KissMeData/093380/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200600	10417520	3000	3000	3000	3000	61
3	20241018	200500	10417520	3000	3000	3000	3000	0
4	20241018	200400	10417520	3000	3000	3000	3000	0
5	20241018	200300	10417520	3000	3000	3000	3000	0
6	20241018	200200	10417520	3000	3000	3000	3000	0
7	20241018	200100	10417520	3000	3000	3000	3000	0
8	20241018	200000	10417520	3000	3000	3000	3000	0
9	20241018	195900	10417520	3000	3000	3000	3000	0
10	20241018	195800	10417520	3000	3000	3000	3000	0
11	20241018	195700	10417520	3000	3000	3000	3000	0
12	20241018	195600	10417520	3000	3000	3000	3000	0
13	20241018	195500	10417520	3000	3000	3000	3000	0
14	20241018	195400	10417520	3000	3000	3000	3000	0
15	20241018	195300	10417520	3000	3000	3000	3000	0
16	20241018	195200	10417520	3000	3000	3000	3000	0
17	20241018	195100	10417520	3000	3000	3000	3000	0
18	20241018	195000	10417520	3000	3000	3000	3000	0
19	20241018	194900	10417520	3000	3000	3000	3000	0
20	20241018	194800	10417520	3000	3000	3000	3000	0
21	20241018	194700	10417520	3000	3000	3000	3000	0
22	20241018	194600	10417520	3000	3000	3000	3000	0
23	20241018	194500	10417520	3000	3000	3000	3000	0
24	20241018	194400	10417520	3000	3000	3000	3000	0
25	20241018	194300	10417520	3000	3000	3000	3000	0
26	20241018	194200	10417520	3000	3000	3000	3000	0
27	20241018	194100	10417520	3000	3000	3000	3000	0
28	20241018	194000	10417520	3000	3000	3000	3000	0
29	20241018	193900	10417520	3000	3000	3000	3000	0
30	20241018	193800	10417520	3000	3000	3000	3000	0
31	20241018	193700	10417520	3000	3000	3000	3000	0
32	20241018	193600	10417520	3000	3000	3000	3000	61
33	20241018	193500	10417520	3000	3000	3000	3000	0
34	20241018	193400	10417520	3000	3000	3000	3000	0
35	20241018	193300	10417520	3000	3000	3000	3000	0
36	20241018	193200	10417520	3000	3000	3000	3000	0
37	20241018	193100	10417520	3000	3000	3000	3000	0
38	20241018	193000	10417520	3000	3000	3000	3000	0
39	20241018	192900	10417520	3000	3000	3000	3000	0
40	20241018	192800	10417520	3000	3000	3000	3000	0
41	20241018	192700	10417520	3000	3000	3000	3000	0
42	20241018	192600	10417520	3000	3000	3000	3000	0
43	20241018	192500	10417520	3000	3000	3000	3000	0
44	20241018	192400	10417520	3000	3000	3000	3000	0
45	20241018	192300	10417520	3000	3000	3000	3000	0
46	20241018	192200	10417520	3000	3000	3000	3000	0
47	20241018	192100	10417520	3000	3000	3000	3000	0
48	20241018	192000	10417520	3000	3000	3000	3000	0
49	20241018	191900	10417520	3000	3000	3000	3000	0
50	20241018	191800	10417520	3000	3000	3000	3000	0
51	20241018	191700	10417520	3000	3000	3000	3000	0
52	20241018	191600	10417520	3000	3000	3000	3000	0
53	20241018	191500	10417520	3000	3000	3000	3000	0
54	20241018	191400	10417520	3000	3000	3000	3000	0
55	20241018	191300	10417520	3000	3000	3000	3000	0
56	20241018	191200	10417520	3000	3000	3000	3000	0
57	20241018	191100	10417520	3000	3000	3000	3000	0
58	20241018	191000	10417520	3000	3000	3000	3000	0
59	20241018	190900	10417520	3000	3000	3000	3000	0
60	20241018	190800	10417520	3000	3000	3000	3000	0
61	20241018	190700	10417520	3000	3000	3000	3000	0
62	20241018	190600	10417520	3000	3000	3000	3000	61
63	20241018	190500	10417520	3000	3000	3000	3000	0
64	20241018	190400	10417520	3000	3000	3000	3000	0
65	20241018	190300	10417520	3000	3000	3000	3000	0
66	20241018	190200	10417520	3000	3000	3000	3000	0
67	20241018	190100	10417520	3000	3000	3000	3000	0
68	20241018	190000	10417520	3000	3000	3000	3000	0
69	20241018	185900	10417520	3000	3000	3000	3000	0
70	20241018	185800	10417520	3000	3000	3000	3000	0
71	20241018	185700	10417520	3000	3000	3000	3000	0
72	20241018	185600	10417520	3000	3000	3000	3000	0
73	20241018	185500	10417520	3000	3000	3000	3000	0
74	20241018	185400	10417520	3000	3000	3000	3000	0
75	20241018	185300	10417520	3000	3000	3000	3000	0
76	20241018	185200	10417520	3000	3000	3000	3000	0
77	20241018	185100	10417520	3000	3000	3000	3000	0
78	20241018	185000	10417520	3000	3000	3000	3000	0
79	20241018	184900	10417520	3000	3000	3000	3000	0
80	20241018	184800	10417520	3000	3000	3000	3000	0
81	20241018	184700	10417520	3000	3000	3000	3000	0
82	20241018	184600	10417520	3000	3000	3000	3000	0
83	20241018	184500	10417520	3000	3000	3000	3000	0
84	20241018	184400	10417520	3000	3000	3000	3000	0
85	20241018	184300	10417520	3000	3000	3000	3000	0
86	20241018	184200	10417520	3000	3000	3000	3000	0
87	20241018	184100	10417520	3000	3000	3000	3000	0
88	20241018	184000	10417520	3000	3000	3000	3000	0
89	20241018	183900	10417520	3000	3000	3000	3000	0
90	20241018	183800	10417520	3000	3000	3000	3000	0
91	20241018	183700	10417520	3000	3000	3000	3000	0
92	20241018	183600	10417520	3000	3000	3000	3000	61
93	20241018	183500	10417520	3000	3000	3000	3000	0
94	20241018	183400	10417520	3000	3000	3000	3000	0
95	20241018	183300	10417520	3000	3000	3000	3000	0
96	20241018	183200	10417520	3000	3000	3000	3000	0
97	20241018	183100	10417520	3000	3000	3000	3000	0
98	20241018	183000	10417520	3000	3000	3000	3000	0
99	20241018	182900	10417520	3000	3000	3000	3000	0
100	20241018	182800	10417520	3000	3000	3000	3000	0
101	20241018	182700	10417520	3000	3000	3000	3000	0
102	20241018	182600	10417520	3000	3000	3000	3000	0
103	20241018	182500	10417520	3000	3000	3000	3000	0
104	20241018	182400	10417520	3000	3000	3000	3000	0
105	20241018	182300	10417520	3000	3000	3000	3000	0
106	20241018	182200	10417520	3000	3000	3000	3000	0
107	20241018	182100	10417520	3000	3000	3000	3000	0
108	20241018	182000	10417520	3000	3000	3000	3000	0
109	20241018	181900	10417520	3000	3000	3000	3000	0
110	20241018	181800	10417520	3000	3000	3000	3000	0
111	20241018	181700	10417520	3000	3000	3000	3000	0
112	20241018	181600	10417520	3000	3000	3000	3000	0
113	20241018	181500	10417520	3000	3000	3000	3000	0
114	20241018	181400	10417520	3000	3000	3000	3000	0
115	20241018	181300	10417520	3000	3000	3000	3000	0
116	20241018	181200	10417520	3000	3000	3000	3000	0
117	20241018	181100	10417520	3000	3000	3000	3000	0
118	20241018	181000	10417520	3000	3000	3000	3000	0
119	20241018	180900	10417520	3000	3000	3000	3000	0
120	20241018	180800	10417520	3000	3000	3000	3000	0
121	20241018	180700	10417520	3000	3000	3000	3000	0
122	20241018	180600	10417520	3000	3000	3000	3000	61
123	20241018	180500	10417520	3000	3000	3000	3000	0
124	20241018	180400	10417520	3000	3000	3000	3000	0
125	20241018	180300	10417520	3000	3000	3000	3000	0
126	20241018	180200	10417520	3000	3000	3000	3000	0
127	20241018	180100	10417520	3000	3000	3000	3000	0
128	20241018	180000	10417520	3000	3000	3000	3000	0
129	20241018	175900	10417520	3000	3000	3000	3000	0
130	20241018	175800	10417520	3000	3000	3000	3000	0
131	20241018	175700	10417520	3000	3000	3000	3000	0
132	20241018	175600	10417520	3000	3000	3000	3000	0
133	20241018	175500	10417520	3000	3000	3000	3000	0
134	20241018	175400	10417520	3000	3000	3000	3000	0
135	20241018	175300	10417520	3000	3000	3000	3000	0
136	20241018	175200	10417520	3000	3000	3000	3000	0
137	20241018	175100	10417520	3000	3000	3000	3000	0
138	20241018	175000	10417520	3000	3000	3000	3000	0
139	20241018	174900	10417520	3000	3000	3000	3000	0
140	20241018	174800	10417520	3000	3000	3000	3000	0
141	20241018	174700	10417520	3000	3000	3000	3000	0
142	20241018	174600	10417520	3000	3000	3000	3000	0
143	20241018	174500	10417520	3000	3000	3000	3000	0
144	20241018	174400	10417520	3000	3000	3000	3000	0
145	20241018	174300	10417520	3000	3000	3000	3000	0
146	20241018	174200	10417520	3000	3000	3000	3000	0
147	20241018	174100	10417520	3000	3000	3000	3000	0
148	20241018	174000	10417520	3000	3000	3000	3000	0
149	20241018	173900	10417520	3000	3000	3000	3000	0
150	20241018	173800	10417520	3000	3000	3000	3000	0
151	20241018	173700	10417520	3000	3000	3000	3000	0
152	20241018	173600	10417520	3000	3000	3000	3000	61
153	20241018	173500	10417520	3000	3000	3000	3000	0
154	20241018	173400	10417520	3000	3000	3000	3000	0
155	20241018	173300	10417520	3000	3000	3000	3000	0
156	20241018	173200	10417520	3000	3000	3000	3000	0
157	20241018	173100	10417520	3000	3000	3000	3000	0
158	20241018	173000	10417520	3000	3000	3000	3000	0
159	20241018	172900	10417520	3000	3000	3000	3000	0
160	20241018	172800	10417520	3000	3000	3000	3000	0
161	20241018	172700	10417520	3000	3000	3000	3000	0
162	20241018	172600	10417520	3000	3000	3000	3000	0
163	20241018	172500	10417520	3000	3000	3000	3000	0
164	20241018	172400	10417520	3000	3000	3000	3000	0
165	20241018	172300	10417520	3000	3000	3000	3000	0
166	20241018	172200	10417520	3000	3000	3000	3000	0
167	20241018	172100	10417520	3000	3000	3000	3000	0
168	20241018	172000	10417520	3000	3000	3000	3000	0
169	20241018	171900	10417520	3000	3000	3000	3000	0
170	20241018	171800	10417520	3000	3000	3000	3000	0
171	20241018	171700	10417520	3000	3000	3000	3000	0
172	20241018	171600	10417520	3000	3000	3000	3000	0
173	20241018	171500	10417520	3000	3000	3000	3000	0
174	20241018	171400	10417520	3000	3000	3000	3000	0
175	20241018	171300	10417520	3000	3000	3000	3000	0
176	20241018	171200	10417520	3000	3000	3000	3000	0
177	20241018	171100	10417520	3000	3000	3000	3000	0
178	20241018	171000	10417520	3000	3000	3000	3000	0
179	20241018	170900	10417520	3000	3000	3000	3000	0
180	20241018	170800	10417520	3000	3000	3000	3000	0
181	20241018	170700	10417520	3000	3000	3000	3000	0
182	20241018	170600	10417520	3000	3000	3000	3000	61
183	20241018	170500	10417520	3000	3000	3000	3000	0
184	20241018	170400	10417520	3000	3000	3000	3000	0
185	20241018	170300	10417520	3000	3000	3000	3000	0
186	20241018	170200	10417520	3000	3000	3000	3000	0
187	20241018	170100	10417520	3000	3000	3000	3000	0
188	20241018	170000	10417520	3000	3000	3000	3000	0
189	20241018	165900	10417520	3000	3000	3000	3000	0
190	20241018	165800	10417520	3000	3000	3000	3000	0
191	20241018	165700	10417520	3000	3000	3000	3000	0
192	20241018	165600	10417520	3000	3000	3000	3000	0
193	20241018	165500	10417520	3000	3000	3000	3000	0
194	20241018	165400	10417520	3000	3000	3000	3000	0
195	20241018	165300	10417520	3000	3000	3000	3000	0
196	20241018	165200	10417520	3000	3000	3000	3000	0
197	20241018	165100	10417520	3000	3000	3000	3000	0
198	20241018	165000	10417520	3000	3000	3000	3000	0
199	20241018	164900	10417520	3000	3000	3000	3000	0
200	20241018	164800	10417520	3000	3000	3000	3000	0
201	20241018	164700	10417520	3000	3000	3000	3000	0
202	20241018	164600	10417520	3000	3000	3000	3000	0
203	20241018	164500	10417520	3000	3000	3000	3000	0
204	20241018	164400	10417520	3000	3000	3000	3000	0
205	20241018	164300	10417520	3000	3000	3000	3000	0
206	20241018	164200	10417520	3000	3000	3000	3000	0
207	20241018	164100	10417520	3000	3000	3000	3000	0
208	20241018	164000	10417520	3000	3000	3000	3000	0
209	20241018	163900	10417520	3000	3000	3000	3000	0
210	20241018	163800	10417520	3000	3000	3000	3000	0
211	20241018	163700	10417520	3000	3000	3000	3000	0
212	20241018	163600	10417520	3000	3000	3000	3000	61
213	20241018	163500	10417520	3000	3000	3000	3000	0
214	20241018	163400	10417520	3000	3000	3000	3000	0
215	20241018	163300	10417520	3000	3000	3000	3000	0
216	20241018	163200	10417520	3000	3000	3000	3000	0
217	20241018	163100	10417520	3000	3000	3000	3000	0
218	20241018	163000	10417520	3000	3000	3000	3000	0
219	20241018	162900	10417520	3000	3000	3000	3000	0
220	20241018	162800	10417520	3000	3000	3000	3000	0
221	20241018	162700	10417520	3000	3000	3000	3000	0
222	20241018	162600	10417520	3000	3000	3000	3000	0
223	20241018	162500	10417520	3000	3000	3000	3000	0
224	20241018	162400	10417520	3000	3000	3000	3000	0
225	20241018	162300	10417520	3000	3000	3000	3000	0
226	20241018	162200	10417520	3000	3000	3000	3000	0
227	20241018	162100	10417520	3000	3000	3000	3000	0
228	20241018	162000	10417520	3000	3000	3000	3000	0
229	20241018	161900	10417520	3000	3000	3000	3000	0
230	20241018	161800	10417520	3000	3000	3000	3000	0
231	20241018	161700	10417520	3000	3000	3000	3000	0
232	20241018	161600	10417520	3000	3000	3000	3000	0
233	20241018	161500	10417520	3000	3000	3000	3000	0
234	20241018	161400	10417520	3000	3000	3000	3000	0
235	20241018	161300	10417520	3000	3000	3000	3000	0
236	20241018	161200	10417520	3000	3000	3000	3000	0
237	20241018	161100	10417520	3000	3000	3000	3000	0
238	20241018	161000	10417520	3000	3000	3000	3000	0
239	20241018	160900	10417520	3000	3000	3000	3000	0
240	20241018	160800	10417520	3000	3000	3000	3000	0
241	20241018	160700	10417520	3000	3000	3000	3000	0
242	20241018	160600	10417520	3000	3000	3000	3000	61
243	20241018	160500	10417520	3000	3000	3000	3000	0
244	20241018	160400	10417520	3000	3000	3000	3000	0
245	20241018	160300	10417520	3000	3000	3000	3000	0
246	20241018	160200	10417520	3000	3000	3000	3000	0
247	20241018	160100	10417520	3000	3000	3000	3000	0
248	20241018	160000	10417520	3000	3000	3000	3000	0
249	20241018	155900	10417520	3000	3000	3000	3000	0
250	20241018	155800	10417520	3000	3000	3000	3000	0
251	20241018	155700	10417520	3000	3000	3000	3000	0
252	20241018	155600	10417520	3000	3000	3000	3000	0
253	20241018	155500	10417520	3000	3000	3000	3000	0
254	20241018	155400	10417520	3000	3000	3000	3000	0
255	20241018	155300	10417520	3000	3000	3000	3000	0
256	20241018	155200	10417520	3000	3000	3000	3000	0
257	20241018	155100	10417520	3000	3000	3000	3000	0
258	20241018	155000	10417520	3000	3000	3000	3000	0
259	20241018	154900	10417520	3000	3000	3000	3000	0
260	20241018	154800	10417520	3000	3000	3000	3000	0
261	20241018	154700	10417520	3000	3000	3000	3000	0
262	20241018	154600	10417520	3000	3000	3000	3000	0
263	20241018	154500	10417520	3000	3000	3000	3000	0
264	20241018	154400	10417520	3000	3000	3000	3000	0
265	20241018	154300	10417520	3000	3000	3000	3000	0
266	20241018	154200	10417520	3000	3000	3000	3000	0
267	20241018	154100	10417520	3000	3000	3000	3000	0
268	20241018	154000	10417520	3000	3000	3000	3000	0
269	20241018	153900	10417520	3000	3000	3000	3000	0
270	20241018	153800	10417520	3000	3000	3000	3000	0
271	20241018	153700	10417520	3000	3000	3000	3000	0
272	20241018	153600	10417520	3000	3000	3000	3000	61
273	20241018	153500	10417520	3000	3000	3000	3000	0
274	20241018	153400	10417520	3000	3000	3000	3000	0
275	20241018	153300	10417520	3000	3000	3000	3000	0
276	20241018	153200	10417520	3000	3000	3000	3000	0
277	20241018	153100	10417520	3000	3000	3000	3000	0
278	20241018	153000	10417520	3000	3000	3000	3000	61
279	20241018	152900	10234520	2995	2995	2995	2995	0
280	20241018	152800	10234520	2995	2995	2995	2995	0
281	20241018	152700	10234520	2995	2995	2995	2995	0
282	20241018	152600	10234520	2995	2995	2995	2995	0
283	20241018	152500	10234520	2995	2995	2995	2995	0
284	20241018	152400	10234520	2995	2995	2995	2995	0
285	20241018	152300	10234520	2995	2995	2995	2995	0
286	20241018	152200	10234520	2995	2995	2995	2995	0
287	20241018	152100	10234520	2995	2995	2995	2995	0
288	20241018	152000	10234520	2995	2995	2995	2995	0
289	20241018	151900	10234520	2995	2995	2995	2995	0
290	20241018	151800	10234520	2995	2995	2995	2995	0
291	20241018	151700	10234520	2995	2995	2995	2995	0
292	20241018	151600	10234520	2995	2995	2995	2995	0
293	20241018	151500	10234520	2995	2995	2995	2995	0
294	20241018	151400	10234520	2995	2995	2995	2995	0
295	20241018	151300	10234520	2995	2995	2995	2995	2
296	20241018	151200	10228530	2990	2990	2990	2990	0
297	20241018	151100	10228530	2990	2990	2990	2990	0
298	20241018	151000	10228530	2990	2990	2990	2990	0
299	20241018	150900	10228530	2990	2990	2990	2990	0
300	20241018	150800	10228530	2990	2990	2990	2990	0
301	20241018	150700	10228530	2990	2990	2990	2990	0
302	20241018	150600	10228530	2990	2990	2990	2990	45
303	20241018	150500	10093980	3000	3000	3000	3000	0
304	20241018	150400	10093980	3000	3000	3000	3000	0
305	20241018	150300	10093980	3000	3000	3000	3000	0
306	20241018	150200	10093980	3000	3000	3000	3000	0
307	20241018	150100	10093980	3000	3000	3000	3000	0
308	20241018	150000	10093980	3000	3000	3000	3000	0
309	20241018	145900	10093980	3000	3000	3000	3000	0
310	20241018	145800	10093980	3000	3000	3000	3000	83
311	20241018	145700	9844980	2995	2995	2995	2995	0
312	20241018	145600	9844980	2995	2995	2995	2995	0
313	20241018	145500	9844980	2995	2995	2995	2995	0
314	20241018	145400	9844980	2995	2995	2995	2995	0
315	20241018	145300	9844980	2995	2995	2995	2995	0
316	20241018	145200	9844980	2995	2995	2995	2995	0
317	20241018	145100	9844980	2995	2995	2995	2995	0
318	20241018	145000	9844980	2995	2995	2995	2995	0
319	20241018	144900	9844980	2995	2995	2995	2995	0
320	20241018	144800	9844980	2995	2995	2995	2995	10
321	20241018	144700	9815030	2995	2995	2995	2995	0
322	20241018	144600	9815030	2995	2995	2995	2995	0
323	20241018	144500	9815030	2995	2995	2995	2995	0
324	20241018	144400	9815030	2995	2995	2995	2995	0
325	20241018	144300	9815030	2995	2995	2995	2995	0
326	20241018	144200	9815030	2995	2995	2995	2995	0
327	20241018	144100	9815030	2995	2995	2995	2995	0
328	20241018	144000	9815030	2995	2995	2995	2995	0
329	20241018	143900	9815030	2995	2995	2995	2995	0
330	20241018	143800	9815030	2995	2995	2995	2995	0
331	20241018	143700	9815030	2995	2995	2995	2995	0
332	20241018	143600	9815030	2995	2995	2995	2995	0
333	20241018	143500	9815030	2995	2995	2995	2995	0
334	20241018	143400	9815030	2995	2995	2995	2995	0
335	20241018	143300	9815030	2995	2995	2995	2995	0
336	20241018	143200	9815030	2995	2995	2995	2995	0
337	20241018	143100	9815030	2995	2995	2995	2995	0
338	20241018	143000	9815030	2995	2995	2995	2995	0
339	20241018	142900	9815030	2995	2995	2995	2995	0
340	20241018	142800	9815030	2995	2995	2995	2995	0
341	20241018	142700	9815030	2995	2995	2995	2995	0
342	20241018	142600	9815030	2995	2995	2995	2995	0
343	20241018	142500	9815030	2995	2995	2995	2995	0
344	20241018	142400	9815030	2995	2995	2995	2995	0
345	20241018	142300	9815030	2995	2995	2995	2995	0
346	20241018	142200	9815030	2995	2995	2995	2995	0
347	20241018	142100	9815030	2995	2995	2995	2995	10
348	20241018	142000	9785080	3000	3000	3000	3000	0
349	20241018	141900	9785080	3000	3000	3000	3000	0
350	20241018	141800	9785080	3000	3000	3000	3000	0
351	20241018	141700	9785080	3000	3000	3000	3000	0
352	20241018	141600	9785080	3000	3000	3000	3000	0
353	20241018	141500	9785080	3000	3000	3000	3000	0
354	20241018	141400	9785080	3000	3000	3000	3000	0
355	20241018	141300	9785080	3000	3000	3000	3000	0
356	20241018	141200	9785080	3000	3000	3000	3000	0
357	20241018	141100	9785080	3000	3000	3000	3000	0
358	20241018	141000	9785080	3000	3000	3000	3000	0
359	20241018	140900	9785080	3000	3000	3000	3000	0
360	20241018	140800	9785080	3000	3000	3000	3000	0
361	20241018	140700	9785080	3000	3000	3000	3000	0
362	20241018	140600	9785080	3000	3000	3000	3000	0
363	20241018	140500	9785080	3000	3000	3000	3000	0
364	20241018	140400	9785080	3000	3000	3000	3000	0
365	20241018	140300	9785080	3000	3000	3000	3000	1
366	20241018	140200	9782080	3000	3000	3000	3000	0
367	20241018	140100	9782080	3000	3000	3000	3000	0
368	20241018	140000	9782080	3000	3000	3000	3000	0
369	20241018	135900	9782080	3000	3000	3000	3000	0
370	20241018	135800	9782080	3000	3000	3000	3000	0
371	20241018	135700	9782080	3000	3000	3000	3000	0
372	20241018	135600	9782080	3000	3000	3000	3000	0
373	20241018	135500	9782080	3000	3000	3000	3000	0
374	20241018	135400	9782080	3000	3000	3000	3000	0
375	20241018	135300	9782080	3000	3000	3000	3000	0
376	20241018	135200	9782080	3000	3000	3000	3000	0
377	20241018	135100	9782080	3000	3000	3000	3000	0
378	20241018	135000	9782080	3000	3000	3000	3000	0
379	20241018	134900	9782080	3000	3000	3000	3000	0
380	20241018	134800	9782080	3000	3000	3000	3000	0
381	20241018	134700	9782080	3000	3000	3000	3000	0
382	20241018	134600	9782080	3000	3000	3000	3000	0
383	20241018	134500	9782080	3000	3000	3000	3000	0
384	20241018	134400	9782080	3000	3000	3000	3000	0
385	20241018	134300	9782080	3000	3000	3000	3000	0
386	20241018	134200	9782080	3000	3000	3000	3000	0
387	20241018	134100	9782080	3000	3000	3000	3000	0
388	20241018	134000	9782080	3000	3000	3000	3000	0
389	20241018	133900	9782080	3000	3000	3000	3000	0
390	20241018	133800	9782080	3000	3000	3000	3000	0
391	20241018	133700	9782080	3000	3000	3000	3000	0
392	20241018	133600	9782080	3000	3000	3000	3000	0
393	20241018	133500	9782080	3000	3000	3000	3000	0
394	20241018	133400	9782080	3000	3000	3000	3000	0
395	20241018	133300	9782080	3000	3000	3000	3000	0
396	20241018	133200	9782080	3000	3000	3000	3000	0
397	20241018	133100	9782080	3000	3000	3000	3000	0
398	20241018	133000	9782080	3000	3000	3000	3000	0
399	20241018	132900	9782080	3000	3000	3000	3000	0
400	20241018	132800	9782080	3000	3000	3000	3000	0
401	20241018	132700	9782080	3000	3000	3000	3000	0
402	20241018	132600	9782080	3000	3000	3000	3000	0
403	20241018	132500	9782080	3000	3000	3000	3000	0
404	20241018	132400	9782080	3000	3000	3000	3000	0
405	20241018	132300	9782080	3000	3000	3000	3000	0
406	20241018	132200	9782080	3000	3000	3000	3000	0
407	20241018	132100	9782080	3000	3000	3000	3000	0
408	20241018	132000	9782080	3000	3000	3000	3000	0
409	20241018	131900	9782080	3000	3000	3000	3000	0
410	20241018	131800	9782080	3000	3000	3000	3000	0
411	20241018	131700	9782080	3000	3000	3000	3000	0
412	20241018	131600	9782080	3000	3000	3000	3000	0
413	20241018	131500	9782080	3000	3000	3000	3000	0
414	20241018	131400	9782080	3000	3000	3000	3000	0
415	20241018	131300	9782080	3000	3000	3000	3000	0
416	20241018	131200	9782080	3000	3000	3000	3000	0
417	20241018	131100	9782080	3000	3000	3000	3000	0
418	20241018	131000	9782080	3000	3000	3000	3000	0
419	20241018	130900	9782080	3000	3000	3000	3000	0
420	20241018	130800	9782080	3000	3000	3000	3000	0
421	20241018	130700	9782080	3000	3000	3000	3000	0
422	20241018	130600	9782080	3000	3000	3000	3000	0
423	20241018	130500	9782080	3000	3000	3000	3000	0
424	20241018	130400	9782080	3000	3000	3000	3000	0
425	20241018	130300	9782080	3000	3000	3000	3000	0
426	20241018	130200	9782080	3000	3000	3000	3000	0
427	20241018	130100	9782080	3000	3000	3000	3000	0
428	20241018	130000	9782080	3000	3000	3000	3000	0
429	20241018	125900	9782080	3000	3000	3000	3000	0
430	20241018	125800	9782080	3000	3000	3000	3000	0
431	20241018	125700	9782080	3000	3000	3000	3000	0
432	20241018	125600	9782080	3000	3000	3000	3000	0
433	20241018	125500	9782080	3000	3000	3000	3000	0
434	20241018	125400	9782080	3000	3000	3000	3000	0
435	20241018	125300	9782080	3000	3000	3000	3000	0
436	20241018	125200	9782080	3000	3000	3000	3000	0
437	20241018	125100	9782080	3000	3000	3000	3000	0
438	20241018	125000	9782080	3000	3000	3000	3000	0
439	20241018	124900	9782080	3000	3000	3000	3000	10
440	20241018	124800	9752080	3000	3000	3000	3000	0
441	20241018	124700	9752080	3000	3000	3000	3000	0
442	20241018	124600	9752080	3000	3000	3000	3000	20
443	20241018	124500	9692080	3000	3000	3000	3000	0
444	20241018	124400	9692080	3000	3000	3000	3000	13
445	20241018	124300	9653080	2985	2985	2985	2985	0
446	20241018	124200	9653080	2985	2985	2985	2985	0
447	20241018	124100	9653080	2985	2985	2985	2985	0
448	20241018	124000	9653080	2985	2985	2985	2985	0
449	20241018	123900	9653080	2985	2985	2985	2985	0
450	20241018	123800	9653080	2985	2985	2985	2985	0
451	20241018	123700	9653080	2985	2985	2985	2985	0
452	20241018	123600	9653080	2985	2985	2985	2985	0
453	20241018	123500	9653080	2985	2985	2985	2985	0
454	20241018	123400	9653080	2985	2985	2985	2985	0
455	20241018	123300	9653080	2985	2985	2985	2985	0
456	20241018	123200	9653080	2985	2985	2985	2985	0
457	20241018	123100	9653080	2985	2985	2985	2985	0
458	20241018	123000	9653080	2985	2985	2985	2985	0
459	20241018	122900	9653080	2985	2995	2995	2985	657
460	20241018	122800	7690710	2995	2995	2995	2995	0
461	20241018	122700	7690710	2995	2995	2995	2995	0
462	20241018	122600	7690710	2995	2995	2995	2995	0
463	20241018	122500	7690710	2995	2995	2995	2995	0
464	20241018	122400	7690710	2995	2995	2995	2995	0
465	20241018	122300	7690710	2995	2995	2995	2995	0
466	20241018	122200	7690710	2995	2995	2995	2995	0
467	20241018	122100	7690710	2995	2995	2995	2995	0
468	20241018	122000	7690710	2995	2995	2995	2995	0
469	20241018	121900	7690710	2995	2995	2995	2995	0
470	20241018	121800	7690710	2995	2995	2995	2995	0
471	20241018	121700	7690710	2995	2995	2995	2995	0
472	20241018	121600	7690710	2995	2995	2995	2995	0
473	20241018	121500	7690710	2995	2995	2995	2995	0
474	20241018	121400	7690710	2995	2995	2995	2995	0
475	20241018	121300	7690710	2995	2995	2995	2995	0
476	20241018	121200	7690710	2995	2995	2995	2995	0
477	20241018	121100	7690710	2995	2995	2995	2995	0
478	20241018	121000	7690710	2995	2995	2995	2995	0
479	20241018	120900	7690710	2995	2995	2995	2995	0
480	20241018	120800	7690710	2995	2995	2995	2995	0
481	20241018	120700	7690710	2995	2995	2995	2995	0
482	20241018	120600	7690710	2995	2995	2995	2995	29
483	20241018	120500	7603855	2995	2995	2995	2995	0
484	20241018	120400	7603855	2995	2995	2995	2995	0
485	20241018	120300	7603855	2995	2995	2995	2995	0
486	20241018	120200	7603855	2995	2995	2995	2995	0
487	20241018	120100	7603855	2995	2995	2995	2995	0
488	20241018	120000	7603855	2995	2995	2995	2995	0
489	20241018	115900	7603855	2995	2995	2995	2995	0
490	20241018	115800	7603855	2995	2995	2995	2995	0
491	20241018	115700	7603855	2995	2995	2995	2995	0
492	20241018	115600	7603855	2995	2995	2995	2995	0
493	20241018	115500	7603855	2995	2995	2995	2995	0
494	20241018	115400	7603855	2995	2995	2995	2995	0
495	20241018	115300	7603855	2995	2995	2995	2995	0
496	20241018	115200	7603855	2995	2995	2995	2995	0
497	20241018	115100	7603855	2995	2995	2995	2995	1
498	20241018	115000	7600860	2990	2990	2990	2990	0
499	20241018	114900	7600860	2990	2990	2990	2990	0
500	20241018	114800	7600860	2990	2990	2990	2990	0
501	20241018	114700	7600860	2990	2990	2990	2990	0
502	20241018	114600	7600860	2990	2990	2990	2990	0
503	20241018	114500	7600860	2990	2990	2990	2990	0
504	20241018	114400	7600860	2990	2990	2990	2990	0
505	20241018	114300	7600860	2990	2990	2990	2990	14
506	20241018	114200	7559000	2990	2990	2990	2990	0
507	20241018	114100	7559000	2990	2990	2990	2990	0
508	20241018	114000	7559000	2990	2990	2990	2990	20
509	20241018	113900	7499200	2990	2990	2990	2990	0
510	20241018	113800	7499200	2990	2990	2990	2990	0
511	20241018	113700	7499200	2990	2990	2990	2990	0
512	20241018	113600	7499200	2990	2990	2990	2990	0
513	20241018	113500	7499200	2990	2990	2990	2990	13
514	20241018	113400	7460330	2990	2990	2990	2990	0
515	20241018	113300	7460330	2990	2990	2990	2990	0
516	20241018	113200	7460330	2990	2990	2990	2990	0
517	20241018	113100	7460330	2990	2990	2990	2990	0
518	20241018	113000	7460330	2990	2990	2990	2990	0
519	20241018	112900	7460330	2990	2990	2990	2990	0
520	20241018	112800	7460330	2990	2990	2990	2990	1
521	20241018	112700	7457340	2995	2995	2995	2995	0
522	20241018	112600	7457340	2995	2995	2995	2995	0
523	20241018	112500	7457340	2995	2995	2995	2995	5
524	20241018	112400	7442365	2985	2985	2985	2985	0
525	20241018	112300	7442365	2985	2985	2985	2985	0
526	20241018	112200	7442365	2985	2985	2985	2985	0
527	20241018	112100	7442365	2985	2985	2985	2985	0
528	20241018	112000	7442365	2985	2985	2985	2985	6
529	20241018	111900	7424455	2985	2985	2985	2985	0
530	20241018	111800	7424455	2985	2985	2985	2985	0
531	20241018	111700	7424455	2985	2985	2985	2985	0
532	20241018	111600	7424455	2985	2985	2985	2985	0
533	20241018	111500	7424455	2985	2985	2985	2985	0
534	20241018	111400	7424455	2985	2985	2985	2985	0
535	20241018	111300	7424455	2985	2985	2985	2985	0
536	20241018	111200	7424455	2985	2985	2985	2985	0
537	20241018	111100	7424455	2985	2985	2985	2985	0
538	20241018	111000	7424455	2985	2985	2985	2985	0
539	20241018	110900	7424455	2985	2985	2985	2985	0
540	20241018	110800	7424455	2985	2985	2985	2985	0
541	20241018	110700	7424455	2985	2985	2985	2985	0
542	20241018	110600	7424455	2985	2985	2985	2985	0
543	20241018	110500	7424455	2985	2995	2995	2985	1031
544	20241018	110400	4345940	2995	2995	2995	2995	0
545	20241018	110300	4345940	2995	2995	2995	2995	0
546	20241018	110200	4345940	2995	2995	2995	2995	0
547	20241018	110100	4345940	2995	2995	2995	2995	0
548	20241018	110000	4345940	2995	2995	2995	2995	0
549	20241018	105900	4345940	2995	2995	2995	2995	0
550	20241018	105800	4345940	2995	2995	2995	2995	0
551	20241018	105700	4345940	2995	2995	2995	2995	0
552	20241018	105600	4345940	2995	2995	2995	2995	0
553	20241018	105500	4345940	2995	2995	2995	2995	0
554	20241018	105400	4345940	2995	2995	2995	2995	0
555	20241018	105300	4345940	2995	2995	2995	2995	5
556	20241018	105200	4330965	3000	3000	3000	3000	0
557	20241018	105100	4330965	3000	3000	3000	3000	0
558	20241018	105000	4330965	3000	3000	3000	3000	0
559	20241018	104900	4330965	3000	3000	3000	3000	0
560	20241018	104800	4330965	3000	3000	3000	3000	0
561	20241018	104700	4330965	3000	3000	3000	3000	10
562	20241018	104600	4300965	2995	2995	2995	2995	0
563	20241018	104500	4300965	2995	2995	2995	2995	0
564	20241018	104400	4300965	2995	2995	2995	2995	0
565	20241018	104300	4300965	2995	2995	2995	2995	0
566	20241018	104200	4300965	2995	2995	2995	2995	0
567	20241018	104100	4300965	2995	2995	2995	2995	0
568	20241018	104000	4300965	2995	2995	2995	2995	0
569	20241018	103900	4300965	2995	2995	2995	2995	0
570	20241018	103800	4300965	2995	2995	2995	2995	0
571	20241018	103700	4300965	2995	2995	2995	2995	0
572	20241018	103600	4300965	2995	2995	2995	2995	0
573	20241018	103500	4300965	2995	3000	3000	2995	35
574	20241018	103400	4195990	3000	3000	3000	3000	0
575	20241018	103300	4195990	3000	3000	3000	3000	0
576	20241018	103200	4195990	3000	3000	3000	3000	0
577	20241018	103100	4195990	3000	3000	3000	3000	0
578	20241018	103000	4195990	3000	3000	3000	3000	5
579	20241018	102900	4180990	3000	3000	3000	3000	40
580	20241018	102800	4060990	3000	3000	3000	3000	0
581	20241018	102700	4060990	3000	3000	3000	3000	0
582	20241018	102600	4060990	3000	3000	3000	3000	0
583	20241018	102500	4060990	3000	3000	3000	3000	200
584	20241018	102400	3460990	2995	2995	2995	2995	0
585	20241018	102300	3460990	2995	2995	2995	2995	0
586	20241018	102200	3460990	2995	2995	2995	2995	0
587	20241018	102100	3460990	2995	2995	2995	2995	0
588	20241018	102000	3460990	2995	2995	2995	2995	6
589	20241018	101900	3443020	2995	2995	2995	2995	15
590	20241018	101800	3398095	2995	2995	2995	2995	12
591	20241018	101700	3362155	2990	2995	2995	2990	172
592	20241018	101600	2847415	2995	2995	2995	2995	0
593	20241018	101500	2847415	2995	2995	2995	2995	0
594	20241018	101400	2847415	2995	2995	2995	2995	0
595	20241018	101300	2847415	2995	2995	2995	2995	0
596	20241018	101200	2847415	2995	2995	2995	2995	8
597	20241018	101100	2823455	2995	2995	2995	2995	0
598	20241018	101000	2823455	2995	3000	3000	2995	126
599	20241018	100900	2446075	3000	3000	3000	3000	0
600	20241018	100800	2446075	3000	3000	3000	3000	23
601	20241018	100700	2377075	3000	3000	3000	3000	0
602	20241018	100600	2377075	3000	3000	3000	3000	7
603	20241018	100500	2356075	3005	3005	3005	3005	0
604	20241018	100400	2356075	3005	3005	3005	3005	0
605	20241018	100300	2356075	3005	3005	3005	3005	0
606	20241018	100200	2356075	3005	3005	3005	3005	2
607	20241018	100100	2350065	3005	3005	3005	3005	0
608	20241018	100000	2350065	3005	3005	3005	3005	0
609	20241018	095900	2350065	3005	3005	3005	3005	0
610	20241018	095800	2350065	3005	3005	3005	3005	0
611	20241018	095700	2350065	3005	3005	3005	3005	0
612	20241018	095600	2350065	3005	3005	3005	3005	0
613	20241018	095500	2350065	3005	3005	3005	3005	0
614	20241018	095400	2350065	3005	3005	3005	3005	0
615	20241018	095300	2350065	3005	3005	3005	3005	0
616	20241018	095200	2350065	3005	3005	3005	3005	0
617	20241018	095100	2350065	3005	3005	3005	3005	0
618	20241018	095000	2350065	3005	3005	3005	3005	0
619	20241018	094900	2350065	3005	3005	3005	3005	0
620	20241018	094800	2350065	3005	3005	3005	3005	0
621	20241018	094700	2350065	3005	3005	3005	3005	0
622	20241018	094600	2350065	3005	3005	3005	3005	0
623	20241018	094500	2350065	3005	3005	3005	3005	0
624	20241018	094400	2350065	3005	3005	3005	3005	1
625	20241018	094300	2347060	3005	3005	3005	3005	0
626	20241018	094200	2347060	3005	3005	3005	3005	1
627	20241018	094100	2344055	3000	3000	3000	3000	0
628	20241018	094000	2344055	3000	3000	3000	3000	0
629	20241018	093900	2344055	3000	3000	3000	3000	0
630	20241018	093800	2344055	3000	3000	3000	3000	2
631	20241018	093700	2338055	3005	3005	3005	3005	2
632	20241018	093600	2332045	3005	3005	3005	3005	30
633	20241018	093500	2241895	3005	3005	3005	3005	0
634	20241018	093400	2241895	3005	3005	3005	3005	6
635	20241018	093300	2223865	3000	3000	3000	3000	0
636	20241018	093200	2223865	3000	3000	3000	3000	0
637	20241018	093100	2223865	3000	3000	3000	3000	60
638	20241018	093000	2043865	3010	3010	3010	3010	0
639	20241018	092900	2043865	3010	3010	3010	3010	0
640	20241018	092800	2043865	3010	3010	3010	3010	0
641	20241018	092700	2043865	3010	3010	3010	3010	0
642	20241018	092600	2043865	3010	3010	3010	3010	0
643	20241018	092500	2043865	3010	3010	3010	3010	0
644	20241018	092400	2043865	3010	3010	3010	3010	0
645	20241018	092300	2043865	3010	3010	3010	3010	0
646	20241018	092200	2043865	3010	3010	3010	3010	0
647	20241018	092100	2043865	3010	3010	3010	3010	81
648	20241018	092000	1800055	3000	3000	3000	3000	0
649	20241018	091900	1800055	3000	3000	3000	3000	0
650	20241018	091800	1800055	3000	3000	3000	3000	0
651	20241018	091700	1800055	3000	3010	3010	3000	600
652	20241018	091600	0	3025	3025	3025	3025	0
653	20241018	091500	0	3025	3025	3025	3025	0
654	20241018	091400	0	3025	3025	3025	3025	0
655	20241018	091300	0	3025	3025	3025	3025	0
656	20241018	091200	0	3025	3025	3025	3025	0
657	20241018	091100	0	3025	3025	3025	3025	0
658	20241018	091000	0	3025	3025	3025	3025	0
659	20241018	090900	0	3025	3025	3025	3025	0
660	20241018	090800	0	3025	3025	3025	3025	0
661	20241018	090700	0	3025	3025	3025	3025	0
662	20241018	090600	0	3025	3025	3025	3025	0
663	20241018	090500	0	3025	3025	3025	3025	0
664	20241018	090400	0	3025	3025	3025	3025	0
665	20241018	090300	0	3025	3025	3025	3025	0
666	20241018	090200	0	3025	3025	3025	3025	0
667	20241018	090100	0	3025	3025	3025	3025	0
668	20241018	090000	0	3025	3025	3025	3025	0