KissMeData/356890/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	212100	40354770	3000	3000	3000	3000	468
3	20241016	212000	40354770	3000	3000	3000	3000	0
4	20241016	211900	40354770	3000	3000	3000	3000	0
5	20241016	211800	40354770	3000	3000	3000	3000	0
6	20241016	211700	40354770	3000	3000	3000	3000	0
7	20241016	211600	40354770	3000	3000	3000	3000	0
8	20241016	211500	40354770	3000	3000	3000	3000	0
9	20241016	211400	40354770	3000	3000	3000	3000	0
10	20241016	211300	40354770	3000	3000	3000	3000	0
11	20241016	211200	40354770	3000	3000	3000	3000	0
12	20241016	211100	40354770	3000	3000	3000	3000	0
13	20241016	211000	40354770	3000	3000	3000	3000	0
14	20241016	210900	40354770	3000	3000	3000	3000	0
15	20241016	210800	40354770	3000	3000	3000	3000	0
16	20241016	210700	40354770	3000	3000	3000	3000	0
17	20241016	210600	40354770	3000	3000	3000	3000	0
18	20241016	210500	40354770	3000	3000	3000	3000	0
19	20241016	210400	40354770	3000	3000	3000	3000	0
20	20241016	210300	40354770	3000	3000	3000	3000	0
21	20241016	210200	40354770	3000	3000	3000	3000	0
22	20241016	210100	40354770	3000	3000	3000	3000	0
23	20241016	210000	40354770	3000	3000	3000	3000	0
24	20241016	205900	40354770	3000	3000	3000	3000	0
25	20241016	205800	40354770	3000	3000	3000	3000	0
26	20241016	205700	40354770	3000	3000	3000	3000	0
27	20241016	205600	40354770	3000	3000	3000	3000	0
28	20241016	205500	40354770	3000	3000	3000	3000	0
29	20241016	205400	40354770	3000	3000	3000	3000	0
30	20241016	205300	40354770	3000	3000	3000	3000	0
31	20241016	205200	40354770	3000	3000	3000	3000	0
32	20241016	205100	40354770	3000	3000	3000	3000	468
33	20241016	205000	40354770	3000	3000	3000	3000	0
34	20241016	204900	40354770	3000	3000	3000	3000	0
35	20241016	204800	40354770	3000	3000	3000	3000	0
36	20241016	204700	40354770	3000	3000	3000	3000	0
37	20241016	204600	40354770	3000	3000	3000	3000	0
38	20241016	204500	40354770	3000	3000	3000	3000	0
39	20241016	204400	40354770	3000	3000	3000	3000	0
40	20241016	204300	40354770	3000	3000	3000	3000	0
41	20241016	204200	40354770	3000	3000	3000	3000	0
42	20241016	204100	40354770	3000	3000	3000	3000	0
43	20241016	204000	40354770	3000	3000	3000	3000	0
44	20241016	203900	40354770	3000	3000	3000	3000	0
45	20241016	203800	40354770	3000	3000	3000	3000	0
46	20241016	203700	40354770	3000	3000	3000	3000	0
47	20241016	203600	40354770	3000	3000	3000	3000	0
48	20241016	203500	40354770	3000	3000	3000	3000	0
49	20241016	203400	40354770	3000	3000	3000	3000	0
50	20241016	203300	40354770	3000	3000	3000	3000	0
51	20241016	203200	40354770	3000	3000	3000	3000	0
52	20241016	203100	40354770	3000	3000	3000	3000	0
53	20241016	203000	40354770	3000	3000	3000	3000	0
54	20241016	202900	40354770	3000	3000	3000	3000	0
55	20241016	202800	40354770	3000	3000	3000	3000	0
56	20241016	202700	40354770	3000	3000	3000	3000	0
57	20241016	202600	40354770	3000	3000	3000	3000	0
58	20241016	202500	40354770	3000	3000	3000	3000	0
59	20241016	202400	40354770	3000	3000	3000	3000	0
60	20241016	202300	40354770	3000	3000	3000	3000	0
61	20241016	202200	40354770	3000	3000	3000	3000	0
62	20241016	202100	40354770	3000	3000	3000	3000	468
63	20241016	202000	40354770	3000	3000	3000	3000	0
64	20241016	201900	40354770	3000	3000	3000	3000	0
65	20241016	201800	40354770	3000	3000	3000	3000	0
66	20241016	201700	40354770	3000	3000	3000	3000	0
67	20241016	201600	40354770	3000	3000	3000	3000	0
68	20241016	201500	40354770	3000	3000	3000	3000	0
69	20241016	201400	40354770	3000	3000	3000	3000	0
70	20241016	201300	40354770	3000	3000	3000	3000	0
71	20241016	201200	40354770	3000	3000	3000	3000	0
72	20241016	201100	40354770	3000	3000	3000	3000	0
73	20241016	201000	40354770	3000	3000	3000	3000	0
74	20241016	200900	40354770	3000	3000	3000	3000	0
75	20241016	200800	40354770	3000	3000	3000	3000	0
76	20241016	200700	40354770	3000	3000	3000	3000	0
77	20241016	200600	40354770	3000	3000	3000	3000	0
78	20241016	200500	40354770	3000	3000	3000	3000	0
79	20241016	200400	40354770	3000	3000	3000	3000	0
80	20241016	200300	40354770	3000	3000	3000	3000	0
81	20241016	200200	40354770	3000	3000	3000	3000	0
82	20241016	200100	40354770	3000	3000	3000	3000	0
83	20241016	200000	40354770	3000	3000	3000	3000	0
84	20241016	195900	40354770	3000	3000	3000	3000	0
85	20241016	195800	40354770	3000	3000	3000	3000	0
86	20241016	195700	40354770	3000	3000	3000	3000	0
87	20241016	195600	40354770	3000	3000	3000	3000	0
88	20241016	195500	40354770	3000	3000	3000	3000	0
89	20241016	195400	40354770	3000	3000	3000	3000	0
90	20241016	195300	40354770	3000	3000	3000	3000	0
91	20241016	195200	40354770	3000	3000	3000	3000	0
92	20241016	195100	40354770	3000	3000	3000	3000	468
93	20241016	195000	40354770	3000	3000	3000	3000	0
94	20241016	194900	40354770	3000	3000	3000	3000	0
95	20241016	194800	40354770	3000	3000	3000	3000	0
96	20241016	194700	40354770	3000	3000	3000	3000	0
97	20241016	194600	40354770	3000	3000	3000	3000	0
98	20241016	194500	40354770	3000	3000	3000	3000	0
99	20241016	194400	40354770	3000	3000	3000	3000	0
100	20241016	194300	40354770	3000	3000	3000	3000	0
101	20241016	194200	40354770	3000	3000	3000	3000	0
102	20241016	194100	40354770	3000	3000	3000	3000	0
103	20241016	194000	40354770	3000	3000	3000	3000	0
104	20241016	193900	40354770	3000	3000	3000	3000	0
105	20241016	193800	40354770	3000	3000	3000	3000	0
106	20241016	193700	40354770	3000	3000	3000	3000	0
107	20241016	193600	40354770	3000	3000	3000	3000	0
108	20241016	193500	40354770	3000	3000	3000	3000	0
109	20241016	193400	40354770	3000	3000	3000	3000	0
110	20241016	193300	40354770	3000	3000	3000	3000	0
111	20241016	193200	40354770	3000	3000	3000	3000	0
112	20241016	193100	40354770	3000	3000	3000	3000	0
113	20241016	193000	40354770	3000	3000	3000	3000	0
114	20241016	192900	40354770	3000	3000	3000	3000	0
115	20241016	192800	40354770	3000	3000	3000	3000	0
116	20241016	192700	40354770	3000	3000	3000	3000	0
117	20241016	192600	40354770	3000	3000	3000	3000	0
118	20241016	192500	40354770	3000	3000	3000	3000	0
119	20241016	192400	40354770	3000	3000	3000	3000	0
120	20241016	192300	40354770	3000	3000	3000	3000	0
121	20241016	192200	40354770	3000	3000	3000	3000	0
122	20241016	192100	40354770	3000	3000	3000	3000	468
123	20241016	192000	40354770	3000	3000	3000	3000	0
124	20241016	191900	40354770	3000	3000	3000	3000	0
125	20241016	191800	40354770	3000	3000	3000	3000	0
126	20241016	191700	40354770	3000	3000	3000	3000	0
127	20241016	191600	40354770	3000	3000	3000	3000	0
128	20241016	191500	40354770	3000	3000	3000	3000	0
129	20241016	191400	40354770	3000	3000	3000	3000	0
130	20241016	191300	40354770	3000	3000	3000	3000	0
131	20241016	191200	40354770	3000	3000	3000	3000	0
132	20241016	191100	40354770	3000	3000	3000	3000	0
133	20241016	191000	40354770	3000	3000	3000	3000	0
134	20241016	190900	40354770	3000	3000	3000	3000	0
135	20241016	190800	40354770	3000	3000	3000	3000	0
136	20241016	190700	40354770	3000	3000	3000	3000	0
137	20241016	190600	40354770	3000	3000	3000	3000	0
138	20241016	190500	40354770	3000	3000	3000	3000	0
139	20241016	190400	40354770	3000	3000	3000	3000	0
140	20241016	190300	40354770	3000	3000	3000	3000	0
141	20241016	190200	40354770	3000	3000	3000	3000	0
142	20241016	190100	40354770	3000	3000	3000	3000	0
143	20241016	190000	40354770	3000	3000	3000	3000	0
144	20241016	185900	40354770	3000	3000	3000	3000	0
145	20241016	185800	40354770	3000	3000	3000	3000	0
146	20241016	185700	40354770	3000	3000	3000	3000	0
147	20241016	185600	40354770	3000	3000	3000	3000	0
148	20241016	185500	40354770	3000	3000	3000	3000	0
149	20241016	185400	40354770	3000	3000	3000	3000	0
150	20241016	185300	40354770	3000	3000	3000	3000	0
151	20241016	185200	40354770	3000	3000	3000	3000	0
152	20241016	185100	40354770	3000	3000	3000	3000	468
153	20241016	185000	40354770	3000	3000	3000	3000	0
154	20241016	184900	40354770	3000	3000	3000	3000	0
155	20241016	184800	40354770	3000	3000	3000	3000	0
156	20241016	184700	40354770	3000	3000	3000	3000	0
157	20241016	184600	40354770	3000	3000	3000	3000	0
158	20241016	184500	40354770	3000	3000	3000	3000	0
159	20241016	184400	40354770	3000	3000	3000	3000	0
160	20241016	184300	40354770	3000	3000	3000	3000	0
161	20241016	184200	40354770	3000	3000	3000	3000	0
162	20241016	184100	40354770	3000	3000	3000	3000	0
163	20241016	184000	40354770	3000	3000	3000	3000	0
164	20241016	183900	40354770	3000	3000	3000	3000	0
165	20241016	183800	40354770	3000	3000	3000	3000	0
166	20241016	183700	40354770	3000	3000	3000	3000	0
167	20241016	183600	40354770	3000	3000	3000	3000	0
168	20241016	183500	40354770	3000	3000	3000	3000	0
169	20241016	183400	40354770	3000	3000	3000	3000	0
170	20241016	183300	40354770	3000	3000	3000	3000	0
171	20241016	183200	40354770	3000	3000	3000	3000	0
172	20241016	183100	40354770	3000	3000	3000	3000	0
173	20241016	183000	40354770	3000	3000	3000	3000	0
174	20241016	182900	40354770	3000	3000	3000	3000	0
175	20241016	182800	40354770	3000	3000	3000	3000	0
176	20241016	182700	40354770	3000	3000	3000	3000	0
177	20241016	182600	40354770	3000	3000	3000	3000	0
178	20241016	182500	40354770	3000	3000	3000	3000	0
179	20241016	182400	40354770	3000	3000	3000	3000	0
180	20241016	182300	40354770	3000	3000	3000	3000	0
181	20241016	182200	40354770	3000	3000	3000	3000	0
182	20241016	182100	40354770	3000	3000	3000	3000	468
183	20241016	182000	40354770	3000	3000	3000	3000	0
184	20241016	181900	40354770	3000	3000	3000	3000	0
185	20241016	181800	40354770	3000	3000	3000	3000	0
186	20241016	181700	40354770	3000	3000	3000	3000	0
187	20241016	181600	40354770	3000	3000	3000	3000	0
188	20241016	181500	40354770	3000	3000	3000	3000	0
189	20241016	181400	40354770	3000	3000	3000	3000	0
190	20241016	181300	40354770	3000	3000	3000	3000	0
191	20241016	181200	40354770	3000	3000	3000	3000	0
192	20241016	181100	40354770	3000	3000	3000	3000	0
193	20241016	181000	40354770	3000	3000	3000	3000	0
194	20241016	180900	40354770	3000	3000	3000	3000	0
195	20241016	180800	40354770	3000	3000	3000	3000	0
196	20241016	180700	40354770	3000	3000	3000	3000	0
197	20241016	180600	40354770	3000	3000	3000	3000	0
198	20241016	180500	40354770	3000	3000	3000	3000	0
199	20241016	180400	40354770	3000	3000	3000	3000	0
200	20241016	180300	40354770	3000	3000	3000	3000	0
201	20241016	180200	40354770	3000	3000	3000	3000	0
202	20241016	180100	40354770	3000	3000	3000	3000	0
203	20241016	180000	40354770	3000	3000	3000	3000	0
204	20241016	175900	40354770	3000	3000	3000	3000	0
205	20241016	175800	40354770	3000	3000	3000	3000	0
206	20241016	175700	40354770	3000	3000	3000	3000	0
207	20241016	175600	40354770	3000	3000	3000	3000	0
208	20241016	175500	40354770	3000	3000	3000	3000	0
209	20241016	175400	40354770	3000	3000	3000	3000	0
210	20241016	175300	40354770	3000	3000	3000	3000	0
211	20241016	175200	40354770	3000	3000	3000	3000	0
212	20241016	175100	40354770	3000	3000	3000	3000	468
213	20241016	175000	40354770	3000	3000	3000	3000	0
214	20241016	174900	40354770	3000	3000	3000	3000	0
215	20241016	174800	40354770	3000	3000	3000	3000	0
216	20241016	174700	40354770	3000	3000	3000	3000	0
217	20241016	174600	40354770	3000	3000	3000	3000	0
218	20241016	174500	40354770	3000	3000	3000	3000	0
219	20241016	174400	40354770	3000	3000	3000	3000	0
220	20241016	174300	40354770	3000	3000	3000	3000	0
221	20241016	174200	40354770	3000	3000	3000	3000	0
222	20241016	174100	40354770	3000	3000	3000	3000	0
223	20241016	174000	40354770	3000	3000	3000	3000	0
224	20241016	173900	40354770	3000	3000	3000	3000	0
225	20241016	173800	40354770	3000	3000	3000	3000	0
226	20241016	173700	40354770	3000	3000	3000	3000	0
227	20241016	173600	40354770	3000	3000	3000	3000	0
228	20241016	173500	40354770	3000	3000	3000	3000	0
229	20241016	173400	40354770	3000	3000	3000	3000	0
230	20241016	173300	40354770	3000	3000	3000	3000	0
231	20241016	173200	40354770	3000	3000	3000	3000	0
232	20241016	173100	40354770	3000	3000	3000	3000	0
233	20241016	173000	40354770	3000	3000	3000	3000	0
234	20241016	172900	40354770	3000	3000	3000	3000	0
235	20241016	172800	40354770	3000	3000	3000	3000	0
236	20241016	172700	40354770	3000	3000	3000	3000	0
237	20241016	172600	40354770	3000	3000	3000	3000	0
238	20241016	172500	40354770	3000	3000	3000	3000	0
239	20241016	172400	40354770	3000	3000	3000	3000	0
240	20241016	172300	40354770	3000	3000	3000	3000	0
241	20241016	172200	40354770	3000	3000	3000	3000	0
242	20241016	172100	40354770	3000	3000	3000	3000	468
243	20241016	172000	40354770	3000	3000	3000	3000	0
244	20241016	171900	40354770	3000	3000	3000	3000	0
245	20241016	171800	40354770	3000	3000	3000	3000	0
246	20241016	171700	40354770	3000	3000	3000	3000	0
247	20241016	171600	40354770	3000	3000	3000	3000	0
248	20241016	171500	40354770	3000	3000	3000	3000	0
249	20241016	171400	40354770	3000	3000	3000	3000	0
250	20241016	171300	40354770	3000	3000	3000	3000	0
251	20241016	171200	40354770	3000	3000	3000	3000	0
252	20241016	171100	40354770	3000	3000	3000	3000	0
253	20241016	171000	40354770	3000	3000	3000	3000	0
254	20241016	170900	40354770	3000	3000	3000	3000	0
255	20241016	170800	40354770	3000	3000	3000	3000	0
256	20241016	170700	40354770	3000	3000	3000	3000	0
257	20241016	170600	40354770	3000	3000	3000	3000	0
258	20241016	170500	40354770	3000	3000	3000	3000	0
259	20241016	170400	40354770	3000	3000	3000	3000	0
260	20241016	170300	40354770	3000	3000	3000	3000	0
261	20241016	170200	40354770	3000	3000	3000	3000	0
262	20241016	170100	40354770	3000	3000	3000	3000	0
263	20241016	170000	40354770	3000	3000	3000	3000	0
264	20241016	165900	40354770	3000	3000	3000	3000	0
265	20241016	165800	40354770	3000	3000	3000	3000	0
266	20241016	165700	40354770	3000	3000	3000	3000	0
267	20241016	165600	40354770	3000	3000	3000	3000	0
268	20241016	165500	40354770	3000	3000	3000	3000	0
269	20241016	165400	40354770	3000	3000	3000	3000	0
270	20241016	165300	40354770	3000	3000	3000	3000	0
271	20241016	165200	40354770	3000	3000	3000	3000	0
272	20241016	165100	40354770	3000	3000	3000	3000	468
273	20241016	165000	40354770	3000	3000	3000	3000	0
274	20241016	164900	40354770	3000	3000	3000	3000	0
275	20241016	164800	40354770	3000	3000	3000	3000	0
276	20241016	164700	40354770	3000	3000	3000	3000	0
277	20241016	164600	40354770	3000	3000	3000	3000	0
278	20241016	164500	40354770	3000	3000	3000	3000	0
279	20241016	164400	40354770	3000	3000	3000	3000	0
280	20241016	164300	40354770	3000	3000	3000	3000	0
281	20241016	164200	40354770	3000	3000	3000	3000	0
282	20241016	164100	40354770	3000	3000	3000	3000	0
283	20241016	164000	40354770	3000	3000	3000	3000	0
284	20241016	163900	40354770	3000	3000	3000	3000	0
285	20241016	163800	40354770	3000	3000	3000	3000	0
286	20241016	163700	40354770	3000	3000	3000	3000	0
287	20241016	163600	40354770	3000	3000	3000	3000	0
288	20241016	163500	40354770	3000	3000	3000	3000	0
289	20241016	163400	40354770	3000	3000	3000	3000	0
290	20241016	163300	40354770	3000	3000	3000	3000	0
291	20241016	163200	40354770	3000	3000	3000	3000	0
292	20241016	163100	40354770	3000	3000	3000	3000	0
293	20241016	163000	40354770	3000	3000	3000	3000	0
294	20241016	162900	40354770	3000	3000	3000	3000	0
295	20241016	162800	40354770	3000	3000	3000	3000	0
296	20241016	162700	40354770	3000	3000	3000	3000	0
297	20241016	162600	40354770	3000	3000	3000	3000	0
298	20241016	162500	40354770	3000	3000	3000	3000	0
299	20241016	162400	40354770	3000	3000	3000	3000	0
300	20241016	162300	40354770	3000	3000	3000	3000	0
301	20241016	162200	40354770	3000	3000	3000	3000	0
302	20241016	162100	40354770	3000	3000	3000	3000	468
303	20241016	162000	40354770	3000	3000	3000	3000	0
304	20241016	161900	40354770	3000	3000	3000	3000	0
305	20241016	161800	40354770	3000	3000	3000	3000	0
306	20241016	161700	40354770	3000	3000	3000	3000	0
307	20241016	161600	40354770	3000	3000	3000	3000	0
308	20241016	161500	40354770	3000	3000	3000	3000	0
309	20241016	161400	40354770	3000	3000	3000	3000	0
310	20241016	161300	40354770	3000	3000	3000	3000	0
311	20241016	161200	40354770	3000	3000	3000	3000	0
312	20241016	161100	40354770	3000	3000	3000	3000	0
313	20241016	161000	40354770	3000	3000	3000	3000	0
314	20241016	160900	40354770	3000	3000	3000	3000	0
315	20241016	160800	40354770	3000	3000	3000	3000	0
316	20241016	160700	40354770	3000	3000	3000	3000	0
317	20241016	160600	40354770	3000	3000	3000	3000	0
318	20241016	160500	40354770	3000	3000	3000	3000	0
319	20241016	160400	40354770	3000	3000	3000	3000	0
320	20241016	160300	40354770	3000	3000	3000	3000	0
321	20241016	160200	40354770	3000	3000	3000	3000	0
322	20241016	160100	40354770	3000	3000	3000	3000	0
323	20241016	160000	40354770	3000	3000	3000	3000	0
324	20241016	155900	40354770	3000	3000	3000	3000	0
325	20241016	155800	40354770	3000	3000	3000	3000	0
326	20241016	155700	40354770	3000	3000	3000	3000	0
327	20241016	155600	40354770	3000	3000	3000	3000	0
328	20241016	155500	40354770	3000	3000	3000	3000	0
329	20241016	155400	40354770	3000	3000	3000	3000	0
330	20241016	155300	40354770	3000	3000	3000	3000	0
331	20241016	155200	40354770	3000	3000	3000	3000	0
332	20241016	155100	40354770	3000	3000	3000	3000	468
333	20241016	155000	40354770	3000	3000	3000	3000	0
334	20241016	154900	40354770	3000	3000	3000	3000	0
335	20241016	154800	40354770	3000	3000	3000	3000	0
336	20241016	154700	40354770	3000	3000	3000	3000	0
337	20241016	154600	40354770	3000	3000	3000	3000	0
338	20241016	154500	40354770	3000	3000	3000	3000	0
339	20241016	154400	40354770	3000	3000	3000	3000	0
340	20241016	154300	40354770	3000	3000	3000	3000	0
341	20241016	154200	40354770	3000	3000	3000	3000	0
342	20241016	154100	40354770	3000	3000	3000	3000	0
343	20241016	154000	40354770	3000	3000	3000	3000	0
344	20241016	153900	40354770	3000	3000	3000	3000	0
345	20241016	153800	40354770	3000	3000	3000	3000	0
346	20241016	153700	40354770	3000	3000	3000	3000	0
347	20241016	153600	40354770	3000	3000	3000	3000	0
348	20241016	153500	40354770	3000	3000	3000	3000	0
349	20241016	153400	40354770	3000	3000	3000	3000	0
350	20241016	153300	40354770	3000	3000	3000	3000	0
351	20241016	153200	40354770	3000	3000	3000	3000	0
352	20241016	153100	40354770	3000	3000	3000	3000	0
353	20241016	153000	40354770	3000	3000	3000	3000	468
354	20241016	152900	38950770	3000	3000	3000	3000	0
355	20241016	152800	38950770	3000	3000	3000	3000	0
356	20241016	152700	38950770	3000	3000	3000	3000	0
357	20241016	152600	38950770	3000	3000	3000	3000	0
358	20241016	152500	38950770	3000	3000	3000	3000	0
359	20241016	152400	38950770	3000	3000	3000	3000	0
360	20241016	152300	38950770	3000	3000	3000	3000	0
361	20241016	152200	38950770	3000	3000	3000	3000	0
362	20241016	152100	38950770	3000	3000	3000	3000	0
363	20241016	152000	38950770	3000	3000	3000	3000	0
364	20241016	151900	38950770	3000	3005	3005	3000	225
365	20241016	151800	38275765	3000	3000	3000	3000	0
366	20241016	151700	38275765	3000	3000	3000	3000	1
367	20241016	151600	38272765	3010	3010	3010	3010	0
368	20241016	151500	38272765	3010	3010	3010	3010	0
369	20241016	151400	38272765	3010	3010	3010	3010	0
370	20241016	151300	38272765	3010	3010	3010	3010	0
371	20241016	151200	38272765	3010	3010	3010	3010	0
372	20241016	151100	38272765	3010	3010	3010	3010	0
373	20241016	151000	38272765	3010	3010	3010	3010	0
374	20241016	150900	38272765	3010	3010	3010	3010	0
375	20241016	150800	38272765	3010	3010	3010	3010	30
376	20241016	150700	38182465	3000	3000	3000	3000	0
377	20241016	150600	38182465	3000	3000	3000	3000	0
378	20241016	150500	38182465	3000	3000	3000	3000	0
379	20241016	150400	38182465	3000	3000	3000	3000	100
380	20241016	150300	37882465	3000	3000	3000	3000	0
381	20241016	150200	37882465	3000	3000	3000	3000	0
382	20241016	150100	37882465	3000	3000	3000	3000	0
383	20241016	150000	37882465	3000	3000	3000	3000	0
384	20241016	145900	37882465	3000	3000	3000	3000	0
385	20241016	145800	37882465	3000	3000	3000	3000	0
386	20241016	145700	37882465	3000	3000	3000	3000	0
387	20241016	145600	37882465	3000	3000	3000	3000	0
388	20241016	145500	37882465	3000	3000	3000	3000	0
389	20241016	145400	37882465	3000	3000	3000	3000	0
390	20241016	145300	37882465	3000	3000	3000	3000	0
391	20241016	145200	37882465	3000	3000	3000	3000	0
392	20241016	145100	37882465	3000	3000	3000	3000	0
393	20241016	145000	37882465	3000	3000	3000	3000	0
394	20241016	144900	37882465	3000	3000	3000	3000	1
395	20241016	144800	37879465	3000	3000	3000	3000	0
396	20241016	144700	37879465	3000	3000	3000	3000	0
397	20241016	144600	37879465	3000	3000	3000	3000	0
398	20241016	144500	37879465	3000	3000	3000	3000	0
399	20241016	144400	37879465	3000	3000	3000	3000	0
400	20241016	144300	37879465	3000	3000	3000	3000	0
401	20241016	144200	37879465	3000	3000	3000	3000	0
402	20241016	144100	37879465	3000	3000	3000	3000	0
403	20241016	144000	37879465	3000	3000	3000	3000	0
404	20241016	143900	37879465	3000	3000	3000	3000	38
405	20241016	143800	37765465	3005	3005	3005	3005	0
406	20241016	143700	37765465	3005	3005	3005	3005	0
407	20241016	143600	37765465	3005	3005	3005	3005	0
408	20241016	143500	37765465	3005	3005	3005	3005	0
409	20241016	143400	37765465	3005	3005	3005	3005	0
410	20241016	143300	37765465	3005	3005	3005	3005	0
411	20241016	143200	37765465	3005	3005	3005	3005	0
412	20241016	143100	37765465	3005	3005	3005	3005	0
413	20241016	143000	37765465	3005	3005	3005	3005	0
414	20241016	142900	37765465	3005	3005	3005	3005	0
415	20241016	142800	37765465	3005	3005	3005	3005	0
416	20241016	142700	37765465	3005	3005	3005	3005	0
417	20241016	142600	37765465	3005	3005	3005	3005	15
418	20241016	142500	37720390	3010	3010	3010	3010	0
419	20241016	142400	37720390	3010	3010	3010	3010	0
420	20241016	142300	37720390	3010	3010	3010	3010	0
421	20241016	142200	37720390	3010	3010	3010	3010	0
422	20241016	142100	37720390	3010	3010	3010	3010	0
423	20241016	142000	37720390	3010	3010	3010	3010	35
424	20241016	141900	37615040	3005	3005	3005	3005	0
425	20241016	141800	37615040	3005	3005	3005	3005	0
426	20241016	141700	37615040	3005	3005	3005	3005	0
427	20241016	141600	37615040	3005	3005	3005	3005	0
428	20241016	141500	37615040	3005	3005	3005	3005	0
429	20241016	141400	37615040	3005	3005	3005	3005	0
430	20241016	141300	37615040	3005	3005	3005	3005	0
431	20241016	141200	37615040	3005	3005	3005	3005	0
432	20241016	141100	37615040	3005	3005	3005	3005	0
433	20241016	141000	37615040	3005	3005	3005	3005	0
434	20241016	140900	37615040	3005	3005	3005	3005	0
435	20241016	140800	37615040	3005	3005	3005	3005	0
436	20241016	140700	37615040	3005	3005	3005	3005	0
437	20241016	140600	37615040	3005	3005	3005	3005	0
438	20241016	140500	37615040	3005	3010	3010	3005	16
439	20241016	140400	37566930	3015	3015	3015	3015	0
440	20241016	140300	37566930	3015	3015	3015	3015	0
441	20241016	140200	37566930	3015	3015	3015	3015	0
442	20241016	140100	37566930	3015	3015	3015	3015	0
443	20241016	140000	37566930	3015	3015	3015	3015	0
444	20241016	135900	37566930	3015	3015	3015	3015	0
445	20241016	135800	37566930	3015	3015	3015	3015	0
446	20241016	135700	37566930	3015	3015	3015	3015	0
447	20241016	135600	37566930	3015	3015	3015	3015	0
448	20241016	135500	37566930	3015	3015	3015	3015	33
449	20241016	135400	37467435	3010	3010	3010	3010	0
450	20241016	135300	37467435	3010	3010	3010	3010	0
451	20241016	135200	37467435	3010	3010	3010	3010	0
452	20241016	135100	37467435	3010	3010	3010	3010	0
453	20241016	135000	37467435	3010	3010	3010	3010	0
454	20241016	134900	37467435	3010	3010	3010	3010	0
455	20241016	134800	37467435	3010	3010	3010	3010	0
456	20241016	134700	37467435	3010	3010	3010	3010	0
457	20241016	134600	37467435	3010	3010	3010	3010	0
458	20241016	134500	37467435	3010	3010	3010	3010	0
459	20241016	134400	37467435	3010	3010	3010	3010	0
460	20241016	134300	37467435	3010	3010	3010	3010	0
461	20241016	134200	37467435	3010	3010	3010	3010	0
462	20241016	134100	37467435	3010	3010	3010	3010	0
463	20241016	134000	37467435	3010	3010	3010	3010	0
464	20241016	133900	37467435	3010	3010	3010	3010	0
465	20241016	133800	37467435	3010	3010	3010	3010	0
466	20241016	133700	37467435	3010	3010	3010	3010	1
467	20241016	133600	37464425	3010	3010	3010	3010	1
468	20241016	133500	37461415	3000	3000	3000	3000	0
469	20241016	133400	37461415	3000	3000	3000	3000	0
470	20241016	133300	37461415	3000	3000	3000	3000	0
471	20241016	133200	37461415	3000	3000	3000	3000	0
472	20241016	133100	37461415	3000	3000	3000	3000	0
473	20241016	133000	37461415	3000	3000	3000	3000	0
474	20241016	132900	37461415	3000	3000	3000	3000	0
475	20241016	132800	37461415	3000	3000	3000	3000	0
476	20241016	132700	37461415	3000	3000	3000	3000	0
477	20241016	132600	37461415	3000	3000	3000	3000	0
478	20241016	132500	37461415	3000	3000	3000	3000	0
479	20241016	132400	37461415	3000	3000	3000	3000	0
480	20241016	132300	37461415	3000	3000	3000	3000	0
481	20241016	132200	37461415	3000	3000	3000	3000	0
482	20241016	132100	37461415	3000	3000	3000	3000	0
483	20241016	132000	37461415	3000	3000	3000	3000	0
484	20241016	131900	37461415	3000	3000	3000	3000	0
485	20241016	131800	37461415	3000	3000	3000	3000	0
486	20241016	131700	37461415	3000	3000	3000	3000	0
487	20241016	131600	37461415	3000	3000	3000	3000	0
488	20241016	131500	37461415	3000	3000	3000	3000	0
489	20241016	131400	37461415	3000	3000	3000	3000	0
490	20241016	131300	37461415	3000	3000	3000	3000	0
491	20241016	131200	37461415	3000	3000	3000	3000	0
492	20241016	131100	37461415	3000	3000	3000	3000	0
493	20241016	131000	37461415	3000	3000	3000	3000	0
494	20241016	130900	37461415	3000	3000	3000	3000	0
495	20241016	130800	37461415	3000	3000	3000	3000	0
496	20241016	130700	37461415	3000	3000	3000	3000	0
497	20241016	130600	37461415	3000	3000	3000	3000	0
498	20241016	130500	37461415	3000	3000	3000	3000	0
499	20241016	130400	37461415	3000	3000	3000	3000	0
500	20241016	130300	37461415	3000	3000	3000	3000	0
501	20241016	130200	37461415	3000	3000	3000	3000	0
502	20241016	130100	37461415	3000	3000	3000	3000	0
503	20241016	130000	37461415	3000	3000	3000	3000	0
504	20241016	125900	37461415	3000	3000	3000	3000	0
505	20241016	125800	37461415	3000	3000	3000	3000	0
506	20241016	125700	37461415	3000	3010	3010	3000	110
507	20241016	125600	37130745	3020	3020	3020	3020	0
508	20241016	125500	37130745	3020	3020	3020	3020	0
509	20241016	125400	37130745	3020	3020	3020	3020	0
510	20241016	125300	37130745	3020	3020	3020	3020	0
511	20241016	125200	37130745	3020	3020	3020	3020	0
512	20241016	125100	37130745	3020	3020	3020	3020	0
513	20241016	125000	37130745	3020	3020	3020	3020	0
514	20241016	124900	37130745	3020	3020	3020	3020	0
515	20241016	124800	37130745	3020	3020	3020	3020	0
516	20241016	124700	37130745	3020	3020	3020	3020	0
517	20241016	124600	37130745	3020	3020	3020	3020	0
518	20241016	124500	37130745	3020	3020	3020	3020	0
519	20241016	124400	37130745	3020	3020	3020	3020	81
520	20241016	124300	36886125	3020	3020	3020	3020	40
521	20241016	124200	36765325	3020	3020	3020	3020	0
522	20241016	124100	36765325	3020	3020	3020	3020	20
523	20241016	124000	36704925	3025	3025	3025	3025	0
524	20241016	123900	36704925	3025	3025	3025	3025	0
525	20241016	123800	36704925	3025	3025	3025	3025	3
526	20241016	123700	36695850	3015	3015	3015	3015	0
527	20241016	123600	36695850	3015	3015	3015	3015	0
528	20241016	123500	36695850	3015	3015	3015	3015	0
529	20241016	123400	36695850	3015	3015	3015	3015	110
530	20241016	123300	36364200	3015	3015	3015	3015	0
531	20241016	123200	36364200	3015	3015	3015	3015	0
532	20241016	123100	36364200	3015	3015	3015	3015	0
533	20241016	123000	36364200	3015	3015	3015	3015	0
534	20241016	122900	36364200	3015	3015	3015	3015	0
535	20241016	122800	36364200	3015	3015	3015	3015	0
536	20241016	122700	36364200	3015	3015	3015	3015	0
537	20241016	122600	36364200	3015	3015	3015	3015	61
538	20241016	122500	36180285	3030	3030	3030	3030	0
539	20241016	122400	36180285	3030	3030	3030	3030	10
540	20241016	122300	36149985	3015	3015	3015	3015	0
541	20241016	122200	36149985	3015	3015	3015	3015	239
542	20241016	122100	35429400	3000	3000	3000	3000	0
543	20241016	122000	35429400	3000	3000	3000	3000	0
544	20241016	121900	35429400	3000	3000	3000	3000	0
545	20241016	121800	35429400	3000	3000	3000	3000	0
546	20241016	121700	35429400	3000	3000	3000	3000	0
547	20241016	121600	35429400	3000	3000	3000	3000	0
548	20241016	121500	35429400	3000	3000	3000	3000	0
549	20241016	121400	35429400	3000	3000	3000	3000	0
550	20241016	121300	35429400	3000	3000	3000	3000	0
551	20241016	121200	35429400	3000	3000	3000	3000	0
552	20241016	121100	35429400	3000	3000	3000	3000	0
553	20241016	121000	35429400	3000	3000	3000	3000	0
554	20241016	120900	35429400	3000	3000	3000	3000	0
555	20241016	120800	35429400	3000	3000	3000	3000	0
556	20241016	120700	35429400	3000	3000	3000	3000	0
557	20241016	120600	35429400	3000	3000	3000	3000	0
558	20241016	120500	35429400	3000	3000	3000	3000	0
559	20241016	120400	35429400	3000	3005	3005	3000	1988
560	20241016	120300	29462860	3035	3035	3035	3035	0
561	20241016	120200	29462860	3035	3035	3035	3035	0
562	20241016	120100	29462860	3035	3035	3035	3035	0
563	20241016	120000	29462860	3035	3035	3035	3035	0
564	20241016	115900	29462860	3035	3035	3035	3035	0
565	20241016	115800	29462860	3035	3035	3035	3035	23
566	20241016	115700	29393055	3010	3010	3010	3010	0
567	20241016	115600	29393055	3010	3010	3010	3010	216
568	20241016	115500	28742895	3005	3005	3005	3005	0
569	20241016	115400	28742895	3005	3005	3005	3005	0
570	20241016	115300	28742895	3005	3005	3005	3005	0
571	20241016	115200	28742895	3005	3005	3005	3005	0
572	20241016	115100	28742895	3005	3005	3005	3005	0
573	20241016	115000	28742895	3005	3005	3005	3005	0
574	20241016	114900	28742895	3005	3005	3005	3005	0
575	20241016	114800	28742895	3005	3005	3005	3005	0
576	20241016	114700	28742895	3005	3005	3005	3005	0
577	20241016	114600	28742895	3005	3005	3005	3005	0
578	20241016	114500	28742895	3005	3005	3005	3005	0
579	20241016	114400	28742895	3005	3005	3005	3005	0
580	20241016	114300	28742895	3005	3005	3005	3005	0
581	20241016	114200	28742895	3005	3005	3005	3005	0
582	20241016	114100	28742895	3005	3005	3005	3005	0
583	20241016	114000	28742895	3005	3005	3005	3005	0
584	20241016	113900	28742895	3005	3005	3005	3005	10
585	20241016	113800	28712845	3005	3005	3005	3005	0
586	20241016	113700	28712845	3005	3005	3005	3005	0
587	20241016	113600	28712845	3005	3005	3005	3005	0
588	20241016	113500	28712845	3005	3005	3005	3005	0
589	20241016	113400	28712845	3005	3005	3005	3005	0
590	20241016	113300	28712845	3005	3005	3005	3005	0
591	20241016	113200	28712845	3005	3005	3005	3005	0
592	20241016	113100	28712845	3005	3025	3030	3005	65
593	20241016	113000	28516800	3025	3025	3025	3025	73
594	20241016	112900	28295975	3025	3025	3025	3025	0
595	20241016	112800	28295975	3025	3025	3025	3025	6
596	20241016	112700	28277825	3025	3025	3025	3025	0
597	20241016	112600	28277825	3025	3025	3025	3025	0
598	20241016	112500	28277825	3025	3025	3025	3025	9
599	20241016	112400	28250600	3025	3025	3025	3025	0
600	20241016	112300	28250600	3025	3025	3025	3025	0
601	20241016	112200	28250600	3025	3025	3025	3025	2
602	20241016	112100	28244550	3005	3005	3005	3005	0
603	20241016	112000	28244550	3005	3005	3005	3005	0
604	20241016	111900	28244550	3005	3005	3005	3005	0
605	20241016	111800	28244550	3005	3005	3005	3005	0
606	20241016	111700	28244550	3005	3005	3005	3005	6
607	20241016	111600	28226520	3010	3010	3010	3010	0
608	20241016	111500	28226520	3010	3010	3010	3010	0
609	20241016	111400	28226520	3010	3010	3010	3010	0
610	20241016	111300	28226520	3010	3010	3010	3010	0
611	20241016	111200	28226520	3010	3010	3010	3010	0
612	20241016	111100	28226520	3010	3010	3010	3010	0
613	20241016	111000	28226520	3010	3010	3010	3010	0
614	20241016	110900	28226520	3010	3010	3010	3010	40
615	20241016	110800	28106120	3010	3010	3010	3010	0
616	20241016	110700	28106120	3010	3010	3010	3010	0
617	20241016	110600	28106120	3010	3010	3010	3010	0
618	20241016	110500	28106120	3010	3010	3010	3010	0
619	20241016	110400	28106120	3010	3010	3010	3010	0
620	20241016	110300	28106120	3010	3010	3010	3010	0
621	20241016	110200	28106120	3010	3010	3010	3010	0
622	20241016	110100	28106120	3010	3010	3010	3010	0
623	20241016	110000	28106120	3010	3015	3015	3010	324
624	20241016	105900	27130760	3015	2995	3015	2995	1384
625	20241016	105800	22979520	2990	2990	2990	2990	0
626	20241016	105700	22979520	2990	2990	2990	2990	0
627	20241016	105600	22979520	2990	2990	2990	2990	0
628	20241016	105500	22979520	2990	2990	2990	2990	0
629	20241016	105400	22979520	2990	2990	2990	2990	0
630	20241016	105300	22979520	2990	2990	2990	2990	0
631	20241016	105200	22979520	2990	2990	2990	2990	0
632	20241016	105100	22979520	2990	2990	2990	2990	0
633	20241016	105000	22979520	2990	2990	2990	2990	0
634	20241016	104900	22979520	2990	2990	2990	2990	0
635	20241016	104800	22979520	2990	2990	2990	2990	11
636	20241016	104700	22946630	2990	2990	2990	2990	0
637	20241016	104600	22946630	2990	2990	2990	2990	0
638	20241016	104500	22946630	2990	2990	2990	2990	0
639	20241016	104400	22946630	2990	2990	2990	2990	204
640	20241016	104300	22336670	2990	2990	2990	2990	0
641	20241016	104200	22336670	2990	2990	2990	2990	224
642	20241016	104100	21666910	2990	2990	2990	2990	5
643	20241016	104000	21651960	2990	2990	2990	2990	0
644	20241016	103900	21651960	2990	2990	2990	2990	0
645	20241016	103800	21651960	2990	2990	2990	2990	0
646	20241016	103700	21651960	2990	2990	2990	2990	0
647	20241016	103600	21651960	2990	2990	2990	2990	74
648	20241016	103500	21430700	2990	2990	2990	2990	0
649	20241016	103400	21430700	2990	2990	2990	2990	0
650	20241016	103300	21430700	2990	2990	2990	2990	0
651	20241016	103200	21430700	2990	2990	2990	2990	0
652	20241016	103100	21430700	2990	2990	2990	2990	0
653	20241016	103000	21430700	2990	2990	2990	2990	10
654	20241016	102900	21400800	2990	2990	2990	2990	127
655	20241016	102800	21021070	2985	2985	2985	2985	0
656	20241016	102700	21021070	2985	2985	2985	2985	0
657	20241016	102600	21021070	2985	2985	2985	2985	0
658	20241016	102500	21021070	2985	2985	2985	2985	0
659	20241016	102400	21021070	2985	2985	2985	2985	0
660	20241016	102300	21021070	2985	2985	2985	2985	74
661	20241016	102200	20800180	2990	2990	2990	2990	0
662	20241016	102100	20800180	2990	2990	2990	2990	0
663	20241016	102000	20800180	2990	2990	2990	2990	50
664	20241016	101900	20650680	2985	2985	2985	2985	0
665	20241016	101800	20650680	2985	2985	2985	2985	0
666	20241016	101700	20650680	2985	2985	2985	2985	79
667	20241016	101600	20414865	2990	2990	2990	2990	0
668	20241016	101500	20414865	2990	2990	2990	2990	0
669	20241016	101400	20414865	2990	2990	2990	2990	106
670	20241016	101300	20097925	2990	2990	2990	2990	0
671	20241016	101200	20097925	2990	2990	2990	2990	1
672	20241016	101100	20094935	2990	2990	2990	2990	2
673	20241016	101000	20088955	2990	2990	2990	2990	191
674	20241016	100900	19517865	2980	2980	2980	2980	0
675	20241016	100800	19517865	2980	2980	2980	2980	47
676	20241016	100700	19377805	2980	2980	2980	2980	264
677	20241016	100600	18591085	2990	2990	2990	2990	0
678	20241016	100500	18591085	2990	2990	2990	2990	0
679	20241016	100400	18591085	2990	2990	2990	2990	0
680	20241016	100300	18591085	2990	2990	2990	2990	1
681	20241016	100200	18588095	2970	2970	2970	2970	0
682	20241016	100100	18588095	2970	2970	2970	2970	0
683	20241016	100000	18588095	2970	2970	2970	2970	0
684	20241016	095900	18588095	2970	2985	2985	2970	600
685	20241016	095800	16799400	2990	2990	2990	2990	0
686	20241016	095700	16799400	2990	2990	2990	2990	0
687	20241016	095600	16799400	2990	2990	2990	2990	0
688	20241016	095500	16799400	2990	2990	2990	2990	10
689	20241016	095400	16769500	2990	2990	2990	2990	0
690	20241016	095300	16769500	2990	2990	2990	2990	0
691	20241016	095200	16769500	2990	2990	2990	2990	6
692	20241016	095100	16751560	2990	2990	2990	2990	0
693	20241016	095000	16751560	2990	2990	2990	2990	0
694	20241016	094900	16751560	2990	2990	2990	2990	0
695	20241016	094800	16751560	2990	2990	2990	2990	0
696	20241016	094700	16751560	2990	2990	2990	2990	0
697	20241016	094600	16751560	2990	2990	2990	2990	0
698	20241016	094500	16751560	2990	2990	2990	2990	0
699	20241016	094400	16751560	2990	2990	2990	2990	0
700	20241016	094300	16751560	2990	2990	2990	2990	0
701	20241016	094200	16751560	2990	2990	2990	2990	0
702	20241016	094100	16751560	2990	2990	2990	2990	100
703	20241016	094000	16452560	2985	2985	2985	2985	0
704	20241016	093900	16452560	2985	2985	2985	2985	0
705	20241016	093800	16452560	2985	2985	2985	2985	177
706	20241016	093700	15924215	2985	2985	2985	2985	0
707	20241016	093600	15924215	2985	2985	2985	2985	0
708	20241016	093500	15924215	2985	2985	2985	2985	0
709	20241016	093400	15924215	2985	2985	2985	2985	0
710	20241016	093300	15924215	2985	2985	2985	2985	1
711	20241016	093200	15921230	2975	2975	2975	2975	300
712	20241016	093100	15028730	2970	2970	2970	2970	0
713	20241016	093000	15028730	2970	2970	2970	2970	0
714	20241016	092900	15028730	2970	2970	2970	2970	103
715	20241016	092800	14722820	2960	2960	2960	2960	0
716	20241016	092700	14722820	2960	2960	2960	2960	0
717	20241016	092600	14722820	2960	2960	2960	2960	0
718	20241016	092500	14722820	2960	2960	2960	2960	0
719	20241016	092400	14722820	2960	2960	2960	2960	0
720	20241016	092300	14722820	2960	2960	2960	2960	280
721	20241016	092200	13894020	2950	2950	2950	2950	0
722	20241016	092100	13894020	2950	2950	2950	2950	0
723	20241016	092000	13894020	2950	2965	2965	2950	1607
724	20241016	091900	9142245	2985	2985	2985	2985	1
725	20241016	091800	9139260	2960	2960	2960	2960	0
726	20241016	091700	9139260	2960	2960	2960	2960	351
727	20241016	091600	8100300	2960	2965	2965	2960	90
728	20241016	091500	7833845	2965	2965	2965	2965	39
729	20241016	091400	7718210	2965	2965	2965	2965	270
730	20241016	091300	6917660	2960	2965	2965	2960	38
731	20241016	091200	6805030	2960	2965	2965	2960	172
732	20241016	091100	6295220	2970	2970	2970	2970	0
733	20241016	091000	6295220	2970	2970	2970	2970	38
734	20241016	090900	6182360	2970	2970	2970	2970	0
735	20241016	090800	6182360	2970	2970	2970	2970	400
736	20241016	090700	4994360	2970	2970	2970	2970	0
737	20241016	090600	4994360	2970	2970	2970	2970	0
738	20241016	090500	4994360	2970	2970	2970	2970	0
739	20241016	090400	4994360	2970	2970	2970	2970	0
740	20241016	090300	4994360	2970	2970	2970	2970	39
741	20241016	090200	4878530	2970	2975	2975	2970	100
742	20241016	090100	4581375	2970	2975	3000	2970	130
743	20241016	090000	4195075	2990	2990	2990	2955	1414