	4990	4990	4990	4990	0
109	20241015	193000	60430375	4990	4990	4990	4990	0
110	20241015	192900	60430375	4990	4990	4990	4990	0
111	20241015	192800	60430375	4990	4990	4990	4990	0
112	20241015	192700	60430375	4990	4990	4990	4990	0
113	20241015	192600	60430375	4990	4990	4990	4990	0
114	20241015	192500	60430375	4990	4990	4990	4990	0
115	20241015	192400	60430375	4990	4990	4990	4990	0
116	20241015	192300	60430375	4990	4990	4990	4990	0
117	20241015	192200	60430375	4990	4990	4990	4990	0
118	20241015	192100	60430375	4990	4990	4990	4990	0
119	20241015	192000	60430375	4990	4990	4990	4990	0
120	20241015	191900	60430375	4990	4990	4990	4990	0
121	20241015	191800	60430375	4990	4990	4990	4990	0
122	20241015	191700	60430375	4990	4990	4990	4990	33
123	20241015	191600	60430375	4990	4990	4990	4990	0
124	20241015	191500	60430375	4990	4990	4990	4990	0
125	20241015	191400	60430375	4990	4990	4990	4990	0
126	20241015	191300	60430375	4990	4990	4990	4990	0
127	20241015	191200	60430375	4990	4990	4990	4990	0
128	20241015	191100	60430375	4990	4990	4990	4990	0
129	20241015	191000	60430375	4990	4990	4990	4990	0
130	20241015	190900	60430375	4990	4990	4990	4990	0
131	20241015	190800	60430375	4990	4990	4990	4990	0
132	20241015	190700	60430375	4990	4990	4990	4990	0
133	20241015	190600	60430375	4990	4990	4990	4990	0
134	20241015	190500	60430375	4990	4990	4990	4990	0
135	20241015	190400	60430375	4990	4990	4990	4990	0
136	20241015	190300	60430375	4990	4990	4990	4990	0
137	20241015	190200	60430375	4990	4990	4990	4990	0
138	20241015	190100	60430375	4990	4990	4990	4990	0
139	20241015	190000	60430375	4990	4990	4990	4990	0
140	20241015	185900	60430375	4990	4990	4990	4990	0
141	20241015	185800	60430375	4990	4990	4990	4990	0
142	20241015	185700	60430375	4990	4990	4990	4990	0
143	20241015	185600	60430375	4990	4990	4990	4990	0
144	20241015	185500	60430375	4990	4990	4990	4990	0
145	20241015	185400	60430375	4990	4990	4990	4990	0
146	20241015	185300	60430375	4990	4990	4990	4990	0
147	20241015	185200	60430375	4990	4990	4990	4990	0
148	20241015	185100	60430375	4990	4990	4990	4990	0
149	20241015	185000	60430375	4990	4990	4990	4990	0
150	20241015	184900	60430375	4990	4990	4990	4990	0
151	20241015	184800	60430375	4990	4990	4990	4990	0
152	20241015	184700	60430375	4990	4990	4990	4990	33
153	20241015	184600	60430375	4990	4990	4990	4990	0
154	20241015	184500	60430375	4990	4990	4990	4990	0
155	20241015	184400	60430375	4990	4990	4990	4990	0
156	20241015	184300	60430375	4990	4990	4990	4990	0
157	20241015	184200	60430375	4990	4990	4990	4990	0
158	20241015	184100	60430375	4990	4990	4990	4990	0
159	20241015	184000	60430375	4990	4990	4990	4990	0
160	20241015	183900	60430375	4990	4990	4990	4990	0
161	20241015	183800	60430375	4990	4990	4990	4990	0
162	20241015	183700	60430375	4990	4990	4990	4990	0
163	20241015	183600	60430375	4990	4990	4990	4990	0
164	20241015	183500	60430375	4990	4990	4990	4990	0
165	20241015	183400	60430375	4990	4990	4990	4990	0
166	20241015	183300	60430375	4990	4990	4990	4990	0
167	20241015	183200	60430375	4990	4990	4990	4990	0
168	20241015	183100	60430375	4990	4990	4990	4990	0
169	20241015	183000	60430375	4990	4990	4990	4990	0
170	20241015	182900	60430375	4990	4990	4990	4990	0
171	20241015	182800	60430375	4990	4990	4990	4990	0
172	20241015	182700	60430375	4990	4990	4990	4990	0
173	20241015	182600	60430375	4990	4990	4990	4990	0
174	20241015	182500	60430375	4990	4990	4990	4990	0
175	20241015	182400	60430375	4990	4990	4990	4990	0
176	20241015	182300	60430375	4990	4990	4990	4990	0
177	20241015	182200	60430375	4990	4990	4990	4990	0
178	20241015	182100	60430375	4990	4990	4990	4990	0
179	20241015	182000	60430375	4990	4990	4990	4990	0
180	20241015	181900	60430375	4990	4990	4990	4990	0
181	20241015	181800	60430375	4990	4990	4990	4990	0
182	20241015	181700	60430375	4990	4990	4990	4990	33
183	20241015	181600	60430375	4990	4990	4990	4990	0
184	20241015	181500	60430375	4990	4990	4990	4990	0
185	20241015	181400	60430375	4990	4990	4990	4990	0
186	20241015	181300	60430375	4990	4990	4990	4990	0
187	20241015	181200	60430375	4990	4990	4990	4990	0
188	20241015	181100	60430375	4990	4990	4990	4990	0
189	20241015	181000	60430375	4990	4990	4990	4990	0
190	20241015	180900	60430375	4990	4990	4990	4990	0
191	20241015	180800	60430375	4990	4990	4990	4990	0
192	20241015	180700	60430375	4990	4990	4990	4990	0
193	20241015	180600	60430375	4990	4990	4990	4990	0
194	20241015	180500	60430375	4990	4990	4990	4990	0
195	20241015	180400	60430375	4990	4990	4990	4990	0
196	20241015	180300	60430375	4990	4990	4990	4990	0
197	20241015	180200	60430375	4990	4990	4990	4990	0
198	20241015	180100	60430375	4990	4990	4990	4990	0
199	20241015	180000	60430375	4990	4990	4990	4990	0
200	20241015	175900	60430375	4990	4990	4990	4990	0
201	20241015	175800	60430375	4990	4990	4990	4990	0
202	20241015	175700	60430375	4990	4990	4990	4990	0
203	20241015	175600	60430375	4990	4990	4990	4990	0
204	20241015	175500	60430375	4990	4990	4990	4990	0
205	20241015	175400	60430375	4990	4990	4990	4990	0
206	20241015	175300	60430375	4990	4990	4990	4990	0
207	20241015	175200	60430375	4990	4990	4990	4990	0
208	20241015	175100	60430375	4990	4990	4990	4990	0
209	20241015	175000	60430375	4990	4990	4990	4990	0
210	20241015	174900	60430375	4990	4990	4990	4990	0
211	20241015	174800	60430375	4990	4990	4990	4990	0
212	20241015	174700	60430375	4990	4990	4990	4990	33
213	20241015	174600	60430375	4990	4990	4990	4990	0
214	20241015	174500	60430375	4990	4990	4990	4990	0
215	20241015	174400	60430375	4990	4990	4990	4990	0
216	20241015	174300	60430375	4990	4990	4990	4990	0
217	20241015	174200	60430375	4990	4990	4990	4990	0
218	20241015	174100	60430375	4990	4990	4990	4990	0
219	20241015	174000	60430375	4990	4990	4990	4990	0
220	20241015	173900	60430375	4990	4990	4990	4990	0
221	20241015	173800	60430375	4990	4990	4990	4990	0
222	20241015	173700	60430375	4990	4990	4990	4990	0
223	20241015	173600	60430375	4990	4990	4990	4990	0
224	20241015	173500	60430375	4990	4990	4990	4990	0
225	20241015	173400	60430375	4990	4990	4990	4990	0
226	20241015	173300	60430375	4990	4990	4990	4990	0
227	20241015	173200	60430375	4990	4990	4990	4990	0
228	20241015	173100	60430375	4990	4990	4990	4990	0
229	20241015	173000	60430375	4990	4990	4990	4990	0
230	20241015	172900	60430375	4990	4990	4990	4990	0
231	20241015	172800	60430375	4990	4990	4990	4990	0
232	20241015	172700	60430375	4990	4990	4990	4990	0
233	20241015	172600	60430375	4990	4990	4990	4990	0
234	20241015	172500	60430375	4990	4990	4990	4990	0
235	20241015	172400	60430375	4990	4990	4990	4990	0
236	20241015	172300	60430375	4990	4990	4990	4990	0
237	20241015	172200	60430375	4990	4990	4990	4990	0
238	20241015	172100	60430375	4990	4990	4990	4990	0
239	20241015	172000	60430375	4990	4990	4990	4990	0
240	20241015	171900	60430375	4990	4990	4990	4990	0
241	20241015	171800	60430375	4990	4990	4990	4990	0
242	20241015	171700	60430375	4990	4990	4990	4990	33
243	20241015	171600	60430375	4990	4990	4990	4990	0
244	20241015	171500	60430375	4990	4990	4990	4990	0
245	20241015	171400	60430375	4990	4990	4990	4990	0
246	20241015	171300	60430375	4990	4990	4990	4990	0
247	20241015	171200	60430375	4990	4990	4990	4990	0
248	20241015	171100	60430375	4990	4990	4990	4990	0
249	20241015	171000	60430375	4990	4990	4990	4990	0
250	20241015	170900	60430375	4990	4990	4990	4990	0
251	20241015	170800	60430375	4990	4990	4990	4990	0
252	20241015	170700	60430375	4990	4990	4990	4990	0
253	20241015	170600	60430375	4990	4990	4990	4990	0
254	20241015	170500	60430375	4990	4990	4990	4990	0
255	20241015	170400	60430375	4990	4990	4990	4990	0
256	20241015	170300	60430375	4990	4990	4990	4990	0
257	20241015	170200	60430375	4990	4990	4990	4990	0
258	20241015	170100	60430375	4990	4990	4990	4990	0
259	20241015	170000	60430375	4990	4990	4990	4990	0
260	20241015	165900	60430375	4990	4990	4990	4990	0
261	20241015	165800	60430375	4990	4990	4990	4990	0
262	20241015	165700	60430375	4990	4990	4990	4990	0
263	20241015	165600	60430375	4990	4990	4990	4990	0
264	20241015	165500	60430375	4990	4990	4990	4990	0
265	20241015	165400	60430375	4990	4990	4990	4990	0
266	20241015	165300	60430375	4990	4990	4990	4990	0
267	20241015	165200	60430375	4990	4990	4990	4990	0
268	20241015	165100	60430375	4990	4990	4990	4990	0
269	20241015	165000	60430375	4990	4990	4990	4990	0
270	20241015	164900	60430375	4990	4990	4990	4990	0
271	20241015	164800	60430375	4990	4990	4990	4990	0
272	20241015	164700	60430375	4990	4990	4990	4990	33
273	20241015	164600	60430375	4990	4990	4990	4990	0
274	20241015	164500	60430375	4990	4990	4990	4990	0
275	20241015	164400	60430375	4990	4990	4990	4990	0
276	20241015	164300	60430375	4990	4990	4990	4990	0
277	20241015	164200	60430375	4990	4990	4990	4990	0
278	20241015	164100	60430375	4990	4990	4990	4990	0
279	20241015	164000	60430375	4990	4990	4990	4990	0
280	20241015	163900	60430375	4990	4990	4990	4990	0
281	20241015	163800	60430375	4990	4990	4990	4990	0
282	20241015	163700	60430375	4990	4990	4990	4990	0
283	20241015	163600	60430375	4990	4990	4990	4990	0
284	20241015	163500	60430375	4990	4990	4990	4990	0
285	20241015	163400	60430375	4990	4990	4990	4990	0
286	20241015	163300	60430375	4990	4990	4990	4990	0
287	20241015	163200	60430375	4990	4990	4990	4990	0
288	20241015	163100	60430375	4990	4990	4990	4990	0
289	20241015	163000	60430375	4990	4990	4990	4990	0
290	20241015	162900	60430375	4990	4990	4990	4990	0
291	20241015	162800	60430375	4990	4990	4990	4990	0
292	20241015	162700	60430375	4990	4990	4990	4990	0
293	20241015	162600	60430375	4990	4990	4990	4990	0
294	20241015	162500	60430375	4990	4990	4990	4990	0
295	20241015	162400	60430375	4990	4990	4990	4990	0
296	20241015	162300	60430375	4990	4990	4990	4990	0
297	20241015	162200	60430375	4990	4990	4990	4990	0
298	20241015	162100	60430375	4990	4990	4990	4990	0
299	20241015	162000	60430375	4990	4990	4990	4990	0
300	20241015	161900	60430375	4990	4990	4990	4990	0
301	20241015	161800	60430375	4990	4990	4990	4990	0
302	20241015	161700	60430375	4990	4990	4990	4990	33
303	20241015	161600	60430375	4990	4990	4990	4990	0
304	20241015	161500	60430375	4990	4990	4990	4990	0
305	20241015	161400	60430375	4990	4990	4990	4990	0
306	20241015	161300	60430375	4990	4990	4990	4990	0
307	20241015	161200	60430375	4990	4990	4990	4990	0
308	20241015	161100	60430375	4990	4990	4990	4990	0
309	20241015	161000	60430375	4990	4990	4990	4990	0
310	20241015	160900	60430375	4990	4990	4990	4990	0
311	20241015	160800	60430375	4990	4990	4990	4990	0
312	20241015	160700	60430375	4990	4990	4990	4990	0
313	20241015	160600	60430375	4990	4990	4990	4990	0
314	20241015	160500	60430375	4990	4990	4990	4990	0
315	20241015	160400	60430375	4990	4990	4990	4990	0
316	20241015	160300	60430375	4990	4990	4990	4990	0
317	20241015	160200	60430375	4990	4990	4990	4990	0
318	20241015	160100	60430375	4990	4990	4990	4990	0
319	20241015	160000	60430375	4990	4990	4990	4990	0
320	20241015	155900	60430375	4990	4990	4990	4990	0
321	20241015	155800	60430375	4990	4990	4990	4990	0
322	20241015	155700	60430375	4990	4990	4990	4990	0
323	20241015	155600	60430375	4990	4990	4990	4990	0
324	20241015	155500	60430375	4990	4990	4990	4990	0
325	20241015	155400	60430375	4990	4990	4990	4990	0
326	20241015	155300	60430375	4990	4990	4990	4990	0
327	20241015	155200	60430375	4990	4990	4990	4990	0
328	20241015	155100	60430375	4990	4990	4990	4990	0
329	20241015	155000	60430375	4990	4990	4990	4990	0
330	20241015	154900	60430375	4990	4990	4990	4990	0
331	20241015	154800	60430375	4990	4990	4990	4990	0
332	20241015	154700	60430375	4990	4990	4990	4990	33
333	20241015	154600	60430375	4990	4990	4990	4990	0
334	20241015	154500	60430375	4990	4990	4990	4990	0
335	20241015	154400	60430375	4990	4990	4990	4990	0
336	20241015	154300	60430375	4990	4990	4990	4990	0
337	20241015	154200	60430375	4990	4990	4990	4990	0
338	20241015	154100	60430375	4990	4990	4990	4990	0
339	20241015	154000	60430375	4990	4990	4990	4990	0
340	20241015	153900	60430375	4990	4990	4990	4990	0
341	20241015	153800	60430375	4990	4990	4990	4990	0
342	20241015	153700	60430375	4990	4990	4990	4990	0
343	20241015	153600	60430375	4990	4990	4990	4990	0
344	20241015	153500	60430375	4990	4990	4990	4990	0
345	20241015	153400	60430375	4990	4990	4990	4990	0
346	20241015	153300	60430375	4990	4990	4990	4990	0
347	20241015	153200	60430375	4990	4990	4990	4990	0
348	20241015	153100	60430375	4990	4990	4990	4990	0
349	20241015	153000	60430375	4990	4990	4990	4990	33
350	20241015	152900	60265705	4800	4800	4800	4800	0
351	20241015	152800	60265705	4800	4800	4800	4800	0
352	20241015	152700	60265705	4800	4800	4800	4800	0
353	20241015	152600	60265705	4800	4800	4800	4800	0
354	20241015	152500	60265705	4800	4800	4800	4800	0
355	20241015	152400	60265705	4800	4800	4800	4800	0
356	20241015	152300	60265705	4800	4800	4800	4800	0
357	20241015	152200	60265705	4800	4800	4800	4800	0
358	20241015	152100	60265705	4800	4800	4800	4800	0
359	20241015	152000	60265705	4800	4800	4800	4800	0
360	20241015	151900	60265705	4800	4800	4800	4800	0
361	20241015	151800	60265705	4800	4800	4800	4800	0
362	20241015	151700	60265705	4800	4800	4800	4800	0
363	20241015	151600	60265705	4800	4800	4800	4800	0
364	20241015	151500	60265705	4800	4800	4800	4800	0
365	20241015	151400	60265705	4800	4800	4800	4800	0
366	20241015	151300	60265705	4800	4800	4800	4800	0
367	20241015	151200	60265705	4800	4800	4800	4800	0
368	20241015	151100	60265705	4800	4800	4800	4800	0
369	20241015	151000	60265705	4800	4800	4800	4800	0
370	20241015	150900	60265705	4800	4795	4800	4795	300
371	20241015	150800	58826240	4800	4800	4800	4800	0
372	20241015	150700	58826240	4800	4800	4800	4800	0
373	20241015	150600	58826240	4800	4800	4800	4800	0
374	20241015	150500	58826240	4800	4800	4800	4800	1
375	20241015	150400	58821440	4630	4630	4630	4630	380
376	20241015	150300	57062040	4800	4800	4800	4800	0
377	20241015	150200	57062040	4800	4800	4800	4800	0
378	20241015	150100	57062040	4800	4800	4800	4800	0
379	20241015	150000	57062040	4800	4800	4800	4800	0
380	20241015	145900	57062040	4800	4800	4800	4800	0
381	20241015	145800	57062040	4800	4800	4800	4800	0
382	20241015	145700	57062040	4800	4800	4800	4800	0
383	20241015	145600	57062040	4800	4800	4800	4800	0
384	20241015	145500	57062040	4800	4800	4800	4800	0
385	20241015	145400	57062040	4800	4800	4800	4800	0
386	20241015	145300	57062040	4800	4800	4800	4800	0
387	20241015	145200	57062040	4800	4800	4800	4800	0
388	20241015	145100	57062040	4800	4800	4800	4800	0
389	20241015	145000	57062040	4800	4800	4800	4800	0
390	20241015	144900	57062040	4800	4800	4800	4800	0
391	20241015	144800	57062040	4800	4800	4800	4800	0
392	20241015	144700	57062040	4800	4800	4800	4800	0
393	20241015	144600	57062040	4800	4800	4800	4800	1
394	20241015	144500	57057240	4630	4630	4630	4630	0
395	20241015	144400	57057240	4630	4650	4650	4630	1000
396	20241015	144300	52422220	4650	4650	4650	4650	0
397	20241015	144200	52422220	4650	4650	4650	4650	0
398	20241015	144100	52422220	4650	4650	4650	4650	0
399	20241015	144000	52422220	4650	4650	4650	4650	0
400	20241015	143900	52422220	4650	4650	4650	4650	0
401	20241015	143800	52422220	4650	4650	4650	4650	0
402	20241015	143700	52422220	4650	4650	4650	4650	0
403	20241015	143600	52422220	4650	4650	4650	4650	0
404	20241015	143500	52422220	4650	4650	4650	4650	0
405	20241015	143400	52422220	4650	4650	4650	4650	0
406	20241015	143300	52422220	4650	4800	4800	4650	1120
407	20241015	143200	47193940	4800	4800	4800	4800	300
408	20241015	143100	45753940	4800	4800	4800	4800	0
409	20241015	143000	45753940	4800	4800	4800	4800	0
410	20241015	142900	45753940	4800	4800	4800	4800	0
411	20241015	142800	45753940	4800	4800	4800	4800	221
412	20241015	142700	44693140	4800	4800	4800	4800	600
413	20241015	142600	41813140	4800	4800	4800	4800	399
414	20241015	142500	39897940	4800	4800	4800	4800	0
415	20241015	142400	39897940	4800	4800	4800	4800	1
416	20241015	142300	39893140	4650	4650	4650	4650	0
417	20241015	142200	39893140	4650	4660	4660	4650	550
418	20241015	142100	37334680	4630	4630	4630	4630	0
419	20241015	142000	37334680	4630	4630	4630	4630	0
420	20241015	141900	37334680	4630	4630	4630	4630	0
421	20241015	141800	37334680	4630	4630	4630	4630	0
422	20241015	141700	37334680	4630	4630	4630	4630	0
423	20241015	141600	37334680	4630	4630	4630	4630	0
424	20241015	141500	37334680	4630	4650	4650	4630	1125
425	20241015	141400	32120010	4840	4840	4840	4840	0
426	20241015	141300	32120010	4840	4840	4840	4840	0
427	20241015	141200	32120010	4840	4840	4840	4840	300
428	20241015	141100	30668010	4840	4840	4840	4840	0
429	20241015	141000	30668010	4840	4840	4840	4840	0
430	20241015	140900	30668010	4840	4840	4840	4840	0
431	20241015	140800	30668010	4840	4840	4840	4840	0
432	20241015	140700	30668010	4840	4840	4840	4840	0
433	20241015	140600	30668010	4840	4840	4840	4840	300
434	20241015	140500	29216010	4840	4840	4840	4840	0
435	20241015	140400	29216010	4840	4840	4840	4840	0
436	20241015	140300	29216010	4840	4840	4840	4840	0
437	20241015	140200	29216010	4840	4840	4840	4840	0
438	20241015	140100	29216010	4840	4840	4840	4840	0
439	20241015	140000	29216010	4840	4840	4840	4840	0
440	20241015	135900	29216010	4840	4840	4840	4840	0
441	20241015	135800	29216010	4840	4840	4840	4840	0
442	20241015	135700	29216010	4840	4840	4840	4840	0
443	20241015	135600	29216010	4840	4840	4840	4840	0
444	20241015	135500	29216010	4840	4840	4840	4840	0
445	20241015	135400	29216010	4840	4840	4840	4840	0
446	20241015	135300	29216010	4840	4840	4840	4840	0
447	20241015	135200	29216010	4840	4840	4840	4840	0
448	20241015	135100	29216010	4840	4840	4840	4840	0
449	20241015	135000	29216010	4840	4840	4840	4840	0
450	20241015	134900	29216010	4840	4840	4840	4840	0
451	20241015	134800	29216010	4840	4840	4840	4840	0
452	20241015	134700	29216010	4840	4840	4840	4840	0
453	20241015	134600	29216010	4840	4840	4840	4840	0
454	20241015	134500	29216010	4840	4840	4840	4840	0
455	20241015	134400	29216010	4840	4840	4840	4840	0
456	20241015	134300	29216010	4840	4840	4840	4840	300
457	20241015	134200	27764010	4840	4840	4840	4840	299
458	20241015	134100	26316850	4850	4850	4850	4850	0
459	20241015	134000	26316850	4850	4850	4850	4850	0
460	20241015	133900	26316850	4850	4850	4850	4850	0
461	20241015	133800	26316850	4850	4850	4850	4850	0
462	20241015	133700	26316850	4850	4850	4850	4850	0
463	20241015	133600	26316850	4850	4850	4850	4850	0
464	20241015	133500	26316850	4850	4850	4850	4850	0
465	20241015	133400	26316850	4850	4850	4850	4850	0
466	20241015	133300	26316850	4850	4850	4850	4850	1
467	20241015	133200	26312000	4630	4630	4630	4630	0
468	20241015	133100	26312000	4630	4630	4630	4630	0
469	20241015	133000	26312000	4630	4630	4630	4630	0
470	20241015	132900	26312000	4630	4700	4700	4630	1307
471	20241015	132800	20201440	4850	4850	4850	4850	0
472	20241015	132700	20201440	4850	4850	4850	4850	0
473	20241015	132600	20201440	4850	4850	4850	4850	0
474	20241015	132500	20201440	4850	4850	4850	4850	0
475	20241015	132400	20201440	4850	4850	4850	4850	0
476	20241015	132300	20201440	4850	4850	4850	4850	0
477	20241015	132200	20201440	4850	4850	4850	4850	0
478	20241015	132100	20201440	4850	4850	4850	4850	0
479	20241015	132000	20201440	4850	4850	4850	4850	0
480	20241015	131900	20201440	4850	4850	4850	4850	0
481	20241015	131800	20201440	4850	4850	4850	4850	50
482	20241015	131700	19958940	4850	4840	4850	4840	140
483	20241015	131600	19280440	4850	4850	4850	4850	0
484	20241015	131500	19280440	4850	4850	4850	4850	0
485	20241015	131400	19280440	4850	4850	4850	4850	0
486	20241015	131300	19280440	4850	4850	4850	4850	0
487	20241015	131200	19280440	4850	4850	4850	4850	0
488	20241015	131100	19280440	4850	4850	4850	4850	0
489	20241015	131000	19280440	4850	4850	4850	4850	0
490	20241015	130900	19280440	4850	4850	4850	4850	0
491	20241015	130800	19280440	4850	4850	4850	4850	0
492	20241015	130700	19280440	4850	4850	4850	4850	0
493	20241015	130600	19280440	4850	4850	4850	4850	0
494	20241015	130500	19280440	4850	4850	4850	4850	0
495	20241015	130400	19280440	4850	4850	4850	4850	0
496	20241015	130300	19280440	4850	4850	4850	4850	0
497	20241015	130200	19280440	4850	4850	4850	4850	0
498	20241015	130100	19280440	4850	4850	4850	4850	0
499	20241015	130000	19280440	4850	4850	4850	4850	0
500	20241015	125900	19280440	4850	4850	4850	4850	0
501	20241015	125800	19280440	4850	4850	4850	4850	0
502	20241015	125700	19280440	4850	4850	4850	4850	0
503	20241015	125600	19280440	4850	4850	4850	4850	0
504	20241015	125500	19280440	4850	4850	4850	4850	5
505	20241015	125400	19256190	4850	4850	4850	4850	0
506	20241015	125300	19256190	4850	4850	4850	4850	0
507	20241015	125200	19256190	4850	4850	4850	4850	0
508	20241015	125100	19256190	4850	4850	4850	4850	0
509	20241015	125000	19256190	4850	4850	4850	4850	0
510	20241015	124900	19256190	4850	4850	4850	4850	0
511	20241015	124800	19256190	4850	4850	4850	4850	5
512	20241015	124700	19231940	4850	4850	4850	4850	0
513	20241015	124600	19231940	4850	4850	4850	4850	0
514	20241015	124500	19231940	4850	4850	4850	4850	0
515	20241015	124400	19231940	4850	4850	4850	4850	0
516	20241015	124300	19231940	4850	4850	4850	4850	0
517	20241015	124200	19231940	4850	4850	4850	4850	0
518	20241015	124100	19231940	4850	4850	4850	4850	133
519	20241015	124000	18586890	4800	4800	4800	4800	0
520	20241015	123900	18586890	4800	4800	4800	4800	0
521	20241015	123800	18586890	4800	4800	4800	4800	0
522	20241015	123700	18586890	4800	4800	4800	4800	0
523	20241015	123600	18586890	4800	4800	4800	4800	0
524	20241015	123500	18586890	4800	4800	4800	4800	0
525	20241015	123400	18586890	4800	4800	4800	4800	0
526	20241015	123300	18586890	4800	4800	4800	4800	0
527	20241015	123200	18586890	4800	4800	4800	4800	0
528	20241015	123100	18586890	4800	4800	4800	4800	0
529	20241015	123000	18586890	4800	4800	4800	4800	174
530	20241015	122900	17751690	4800	4800	4800	4800	0
531	20241015	122800	17751690	4800	4800	4800	4800	0
532	20241015	122700	17751690	4800	4800	4800	4800	0
533	20241015	122600	17751690	4800	4800	4800	4800	6
534	20241015	122500	17722890	4800	4800	4800	4800	0
535	20241015	122400	17722890	4800	4800	4800	4800	0
536	20241015	122300	17722890	4800	4800	4800	4800	0
537	20241015	122200	17722890	4800	4800	4800	4800	0
538	20241015	122100	17722890	4800	4800	4800	4800	4
539	20241015	122000	17703690	4800	4800	4800	4800	0
540	20241015	121900	17703690	4800	4800	4800	4800	0
541	20241015	121800	17703690	4800	4800	4800	4800	0
542	20241015	121700	17703690	4800	4800	4800	4800	0
543	20241015	121600	17703690	4800	4800	4800	4800	0
544	20241015	121500	17703690	4800	4800	4800	4800	0
545	20241015	121400	17703690	4800	4800	4800	4800	0
546	20241015	121300	17703690	4800	4800	4800	4800	0
547	20241015	121200	17703690	4800	4800	4800	4800	0
548	20241015	121100	17703690	4800	4800	4800	4800	0
549	20241015	121000	17703690	4800	4800	4800	4800	0
550	20241015	120900	17703690	4800	4800	4800	4800	0
551	20241015	120800	17703690	4800	4800	4800	4800	0
552	20241015	120700	17703690	4800	4800	4800	4800	0
553	20241015	120600	17703690	4800	4800	4800	4800	0
554	20241015	120500	17703690	4800	4800	4800	4800	0
555	20241015	120400	17703690	4800	4800	4800	4800	0
556	20241015	120300	17703690	4800	4800	4800	4800	0
557	20241015	120200	17703690	4800	4800	4800	4800	0
558	20241015	120100	17703690	4800	4800	4800	4800	0
559	20241015	120000	17703690	4800	4800	4800	4800	0
560	20241015	115900	17703690	4800	4800	4800	4800	0
561	20241015	115800	17703690	4800	4800	4800	4800	0
562	20241015	115700	17703690	4800	4800	4800	4800	0
563	20241015	115600	17703690	4800	4800	4800	4800	0
564	20241015	115500	17703690	4800	4800	4800	4800	1
565	20241015	115400	17698890	4620	4620	4620	4620	0
566	20241015	115300	17698890	4620	4620	4620	4620	0
567	20241015	115200	17698890	4620	4650	4650	4620	1000
568	20241015	115100	13067430	4950	4950	4950	4950	0
569	20241015	115000	13067430	4950	4950	4950	4950	0
570	20241015	114900	13067430	4950	4950	4950	4950	0
571	20241015	114800	13067430	4950	4950	4950	4950	0
572	20241015	114700	13067430	4950	4950	4950	4950	0
573	20241015	114600	13067430	4950	4950	4950	4950	0
574	20241015	114500	13067430	4950	4950	4950	4950	0
575	20241015	114400	13067430	4950	4950	4950	4950	0
576	20241015	114300	13067430	4950	4950	4950	4950	1
577	20241015	114200	13062480	4620	4620	4620	4620	0
578	20241015	114100	13062480	4620	4700	4700	4620	1005
579	20241015	114000	8351060	5000	5000	5000	5000	0
580	20241015	113900	8351060	5000	5000	5000	5000	0
581	20241015	113800	8351060	5000	5000	5000	5000	7
582	20241015	113700	8316060	4995	4995	4995	4995	0
583	20241015	113600	8316060	4995	4995	4995	4995	0
584	20241015	113500	8316060	4995	4995	4995	4995	0
585	20241015	113400	8316060	4995	4995	4995	4995	0
586	20241015	113300	8316060	4995	4995	4995	4995	105
587	20241015	113200	7791585	4995	4995	4995	4995	0
588	20241015	113100	7791585	4995	4995	4995	4995	311
589	20241015	113000	6238140	4900	4900	4900	4900	154
590	20241015	112900	5483540	4900	4900	4900	4900	0
591	20241015	112800	5483540	4900	4900	4900	4900	0
592	20241015	112700	5483540	4900	4900	4900	4900	1
593	20241015	112600	5478640	4700	4700	4700	4700	0
594	20241015	112500	5478640	4700	4700	4700	4700	0
595	20241015	112400	5478640	4700	4700	4700	4700	0
596	20241015	112300	5478640	4700	4700	4700	4700	0
597	20241015	112200	5478640	4700	4700	4700	4700	0
598	20241015	112100	5478640	4700	4700	4700	4700	0
599	20241015	112000	5478640	4700	4700	4700	4700	5
600	20241015	111900	5455140	4700	4700	4700	4700	12
601	20241015	111800	5398740	4900	4900	4900	4900	0
602	20241015	111700	5398740	4900	4900	4900	4900	0
603	20241015	111600	5398740	4900	4900	4900	4900	0
604	20241015	111500	5398740	4900	4900	4900	4900	24
605	20241015	111400	5281140	4900	4900	4900	4900	0
606	20241015	111300	5281140	4900	4900	4900	4900	0
607	20241015	111200	5281140	4900	4900	4900	4900	0
608	20241015	111100	5281140	4900	4900	4900	4900	0
609	20241015	111000	5281140	4900	4900	4900	4900	0
610	20241015	110900	5281140	4900	4900	4900	4900	0
611	20241015	110800	5281140	4900	4900	4900	4900	0
612	20241015	110700	5281140	4900	4900	4900	4900	0
613	20241015	110600	5281140	4900	4900	4900	4900	0
614	20241015	110500	5281140	4900	4900	4900	4900	0
615	20241015	110400	5281140	4900	4900	4900	4900	0
616	20241015	110300	5281140	4900	4900	4900	4900	0
617	20241015	110200	5281140	4900	4900	4900	4900	0
618	20241015	110100	5281140	4900	4900	4900	4900	0
619	20241015	110000	5281140	4900	4900	4900	4900	0
620	20241015	105900	5281140	4900	4900	4900	4900	0
621	20241015	105800	5281140	4900	4900	4900	4900	1
622	20241015	105700	5276240	4700	4700	4700	4700	191
623	20241015	105600	4378540	4700	4700	4700	4700	0
624	20241015	105500	4378540	4700	4700	4700	4700	0
625	20241015	105400	4378540	4700	4750	4750	4700	670
626	20241015	105300	1204540	5190	5190	5190	5190	0
627	20241015	105200	1204540	5190	5190	5190	5190	0
628	20241015	105100	1204540	5190	5190	5190	5190	0
629	20241015	105000	1204540	5190	5190	5190	5190	0
630	20241015	104900	1204540	5190	5190	5190	5190	0
631	20241015	104800	1204540	5190	5190	5190	5190	0
632	20241015	104700	1204540	5190	5190	5190	5190	0
633	20241015	104600	1204540	5190	5190	5190	5190	0
634	20241015	104500	1204540	5190	5190	5190	5190	0
635	20241015	104400	1204540	5190	5190	5190	5190	0
636	20241015	104300	1204540	5190	5190	5190	5190	0
637	20241015	104200	1204540	5190	5190	5190	5190	0
638	20241015	104100	1204540	5190	5190	5190	5190	1
639	20241015	104000	1199350	5190	5190	5190	5190	0
640	20241015	103900	1199350	5190	5190	5190	5190	0
641	20241015	103800	1199350	5190	5190	5190	5190	0
642	20241015	103700	1199350	5190	5190	5190	5190	0
643	20241015	103600	1199350	5190	5190	5190	5190	0
644	20241015	103500	1199350	5190	5190	5190	5190	0
645	20241015	103400	1199350	5190	5190	5190	5190	0
646	20241015	103300	1199350	5190	5190	5190	5190	0
647	20241015	103200	1199350	5190	5190	5190	5190	0
648	20241015	103100	1199350	5190	5190	5190	5190	0
649	20241015	103000	1199350	5190	5190	5190	5190	0
650	20241015	102900	1199350	5190	5190	5190	5190	0
651	20241015	102800	1199350	5190	5190	5190	5190	0
652	20241015	102700	1199350	5190	5190	5190	5190	0
653	20241015	102600	1199350	5190	5190	5190	5190	0
654	20241015	102500	1199350	5190	5190	5190	5190	0
655	20241015	102400	1199350	5190	5190	5190	5190	0
656	20241015	102300	1199350	5190	5190	5190	5190	0
657	20241015	102200	1199350	5190	5190	5190	5190	0
658	20241015	102100	1199350	5190	5190	5190	4900	32
659	20241015	102000	1041970	4700	4700	4700	4700	0
660	20241015	101900	1041970	4700	4700	4700	4700	0
661	20241015	101800	1041970	4700	4700	4700	4700	0
662	20241015	101700	1041970	4700	4700	4700	4700	0
663	20241015	101600	1041970	4700	4700	4700	4700	0
664	20241015	101500	1041970	4700	4700	4700	4700	0
665	20241015	101400	1041970	4700	5000	5000	4700	180
666	20241015	101300	192870	5190	5190	5190	5190	0
667	20241015	101200	192870	5190	5190	5190	5190	0
668	20241015	101100	192870	5190	5190	5190	5190	0
669	20241015	101000	192870	5190	5190	5190	5190	0
670	20241015	100900	192870	5190	5190	5190	5190	0
671	20241015	100800	192870	5190	5190	5190	5190	1
672	20241015	100700	187680	5000	5150	5150	5000	23
673	20241015	100600	72380	5190	5190	5190	5190	11
674	20241015	100500	15290	5190	5190	5190	5190	0
675	20241015	100400	15290	5190	5190	5190	5190	0
676	20241015	100300	15290	5190	5190	5190	5190	0
677	20241015	100200	15290	5190	5190	5190	5190	0
678	20241015	100100	15290	5190	5190	5190	5190	0
679	20241015	100000	15290	5190	5190	5190	5190	0
680	20241015	095900	15290	5190	5190	5190	5190	0
681	20241015	095800	15290	5190	5190	5190	5190	0
682	20241015	095700	15290	5190	5190	5190	5190	0
683	20241015	095600	15290	5190	5190	5190	5190	0
684	20241015	095500	15290	5190	5190	5190	5190	0
685	20241015	095400	15290	5190	5190	5190	5190	0
686	20241015	095300	15290	5190	5190	5190	5190	0
687	20241015	095200	15290	5190	5190	5190	5190	0
688	20241015	095100	15290	5190	5190	5190	5190	0
689	20241015	095000	15290	5190	5190	5190	5190	0
690	20241015	094900	15290	5190	5190	5190	5190	0
691	20241015	094800	15290	5190	5190	5190	5190	0
692	20241015	094700	15290	5190	5190	5190	5190	0
693	20241015	094600	15290	5190	5190	5190	5190	0
694	20241015	094500	15290	5190	5190	5190	5190	0
695	20241015	094400	15290	5190	5190	5190	5190	0
696	20241015	094300	15290	5190	5190	5190	5190	0
697	20241015	094200	15290	5190	5190	5190	5190	0
698	20241015	094100	15290	5190	5190	5190	5190	1
699	20241015	094000	10100	5200	5200	5200	5200	0
700	20241015	093900	10100	5200	5200	5200	5200	0
701	20241015	093800	10100	5200	5200	5200	5200	0
702	20241015	093700	10100	5200	5200	5200	5200	0
703	20241015	093600	10100	5200	5200	5200	5200	0
704	20241015	093500	10100	5200	5200	5200	5200	0
705	20241015	093400	10100	5200	5200	5200	5200	0
706	20241015	093300	10100	5200	5200	5200	5200	0
707	20241015	093200	10100	5200	5200	5200	5200	0
708	20241015	093100	10100	5200	5200	5200	5200	0
709	20241015	093000	10100	5200	5200	5200	5200	0
710	20241015	092900	10100	5200	5200	5200	5200	0
711	20241015	092800	10100	5200	5200	5200	5200	0
712	20241015	092700	10100	5200	5200	5200	5200	0
713	20241015	092600	10100	5200	5200	5200	5200	0
714	20241015	092500	10100	5200	5200	5200	5200	0
715	20241015	092400	10100	5200	5200	5200	5200	0
716	20241015	092300	10100	5200	5200	5200	5200	0
717	20241015	092200	10100	5200	5200	5200	5200	0
718	20241015	092100	10100	5200	5200	5200	5200	0
719	20241015	092000	10100	5200	5200	5200	5200	0
720	20241015	091900	10100	5200	5200	5200	5200	0
721	20241015	091800	10100	5200	5200	5200	5200	0
722	20241015	091700	10100	5200	5200	5200	5200	0
723	20241015	091600	10100	5200	5200	5200	5200	0
724	20241015	091500	10100	5200	5200	5200	5200	0
725	20241015	091400	10100	5200	5200	5200	5200	0
726	20241015	091300	10100	5200	5200	5200	5200	0
727	20241015	091200	10100	5200	5200	5200	5200	0
728	20241015	091100	10100	5200	5200	5200	5200	0
729	20241015	091000	10100	5200	5200	5200	5200	0
730	20241015	090900	10100	5200	5200	5200	5200	0
731	20241015	090800	10100	5200	5200	5200	5200	0
732	20241015	090700	10100	5200	5200	5200	5200	0
733	20241015	090600	10100	5200	5200	5200	5200	0
734	20241015	090500	10100	5200	5200	5200	5200	0
735	20241015	090400	10100	5200	5200	5200	5200	0
736	20241015	090300	10100	5200	5200	5200	5200	0
737	20241015	090200	10100	5200	5200	5200	5200	0
738	20241015	090100	10100	5200	5200	5200	5200	0
739	20241015	090000	10100	5200	4900	5200	4900	2