KissMeData/263770/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	203000	38110620	2985	2985	2985	2985	476
3	20231025	202900	38110620	2985	2985	2985	2985	0
4	20231025	202800	38110620	2985	2985	2985	2985	0
5	20231025	202700	38110620	2985	2985	2985	2985	0
6	20231025	202600	38110620	2985	2985	2985	2985	0
7	20231025	202500	38110620	2985	2985	2985	2985	0
8	20231025	202400	38110620	2985	2985	2985	2985	0
9	20231025	202300	38110620	2985	2985	2985	2985	0
10	20231025	202200	38110620	2985	2985	2985	2985	0
11	20231025	202100	38110620	2985	2985	2985	2985	0
12	20231025	202000	38110620	2985	2985	2985	2985	0
13	20231025	201900	38110620	2985	2985	2985	2985	0
14	20231025	201800	38110620	2985	2985	2985	2985	0
15	20231025	201700	38110620	2985	2985	2985	2985	0
16	20231025	201600	38110620	2985	2985	2985	2985	0
17	20231025	201500	38110620	2985	2985	2985	2985	0
18	20231025	201400	38110620	2985	2985	2985	2985	0
19	20231025	201300	38110620	2985	2985	2985	2985	0
20	20231025	201200	38110620	2985	2985	2985	2985	0
21	20231025	201100	38110620	2985	2985	2985	2985	0
22	20231025	201000	38110620	2985	2985	2985	2985	0
23	20231025	200900	38110620	2985	2985	2985	2985	0
24	20231025	200800	38110620	2985	2985	2985	2985	0
25	20231025	200700	38110620	2985	2985	2985	2985	0
26	20231025	200600	38110620	2985	2985	2985	2985	0
27	20231025	200500	38110620	2985	2985	2985	2985	0
28	20231025	200400	38110620	2985	2985	2985	2985	0
29	20231025	200300	38110620	2985	2985	2985	2985	0
30	20231025	200200	38110620	2985	2985	2985	2985	0
31	20231025	200100	38110620	2985	2985	2985	2985	0
32	20231025	200000	38110620	2985	2985	2985	2985	476
33	20231025	195900	38110620	2985	2985	2985	2985	0
34	20231025	195800	38110620	2985	2985	2985	2985	0
35	20231025	195700	38110620	2985	2985	2985	2985	0
36	20231025	195600	38110620	2985	2985	2985	2985	0
37	20231025	195500	38110620	2985	2985	2985	2985	0
38	20231025	195400	38110620	2985	2985	2985	2985	0
39	20231025	195300	38110620	2985	2985	2985	2985	0
40	20231025	195200	38110620	2985	2985	2985	2985	0
41	20231025	195100	38110620	2985	2985	2985	2985	0
42	20231025	195000	38110620	2985	2985	2985	2985	0
43	20231025	194900	38110620	2985	2985	2985	2985	0
44	20231025	194800	38110620	2985	2985	2985	2985	0
45	20231025	194700	38110620	2985	2985	2985	2985	0
46	20231025	194600	38110620	2985	2985	2985	2985	0
47	20231025	194500	38110620	2985	2985	2985	2985	0
48	20231025	194400	38110620	2985	2985	2985	2985	0
49	20231025	194300	38110620	2985	2985	2985	2985	0
50	20231025	194200	38110620	2985	2985	2985	2985	0
51	20231025	194100	38110620	2985	2985	2985	2985	0
52	20231025	194000	38110620	2985	2985	2985	2985	0
53	20231025	193900	38110620	2985	2985	2985	2985	0
54	20231025	193800	38110620	2985	2985	2985	2985	0
55	20231025	193700	38110620	2985	2985	2985	2985	0
56	20231025	193600	38110620	2985	2985	2985	2985	0
57	20231025	193500	38110620	2985	2985	2985	2985	0
58	20231025	193400	38110620	2985	2985	2985	2985	0
59	20231025	193300	38110620	2985	2985	2985	2985	0
60	20231025	193200	38110620	2985	2985	2985	2985	0
61	20231025	193100	38110620	2985	2985	2985	2985	0
62	20231025	193000	38110620	2985	2985	2985	2985	476
63	20231025	192900	38110620	2985	2985	2985	2985	0
64	20231025	192800	38110620	2985	2985	2985	2985	0
65	20231025	192700	38110620	2985	2985	2985	2985	0
66	20231025	192600	38110620	2985	2985	2985	2985	0
67	20231025	192500	38110620	2985	2985	2985	2985	0
68	20231025	192400	38110620	2985	2985	2985	2985	0
69	20231025	192300	38110620	2985	2985	2985	2985	0
70	20231025	192200	38110620	2985	2985	2985	2985	0
71	20231025	192100	38110620	2985	2985	2985	2985	0
72	20231025	192000	38110620	2985	2985	2985	2985	0
73	20231025	191900	38110620	2985	2985	2985	2985	0
74	20231025	191800	38110620	2985	2985	2985	2985	0
75	20231025	191700	38110620	2985	2985	2985	2985	0
76	20231025	191600	38110620	2985	2985	2985	2985	0
77	20231025	191500	38110620	2985	2985	2985	2985	0
78	20231025	191400	38110620	2985	2985	2985	2985	0
79	20231025	191300	38110620	2985	2985	2985	2985	0
80	20231025	191200	38110620	2985	2985	2985	2985	0
81	20231025	191100	38110620	2985	2985	2985	2985	0
82	20231025	191000	38110620	2985	2985	2985	2985	0
83	20231025	190900	38110620	2985	2985	2985	2985	0
84	20231025	190800	38110620	2985	2985	2985	2985	0
85	20231025	190700	38110620	2985	2985	2985	2985	0
86	20231025	190600	38110620	2985	2985	2985	2985	0
87	20231025	190500	38110620	2985	2985	2985	2985	0
88	20231025	190400	38110620	2985	2985	2985	2985	0
89	20231025	190300	38110620	2985	2985	2985	2985	0
90	20231025	190200	38110620	2985	2985	2985	2985	0
91	20231025	190100	38110620	2985	2985	2985	2985	0
92	20231025	190000	38110620	2985	2985	2985	2985	476
93	20231025	185900	38110620	2985	2985	2985	2985	0
94	20231025	185800	38110620	2985	2985	2985	2985	0
95	20231025	185700	38110620	2985	2985	2985	2985	0
96	20231025	185600	38110620	2985	2985	2985	2985	0
97	20231025	185500	38110620	2985	2985	2985	2985	0
98	20231025	185400	38110620	2985	2985	2985	2985	0
99	20231025	185300	38110620	2985	2985	2985	2985	0
100	20231025	185200	38110620	2985	2985	2985	2985	0
101	20231025	185100	38110620	2985	2985	2985	2985	0
102	20231025	185000	38110620	2985	2985	2985	2985	0
103	20231025	184900	38110620	2985	2985	2985	2985	0
104	20231025	184800	38110620	2985	2985	2985	2985	0
105	20231025	184700	38110620	2985	2985	2985	2985	0
106	20231025	184600	38110620	2985	2985	2985	2985	0
107	20231025	184500	38110620	2985	2985	2985	2985	0
108	20231025	184400	38110620	2985	2985	2985	2985	0
109	20231025	184300	38110620	2985	2985	2985	2985	0
110	20231025	184200	38110620	2985	2985	2985	2985	0
111	20231025	184100	38110620	2985	2985	2985	2985	0
112	20231025	184000	38110620	2985	2985	2985	2985	0
113	20231025	183900	38110620	2985	2985	2985	2985	0
114	20231025	183800	38110620	2985	2985	2985	2985	0
115	20231025	183700	38110620	2985	2985	2985	2985	0
116	20231025	183600	38110620	2985	2985	2985	2985	0
117	20231025	183500	38110620	2985	2985	2985	2985	0
118	20231025	183400	38110620	2985	2985	2985	2985	0
119	20231025	183300	38110620	2985	2985	2985	2985	0
120	20231025	183200	38110620	2985	2985	2985	2985	0
121	20231025	183100	38110620	2985	2985	2985	2985	0
122	20231025	183000	38110620	2985	2985	2985	2985	476
123	20231025	182900	38110620	2985	2985	2985	2985	0
124	20231025	182800	38110620	2985	2985	2985	2985	0
125	20231025	182700	38110620	2985	2985	2985	2985	0
126	20231025	182600	38110620	2985	2985	2985	2985	0
127	20231025	182500	38110620	2985	2985	2985	2985	0
128	20231025	182400	38110620	2985	2985	2985	2985	0
129	20231025	182300	38110620	2985	2985	2985	2985	0
130	20231025	182200	38110620	2985	2985	2985	2985	0
131	20231025	182100	38110620	2985	2985	2985	2985	0
132	20231025	182000	38110620	2985	2985	2985	2985	0
133	20231025	181900	38110620	2985	2985	2985	2985	0
134	20231025	181800	38110620	2985	2985	2985	2985	0
135	20231025	181700	38110620	2985	2985	2985	2985	0
136	20231025	181600	38110620	2985	2985	2985	2985	0
137	20231025	181500	38110620	2985	2985	2985	2985	0
138	20231025	181400	38110620	2985	2985	2985	2985	0
139	20231025	181300	38110620	2985	2985	2985	2985	0
140	20231025	181200	38110620	2985	2985	2985	2985	0
141	20231025	181100	38110620	2985	2985	2985	2985	0
142	20231025	181000	38110620	2985	2985	2985	2985	0
143	20231025	180900	38110620	2985	2985	2985	2985	0
144	20231025	180800	38110620	2985	2985	2985	2985	0
145	20231025	180700	38110620	2985	2985	2985	2985	0
146	20231025	180600	38110620	2985	2985	2985	2985	0
147	20231025	180500	38110620	2985	2985	2985	2985	0
148	20231025	180400	38110620	2985	2985	2985	2985	0
149	20231025	180300	38110620	2985	2985	2985	2985	0
150	20231025	180200	38110620	2985	2985	2985	2985	0
151	20231025	180100	38110620	2985	2985	2985	2985	0
152	20231025	180000	38110620	2985	2985	2985	2985	476
153	20231025	175900	38110620	2985	2985	2985	2985	0
154	20231025	175800	38110620	2985	2985	2985	2985	0
155	20231025	175700	38110620	2985	2985	2985	2985	0
156	20231025	175600	38110620	2985	2985	2985	2985	0
157	20231025	175500	38110620	2985	2985	2985	2985	0
158	20231025	175400	38110620	2985	2985	2985	2985	0
159	20231025	175300	38110620	2985	2985	2985	2985	0
160	20231025	175200	38110620	2985	2985	2985	2985	0
161	20231025	175100	38110620	2985	2985	2985	2985	0
162	20231025	175000	38110620	2985	2985	2985	2985	0
163	20231025	174900	38110620	2985	2985	2985	2985	0
164	20231025	174800	38110620	2985	2985	2985	2985	0
165	20231025	174700	38110620	2985	2985	2985	2985	0
166	20231025	174600	38110620	2985	2985	2985	2985	0
167	20231025	174500	38110620	2985	2985	2985	2985	0
168	20231025	174400	38110620	2985	2985	2985	2985	0
169	20231025	174300	38110620	2985	2985	2985	2985	0
170	20231025	174200	38110620	2985	2985	2985	2985	0
171	20231025	174100	38110620	2985	2985	2985	2985	0
172	20231025	174000	38110620	2985	2985	2985	2985	0
173	20231025	173900	38110620	2985	2985	2985	2985	0
174	20231025	173800	38110620	2985	2985	2985	2985	0
175	20231025	173700	38110620	2985	2985	2985	2985	0
176	20231025	173600	38110620	2985	2985	2985	2985	0
177	20231025	173500	38110620	2985	2985	2985	2985	0
178	20231025	173400	38110620	2985	2985	2985	2985	0
179	20231025	173300	38110620	2985	2985	2985	2985	0
180	20231025	173200	38110620	2985	2985	2985	2985	0
181	20231025	173100	38110620	2985	2985	2985	2985	0
182	20231025	173000	38110620	2985	2985	2985	2985	476
183	20231025	172900	38110620	2985	2985	2985	2985	0
184	20231025	172800	38110620	2985	2985	2985	2985	0
185	20231025	172700	38110620	2985	2985	2985	2985	0
186	20231025	172600	38110620	2985	2985	2985	2985	0
187	20231025	172500	38110620	2985	2985	2985	2985	0
188	20231025	172400	38110620	2985	2985	2985	2985	0
189	20231025	172300	38110620	2985	2985	2985	2985	0
190	20231025	172200	38110620	2985	2985	2985	2985	0
191	20231025	172100	38110620	2985	2985	2985	2985	0
192	20231025	172000	38110620	2985	2985	2985	2985	0
193	20231025	171900	38110620	2985	2985	2985	2985	0
194	20231025	171800	38110620	2985	2985	2985	2985	0
195	20231025	171700	38110620	2985	2985	2985	2985	0
196	20231025	171600	38110620	2985	2985	2985	2985	0
197	20231025	171500	38110620	2985	2985	2985	2985	0
198	20231025	171400	38110620	2985	2985	2985	2985	0
199	20231025	171300	38110620	2985	2985	2985	2985	0
200	20231025	171200	38110620	2985	2985	2985	2985	0
201	20231025	171100	38110620	2985	2985	2985	2985	0
202	20231025	171000	38110620	2985	2985	2985	2985	0
203	20231025	170900	38110620	2985	2985	2985	2985	0
204	20231025	170800	38110620	2985	2985	2985	2985	0
205	20231025	170700	38110620	2985	2985	2985	2985	0
206	20231025	170600	38110620	2985	2985	2985	2985	0
207	20231025	170500	38110620	2985	2985	2985	2985	0
208	20231025	170400	38110620	2985	2985	2985	2985	0
209	20231025	170300	38110620	2985	2985	2985	2985	0
210	20231025	170200	38110620	2985	2985	2985	2985	0
211	20231025	170100	38110620	2985	2985	2985	2985	0
212	20231025	170000	38110620	2985	2985	2985	2985	476
213	20231025	165900	38110620	2985	2985	2985	2985	0
214	20231025	165800	38110620	2985	2985	2985	2985	0
215	20231025	165700	38110620	2985	2985	2985	2985	0
216	20231025	165600	38110620	2985	2985	2985	2985	0
217	20231025	165500	38110620	2985	2985	2985	2985	0
218	20231025	165400	38110620	2985	2985	2985	2985	0
219	20231025	165300	38110620	2985	2985	2985	2985	0
220	20231025	165200	38110620	2985	2985	2985	2985	0
221	20231025	165100	38110620	2985	2985	2985	2985	0
222	20231025	165000	38110620	2985	2985	2985	2985	0
223	20231025	164900	38110620	2985	2985	2985	2985	0
224	20231025	164800	38110620	2985	2985	2985	2985	0
225	20231025	164700	38110620	2985	2985	2985	2985	0
226	20231025	164600	38110620	2985	2985	2985	2985	0
227	20231025	164500	38110620	2985	2985	2985	2985	0
228	20231025	164400	38110620	2985	2985	2985	2985	0
229	20231025	164300	38110620	2985	2985	2985	2985	0
230	20231025	164200	38110620	2985	2985	2985	2985	0
231	20231025	164100	38110620	2985	2985	2985	2985	0
232	20231025	164000	38110620	2985	2985	2985	2985	0
233	20231025	163900	38110620	2985	2985	2985	2985	0
234	20231025	163800	38110620	2985	2985	2985	2985	0
235	20231025	163700	38110620	2985	2985	2985	2985	0
236	20231025	163600	38110620	2985	2985	2985	2985	0
237	20231025	163500	38110620	2985	2985	2985	2985	0
238	20231025	163400	38110620	2985	2985	2985	2985	0
239	20231025	163300	38110620	2985	2985	2985	2985	0
240	20231025	163200	38110620	2985	2985	2985	2985	0
241	20231025	163100	38110620	2985	2985	2985	2985	0
242	20231025	163000	38110620	2985	2985	2985	2985	476
243	20231025	162900	38110620	2985	2985	2985	2985	0
244	20231025	162800	38110620	2985	2985	2985	2985	0
245	20231025	162700	38110620	2985	2985	2985	2985	0
246	20231025	162600	38110620	2985	2985	2985	2985	0
247	20231025	162500	38110620	2985	2985	2985	2985	0
248	20231025	162400	38110620	2985	2985	2985	2985	0
249	20231025	162300	38110620	2985	2985	2985	2985	0
250	20231025	162200	38110620	2985	2985	2985	2985	0
251	20231025	162100	38110620	2985	2985	2985	2985	0
252	20231025	162000	38110620	2985	2985	2985	2985	0
253	20231025	161900	38110620	2985	2985	2985	2985	0
254	20231025	161800	38110620	2985	2985	2985	2985	0
255	20231025	161700	38110620	2985	2985	2985	2985	0
256	20231025	161600	38110620	2985	2985	2985	2985	0
257	20231025	161500	38110620	2985	2985	2985	2985	0
258	20231025	161400	38110620	2985	2985	2985	2985	0
259	20231025	161300	38110620	2985	2985	2985	2985	0
260	20231025	161200	38110620	2985	2985	2985	2985	0
261	20231025	161100	38110620	2985	2985	2985	2985	0
262	20231025	161000	38110620	2985	2985	2985	2985	0
263	20231025	160900	38110620	2985	2985	2985	2985	0
264	20231025	160800	38110620	2985	2985	2985	2985	0
265	20231025	160700	38110620	2985	2985	2985	2985	0
266	20231025	160600	38110620	2985	2985	2985	2985	0
267	20231025	160500	38110620	2985	2985	2985	2985	0
268	20231025	160400	38110620	2985	2985	2985	2985	0
269	20231025	160300	38110620	2985	2985	2985	2985	0
270	20231025	160200	38110620	2985	2985	2985	2985	0
271	20231025	160100	38110620	2985	2985	2985	2985	0
272	20231025	160000	38110620	2985	2985	2985	2985	476
273	20231025	155900	38110620	2985	2985	2985	2985	0
274	20231025	155800	38110620	2985	2985	2985	2985	0
275	20231025	155700	38110620	2985	2985	2985	2985	0
276	20231025	155600	38110620	2985	2985	2985	2985	0
277	20231025	155500	38110620	2985	2985	2985	2985	0
278	20231025	155400	38110620	2985	2985	2985	2985	0
279	20231025	155300	38110620	2985	2985	2985	2985	0
280	20231025	155200	38110620	2985	2985	2985	2985	0
281	20231025	155100	38110620	2985	2985	2985	2985	0
282	20231025	155000	38110620	2985	2985	2985	2985	0
283	20231025	154900	38110620	2985	2985	2985	2985	0
284	20231025	154800	38110620	2985	2985	2985	2985	0
285	20231025	154700	38110620	2985	2985	2985	2985	0
286	20231025	154600	38110620	2985	2985	2985	2985	0
287	20231025	154500	38110620	2985	2985	2985	2985	0
288	20231025	154400	38110620	2985	2985	2985	2985	0
289	20231025	154300	38110620	2985	2985	2985	2985	0
290	20231025	154200	38110620	2985	2985	2985	2985	0
291	20231025	154100	38110620	2985	2985	2985	2985	0
292	20231025	154000	38110620	2985	2985	2985	2985	0
293	20231025	153900	38110620	2985	2985	2985	2985	0
294	20231025	153800	38110620	2985	2985	2985	2985	0
295	20231025	153700	38110620	2985	2985	2985	2985	0
296	20231025	153600	38110620	2985	2985	2985	2985	0
297	20231025	153500	38110620	2985	2985	2985	2985	0
298	20231025	153400	38110620	2985	2985	2985	2985	0
299	20231025	153300	38110620	2985	2985	2985	2985	0
300	20231025	153200	38110620	2985	2985	2985	2985	0
301	20231025	153100	38110620	2985	2985	2985	2985	0
302	20231025	153000	38110620	2985	2985	2985	2985	952
303	20231025	152900	36689760	2985	2985	2985	2985	0
304	20231025	152800	36689760	2985	2985	2985	2985	0
305	20231025	152700	36689760	2985	2985	2985	2985	0
306	20231025	152600	36689760	2985	2985	2985	2985	0
307	20231025	152500	36689760	2985	2985	2985	2985	0
308	20231025	152400	36689760	2985	2985	2985	2985	0
309	20231025	152300	36689760	2985	2985	2985	2985	0
310	20231025	152200	36689760	2985	2985	2985	2985	0
311	20231025	152100	36689760	2985	2985	2985	2985	0
312	20231025	152000	36689760	2985	2985	2985	2985	0
313	20231025	151900	36689760	2985	3005	3005	2955	620
314	20231025	151800	34851515	3000	3000	3000	3000	16
315	20231025	151700	34803515	3000	3000	3000	3000	0
316	20231025	151600	34803515	3000	3000	3000	3000	0
317	20231025	151500	34803515	3000	2985	3000	2985	16
318	20231025	151400	34755740	3005	3005	3005	3005	0
319	20231025	151300	34755740	3005	3005	3005	3005	0
320	20231025	151200	34755740	3005	3005	3005	3005	0
321	20231025	151100	34755740	3005	3005	3005	3005	10
322	20231025	151000	34725690	3005	3005	3005	3005	1
323	20231025	150900	34722685	2980	2980	2980	2980	1
324	20231025	150800	34719705	3010	3010	3010	3010	0
325	20231025	150700	34719705	3010	3010	3010	3010	0
326	20231025	150600	34719705	3010	3010	3010	3010	0
327	20231025	150500	34719705	3010	3010	3010	3010	0
328	20231025	150400	34719705	3010	3010	3010	3010	0
329	20231025	150300	34719705	3010	3010	3010	3010	0
330	20231025	150200	34719705	3010	3010	3010	3010	0
331	20231025	150100	34719705	3010	3010	3010	3010	0
332	20231025	150000	34719705	3010	3010	3010	3010	0
333	20231025	145900	34719705	3010	3010	3010	3010	0
334	20231025	145800	34719705	3010	3010	3010	3010	0
335	20231025	145700	34719705	3010	3010	3010	3010	0
336	20231025	145600	34719705	3010	3010	3010	3010	0
337	20231025	145500	34719705	3010	3010	3010	3010	0
338	20231025	145400	34719705	3010	3010	3010	3010	0
339	20231025	145300	34719705	3010	3010	3010	3010	0
340	20231025	145200	34719705	3010	3010	3010	3010	0
341	20231025	145100	34719705	3010	3010	3010	3010	3
342	20231025	145000	34710675	3010	3010	3010	3010	0
343	20231025	144900	34710675	3010	2990	3010	2980	45
344	20231025	144800	34576285	3015	3015	3015	3015	0
345	20231025	144700	34576285	3015	3015	3015	3015	0
346	20231025	144600	34576285	3015	3015	3015	3015	0
347	20231025	144500	34576285	3015	3015	3015	3015	0
348	20231025	144400	34576285	3015	3015	3015	3015	0
349	20231025	144300	34576285	3015	3015	3015	3015	0
350	20231025	144200	34576285	3015	3015	3015	3015	0
351	20231025	144100	34576285	3015	3015	3015	3015	0
352	20231025	144000	34576285	3015	3015	3015	3015	0
353	20231025	143900	34576285	3015	3015	3015	3015	0
354	20231025	143800	34576285	3015	3015	3015	3015	0
355	20231025	143700	34576285	3015	3015	3015	3015	0
356	20231025	143600	34576285	3015	3000	3015	3000	333
357	20231025	143500	33574860	3000	3000	3000	3000	0
358	20231025	143400	33574860	3000	3000	3000	3000	0
359	20231025	143300	33574860	3000	3000	3000	3000	0
360	20231025	143200	33574860	3000	3000	3000	3000	0
361	20231025	143100	33574860	3000	3000	3000	3000	0
362	20231025	143000	33574860	3000	3000	3000	3000	0
363	20231025	142900	33574860	3000	3000	3000	3000	0
364	20231025	142800	33574860	3000	3000	3000	3000	0
365	20231025	142700	33574860	3000	3000	3000	3000	0
366	20231025	142600	33574860	3000	3000	3000	3000	0
367	20231025	142500	33574860	3000	3000	3000	3000	0
368	20231025	142400	33574860	3000	3000	3000	3000	0
369	20231025	142300	33574860	3000	3000	3000	3000	0
370	20231025	142200	33574860	3000	3000	3000	3000	0
371	20231025	142100	33574860	3000	3000	3000	3000	0
372	20231025	142000	33574860	3000	3000	3000	3000	0
373	20231025	141900	33574860	3000	3000	3000	3000	0
374	20231025	141800	33574860	3000	2980	3000	2980	101
375	20231025	141700	33273860	3000	3000	3000	3000	0
376	20231025	141600	33273860	3000	3000	3000	3000	0
377	20231025	141500	33273860	3000	3000	3000	3000	0
378	20231025	141400	33273860	3000	3000	3000	3000	0
379	20231025	141300	33273860	3000	3000	3000	3000	0
380	20231025	141200	33273860	3000	3000	3000	3000	0
381	20231025	141100	33273860	3000	3000	3000	3000	0
382	20231025	141000	33273860	3000	3000	3000	3000	0
383	20231025	140900	33273860	3000	3000	3000	3000	0
384	20231025	140800	33273860	3000	2990	3000	2990	13
385	20231025	140700	33234960	2985	2985	2985	2985	0
386	20231025	140600	33234960	2985	2965	2985	2965	314
387	20231025	140500	32303930	2970	2970	2970	2970	0
388	20231025	140400	32303930	2970	2970	2970	2970	0
389	20231025	140300	32303930	2970	2970	2970	2970	48
390	20231025	140200	32161370	2975	2975	2975	2975	10
391	20231025	140100	32131620	2980	2980	2980	2980	0
392	20231025	140000	32131620	2980	2980	2980	2980	15
393	20231025	135900	32086920	2985	2985	2985	2985	0
394	20231025	135800	32086920	2985	2985	2985	2985	0
395	20231025	135700	32086920	2985	2985	2985	2985	0
396	20231025	135600	32086920	2985	2985	2985	2985	0
397	20231025	135500	32086920	2985	2985	2985	2985	0
398	20231025	135400	32086920	2985	2985	2985	2985	0
399	20231025	135300	32086920	2985	2985	2985	2985	0
400	20231025	135200	32086920	2985	2985	2985	2985	1
401	20231025	135100	32083935	2985	2985	2985	2985	0
402	20231025	135000	32083935	2985	2985	2985	2985	2
403	20231025	134900	32077965	3000	3000	3000	3000	0
404	20231025	134800	32077965	3000	3000	3000	3000	0
405	20231025	134700	32077965	3000	3000	3000	3000	0
406	20231025	134600	32077965	3000	3000	3000	3000	0
407	20231025	134500	32077965	3000	3000	3000	3000	0
408	20231025	134400	32077965	3000	3000	3000	3000	0
409	20231025	134300	32077965	3000	3000	3000	3000	0
410	20231025	134200	32077965	3000	2995	3000	2995	3
411	20231025	134100	32068975	2980	2980	2980	2980	85
412	20231025	134000	31815675	2980	2980	2980	2980	0
413	20231025	133900	31815675	2980	2980	2980	2980	0
414	20231025	133800	31815675	2980	2975	2980	2970	101
415	20231025	133700	31515585	2980	2980	2980	2980	0
416	20231025	133600	31515585	2980	2980	2980	2980	0
417	20231025	133500	31515585	2980	2980	2980	2980	1
418	20231025	133400	31512605	2980	2980	2980	2980	13
419	20231025	133300	31473865	3000	3000	3000	3000	0
420	20231025	133200	31473865	3000	3000	3000	3000	0
421	20231025	133100	31473865	3000	3000	3000	3000	0
422	20231025	133000	31473865	3000	3000	3000	3000	0
423	20231025	132900	31473865	3000	3000	3000	3000	0
424	20231025	132800	31473865	3000	3000	3000	3000	0
425	20231025	132700	31473865	3000	2980	3000	2980	101
426	20231025	132600	31172865	3000	3000	3000	3000	1
427	20231025	132500	31169865	3000	3000	3000	3000	0
428	20231025	132400	31169865	3000	3000	3000	3000	0
429	20231025	132300	31169865	3000	3000	3000	3000	0
430	20231025	132200	31169865	3000	3000	3000	3000	0
431	20231025	132100	31169865	3000	3000	3000	3000	0
432	20231025	132000	31169865	3000	3000	3000	3000	0
433	20231025	131900	31169865	3000	3000	3000	3000	0
434	20231025	131800	31169865	3000	3000	3000	3000	0
435	20231025	131700	31169865	3000	3000	3000	3000	0
436	20231025	131600	31169865	3000	3000	3000	3000	0
437	20231025	131500	31169865	3000	3000	3000	3000	0
438	20231025	131400	31169865	3000	3000	3000	3000	0
439	20231025	131300	31169865	3000	3000	3000	3000	0
440	20231025	131200	31169865	3000	3000	3000	3000	0
441	20231025	131100	31169865	3000	3000	3000	3000	0
442	20231025	131000	31169865	3000	3000	3000	3000	0
443	20231025	130900	31169865	3000	3000	3000	3000	3
444	20231025	130800	31160865	3000	3000	3000	3000	0
445	20231025	130700	31160865	3000	3000	3000	3000	0
446	20231025	130600	31160865	3000	3000	3000	3000	0
447	20231025	130500	31160865	3000	2995	3000	2995	8
448	20231025	130400	31136900	2995	2975	2995	2975	101
449	20231025	130300	30836405	3000	2980	3000	2980	101
450	20231025	130200	30535405	3000	3000	3000	3000	0
451	20231025	130100	30535405	3000	3000	3000	3000	0
452	20231025	130000	30535405	3000	3000	3000	3000	0
453	20231025	125900	30535405	3000	3000	3000	3000	0
454	20231025	125800	30535405	3000	3000	3000	3000	0
455	20231025	125700	30535405	3000	3000	3000	3000	2
456	20231025	125600	30529405	3000	3000	3000	3000	0
457	20231025	125500	30529405	3000	3000	3000	3000	0
458	20231025	125400	30529405	3000	3000	3000	3000	0
459	20231025	125300	30529405	3000	3000	3000	3000	0
460	20231025	125200	30529405	3000	3000	3000	3000	0
461	20231025	125100	30529405	3000	3000	3000	3000	0
462	20231025	125000	30529405	3000	3000	3000	3000	0
463	20231025	124900	30529405	3000	3000	3000	3000	0
464	20231025	124800	30529405	3000	3000	3000	3000	0
465	20231025	124700	30529405	3000	3000	3000	3000	0
466	20231025	124600	30529405	3000	3000	3000	3000	0
467	20231025	124500	30529405	3000	3000	3000	3000	0
468	20231025	124400	30529405	3000	3000	3000	3000	0
469	20231025	124300	30529405	3000	3000	3000	3000	0
470	20231025	124200	30529405	3000	3000	3000	3000	0
471	20231025	124100	30529405	3000	3000	3000	3000	1
472	20231025	124000	30526405	3000	3000	3000	3000	0
473	20231025	123900	30526405	3000	3000	3000	3000	0
474	20231025	123800	30526405	3000	3000	3000	3000	0
475	20231025	123700	30526405	3000	3000	3000	3000	0
476	20231025	123600	30526405	3000	3000	3000	3000	0
477	20231025	123500	30526405	3000	2995	3000	2995	2
478	20231025	123400	30520410	2995	2995	2995	2995	0
479	20231025	123300	30520410	2995	2995	2995	2995	0
480	20231025	123200	30520410	2995	2995	2995	2995	0
481	20231025	123100	30520410	2995	2995	2995	2995	50
482	20231025	123000	30370660	2995	2995	2995	2995	0
483	20231025	122900	30370660	2995	2995	2995	2995	0
484	20231025	122800	30370660	2995	2995	2995	2995	0
485	20231025	122700	30370660	2995	2990	2995	2990	3000
486	20231025	122600	21385700	2995	2995	2995	2995	0
487	20231025	122500	21385700	2995	2985	2995	2985	300
488	20231025	122400	20487310	2990	2990	2990	2990	0
489	20231025	122300	20487310	2990	2985	2990	2985	100
490	20231025	122200	20188390	2985	2985	2985	2985	0
491	20231025	122100	20188390	2985	2985	2985	2985	0
492	20231025	122000	20188390	2985	2985	2985	2985	400
493	20231025	121900	18994390	2985	2985	2985	2985	1
494	20231025	121800	18991405	2980	2980	2980	2980	65
495	20231025	121700	18797705	2985	2985	2985	2985	0
496	20231025	121600	18797705	2985	2985	2985	2985	0
497	20231025	121500	18797705	2985	2985	2985	2985	0
498	20231025	121400	18797705	2985	2985	2985	2985	0
499	20231025	121300	18797705	2985	2985	2985	2985	0
500	20231025	121200	18797705	2985	2985	2985	2985	0
501	20231025	121100	18797705	2985	2985	2985	2985	4
502	20231025	121000	18785765	2985	2985	2985	2985	0
503	20231025	120900	18785765	2985	2985	2985	2985	0
504	20231025	120800	18785765	2985	2985	2985	2985	0
505	20231025	120700	18785765	2985	2985	2985	2985	0
506	20231025	120600	18785765	2985	2985	2985	2985	0
507	20231025	120500	18785765	2985	2985	2985	2985	0
508	20231025	120400	18785765	2985	2985	2985	2985	0
509	20231025	120300	18785765	2985	2985	2985	2985	0
510	20231025	120200	18785765	2985	2985	2985	2985	0
511	20231025	120100	18785765	2985	2985	2985	2985	0
512	20231025	120000	18785765	2985	2985	2985	2985	0
513	20231025	115900	18785765	2985	2980	2985	2980	75
514	20231025	115800	18562260	2995	2995	2995	2995	0
515	20231025	115700	18562260	2995	2995	2995	2995	0
516	20231025	115600	18562260	2995	2995	2995	2995	0
517	20231025	115500	18562260	2995	2995	2995	2995	0
518	20231025	115400	18562260	2995	2995	2995	2995	0
519	20231025	115300	18562260	2995	2995	2995	2995	0
520	20231025	115200	18562260	2995	2995	2995	2995	0
521	20231025	115100	18562260	2995	2995	2995	2995	0
522	20231025	115000	18562260	2995	2995	2995	2995	0
523	20231025	114900	18562260	2995	2995	2995	2995	0
524	20231025	114800	18562260	2995	2995	2995	2995	0
525	20231025	114700	18562260	2995	2995	2995	2995	0
526	20231025	114600	18562260	2995	2995	2995	2995	0
527	20231025	114500	18562260	2995	2995	2995	2995	0
528	20231025	114400	18562260	2995	2995	2995	2995	0
529	20231025	114300	18562260	2995	2995	2995	2995	0
530	20231025	114200	18562260	2995	2995	2995	2995	0
531	20231025	114100	18562260	2995	2995	2995	2995	0
532	20231025	114000	18562260	2995	2995	2995	2995	0
533	20231025	113900	18562260	2995	2995	2995	2995	0
534	20231025	113800	18562260	2995	2995	2995	2995	0
535	20231025	113700	18562260	2995	2995	2995	2995	0
536	20231025	113600	18562260	2995	2995	2995	2995	0
537	20231025	113500	18562260	2995	2995	2995	2995	5
538	20231025	113400	18547285	2995	2995	2995	2995	0
539	20231025	113300	18547285	2995	2995	2995	2995	0
540	20231025	113200	18547285	2995	2995	2995	2995	5
541	20231025	113100	18532310	2995	2995	2995	2995	0
542	20231025	113000	18532310	2995	2995	2995	2995	0
543	20231025	112900	18532310	2995	2995	2995	2995	0
544	20231025	112800	18532310	2995	2995	2995	2995	0
545	20231025	112700	18532310	2995	2995	2995	2995	0
546	20231025	112600	18532310	2995	2995	2995	2995	0
547	20231025	112500	18532310	2995	2995	2995	2995	0
548	20231025	112400	18532310	2995	2995	2995	2995	0
549	20231025	112300	18532310	2995	2995	2995	2995	0
550	20231025	112200	18532310	2995	2995	2995	2995	0
551	20231025	112100	18532310	2995	2995	2995	2995	0
552	20231025	112000	18532310	2995	2995	2995	2995	0
553	20231025	111900	18532310	2995	2995	2995	2995	0
554	20231025	111800	18532310	2995	2995	2995	2995	1
555	20231025	111700	18529315	2980	2980	2980	2980	0
556	20231025	111600	18529315	2980	2980	2980	2980	16
557	20231025	111500	18481635	2980	2980	2980	2980	1
558	20231025	111400	18478655	2980	2980	2980	2980	100
559	20231025	111300	18180655	2980	2980	2980	2980	0
560	20231025	111200	18180655	2980	2980	2980	2980	0
561	20231025	111100	18180655	2980	2980	2980	2980	0
562	20231025	111000	18180655	2980	2980	2980	2980	0
563	20231025	110900	18180655	2980	2980	2980	2980	0
564	20231025	110800	18180655	2980	2980	2980	2980	1
565	20231025	110700	18177675	2970	2970	2970	2970	60
566	20231025	110600	17999475	2980	2980	2980	2980	0
567	20231025	110500	17999475	2980	2980	2980	2980	0
568	20231025	110400	17999475	2980	2980	2980	2980	0
569	20231025	110300	17999475	2980	2980	2980	2980	0
570	20231025	110200	17999475	2980	2980	2980	2980	0
571	20231025	110100	17999475	2980	2980	2980	2980	0
572	20231025	110000	17999475	2980	2980	2980	2980	0
573	20231025	105900	17999475	2980	2980	2980	2980	0
574	20231025	105800	17999475	2980	2980	2980	2980	0
575	20231025	105700	17999475	2980	2980	2980	2980	100
576	20231025	105600	17701475	2980	2980	2980	2980	0
577	20231025	105500	17701475	2980	2980	2980	2980	0
578	20231025	105400	17701475	2980	2980	2980	2980	0
579	20231025	105300	17701475	2980	2980	2980	2980	0
580	20231025	105200	17701475	2980	2980	2980	2980	2
581	20231025	105100	17695515	2980	2980	2980	2980	0
582	20231025	105000	17695515	2980	2975	2980	2975	9
583	20231025	104900	17668735	2980	2980	2980	2980	0
584	20231025	104800	17668735	2980	2980	2980	2980	0
585	20231025	104700	17668735	2980	2980	2980	2980	0
586	20231025	104600	17668735	2980	2980	2980	2980	0
587	20231025	104500	17668735	2980	2980	2980	2980	0
588	20231025	104400	17668735	2980	2980	2980	2980	0
589	20231025	104300	17668735	2980	2980	2980	2980	0
590	20231025	104200	17668735	2980	2980	2980	2980	0
591	20231025	104100	17668735	2980	2980	2980	2980	0
592	20231025	104000	17668735	2980	2980	2980	2980	0
593	20231025	103900	17668735	2980	2980	2980	2980	0
594	20231025	103800	17668735	2980	2980	2980	2980	1
595	20231025	103700	17665755	2980	2985	2985	2980	82
596	20231025	103600	17421370	2995	2995	2995	2995	0
597	20231025	103500	17421370	2995	2995	2995	2995	0
598	20231025	103400	17421370	2995	2995	2995	2995	0
599	20231025	103300	17421370	2995	2995	2995	2995	0
600	20231025	103200	17421370	2995	2995	2995	2995	0
601	20231025	103100	17421370	2995	2995	2995	2995	0
602	20231025	103000	17421370	2995	2995	2995	2995	0
603	20231025	102900	17421370	2995	2995	2995	2995	0
604	20231025	102800	17421370	2995	2995	2995	2995	9
605	20231025	102700	17394415	2995	2995	2995	2995	0
606	20231025	102600	17394415	2995	2995	2995	2995	126
607	20231025	102500	17017045	2995	2995	2995	2995	0
608	20231025	102400	17017045	2995	2995	2995	2995	0
609	20231025	102300	17017045	2995	2995	2995	2995	0
610	20231025	102200	17017045	2995	2995	2995	2995	0
611	20231025	102100	17017045	2995	2995	2995	2995	0
612	20231025	102000	17017045	2995	2995	2995	2995	0
613	20231025	101900	17017045	2995	2995	2995	2995	26
614	20231025	101800	16939175	2995	2995	2995	2995	0
615	20231025	101700	16939175	2995	2995	2995	2995	8
616	20231025	101600	16915215	2995	2995	2995	2995	0
617	20231025	101500	16915215	2995	2995	2995	2995	0
618	20231025	101400	16915215	2995	2995	2995	2995	0
619	20231025	101300	16915215	2995	2995	2995	2995	0
620	20231025	101200	16915215	2995	2995	2995	2995	0
621	20231025	101100	16915215	2995	2995	2995	2995	0
622	20231025	101000	16915215	2995	2995	2995	2995	0
623	20231025	100900	16915215	2995	2995	2995	2995	0
624	20231025	100800	16915215	2995	2995	2995	2995	0
625	20231025	100700	16915215	2995	2995	2995	2995	0
626	20231025	100600	16915215	2995	2995	2995	2995	0
627	20231025	100500	16915215	2995	2985	2995	2980	101
628	20231025	100400	16614150	2995	2995	2995	2995	0
629	20231025	100300	16614150	2995	2995	2995	2995	0
630	20231025	100200	16614150	2995	2995	2995	2995	0
631	20231025	100100	16614150	2995	2995	2995	2995	0
632	20231025	100000	16614150	2995	2995	2995	2995	0
633	20231025	095900	16614150	2995	2995	2995	2995	0
634	20231025	095800	16614150	2995	2995	2995	2995	0
635	20231025	095700	16614150	2995	2995	2995	2995	0
636	20231025	095600	16614150	2995	2995	2995	2990	73
637	20231025	095500	16395720	3000	3000	3000	3000	0
638	20231025	095400	16395720	3000	3000	3000	3000	0
639	20231025	095300	16395720	3000	3000	3000	3000	0
640	20231025	095200	16395720	3000	3000	3000	3000	0
641	20231025	095100	16395720	3000	3000	3000	3000	400
642	20231025	095000	15195720	2995	2995	2995	2995	3
643	20231025	094900	15186735	3000	3000	3000	3000	0
644	20231025	094800	15186735	3000	3000	3000	3000	0
645	20231025	094700	15186735	3000	3000	3000	3000	3
646	20231025	094600	15177735	3000	3000	3000	3000	0
647	20231025	094500	15177735	3000	3000	3000	3000	0
648	20231025	094400	15177735	3000	2990	3000	2990	3
649	20231025	094300	15168755	3000	3000	3000	3000	0
650	20231025	094200	15168755	3000	3000	3000	3000	0
651	20231025	094100	15168755	3000	3000	3000	3000	0
652	20231025	094000	15168755	3000	2995	3000	2990	339
653	20231025	093900	14153620	3000	3000	3000	3000	6
654	20231025	093800	14135620	3005	3005	3005	3005	0
655	20231025	093700	14135620	3005	3005	3005	3005	61
656	20231025	093600	13952315	3010	3010	3010	3010	0
657	20231025	093500	13952315	3010	3010	3010	3010	0
658	20231025	093400	13952315	3010	3005	3010	3005	2
659	20231025	093300	13946300	3010	3010	3010	3010	101
660	20231025	093200	13642290	3010	3010	3010	3010	1
661	20231025	093100	13639280	3035	3035	3035	3035	0
662	20231025	093000	13639280	3035	3035	3035	3035	0
663	20231025	092900	13639280	3035	3035	3035	3035	0
664	20231025	092800	13639280	3035	3035	3035	3035	0
665	20231025	092700	13639280	3035	3025	3035	3025	13
666	20231025	092600	13599935	3025	3025	3025	3025	0
667	20231025	092500	13599935	3025	3025	3025	3025	0
668	20231025	092400	13599935	3025	3020	3025	3020	11
669	20231025	092300	13566710	3020	3020	3020	3020	0
670	20231025	092200	13566710	3020	3020	3020	3020	0
671	20231025	092100	13566710	3020	3020	3020	3020	0
672	20231025	092000	13566710	3020	3020	3020	3020	0
673	20231025	091900	13566710	3020	3020	3020	3020	0
674	20231025	091800	13566710	3020	3010	3020	3010	697
675	20231025	091700	11461965	3010	3010	3010	3010	0
676	20231025	091600	11461965	3010	3010	3010	3010	0
677	20231025	091500	11461965	3010	3010	3010	3010	0
678	20231025	091400	11461965	3010	2985	3010	2985	5
679	20231025	091300	11447015	3010	3010	3010	3010	0
680	20231025	091200	11447015	3010	3010	3010	3010	0
681	20231025	091100	11447015	3010	3010	3010	3010	1
682	20231025	091000	11444005	3010	3010	3010	3010	0
683	20231025	090900	11444005	3010	3010	3010	3010	0
684	20231025	090800	11444005	3010	3010	3010	3010	1
685	20231025	090700	11440995	2985	3015	3015	2985	51
686	20231025	090600	11288730	2990	3015	3015	2990	198
687	20231025	090500	10695960	3020	3005	3050	3005	400
688	20231025	090400	9482370	3030	3030	3030	3030	0
689	20231025	090300	9482370	3030	3030	3030	3030	0
690	20231025	090200	9482370	3030	3030	3030	3030	1
691	20231025	090100	9479340	3010	3030	3030	3010	3
692	20231025	090000	9470290	3015	3050	3050	3015	3106