KissMeData/356890/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	212600	13506870	3000	3000	3000	3000	114
3	20241023	212500	13506870	3000	3000	3000	3000	0
4	20241023	212400	13506870	3000	3000	3000	3000	0
5	20241023	212300	13506870	3000	3000	3000	3000	0
6	20241023	212200	13506870	3000	3000	3000	3000	0
7	20241023	212100	13506870	3000	3000	3000	3000	0
8	20241023	212000	13506870	3000	3000	3000	3000	0
9	20241023	211900	13506870	3000	3000	3000	3000	0
10	20241023	211800	13506870	3000	3000	3000	3000	0
11	20241023	211700	13506870	3000	3000	3000	3000	0
12	20241023	211600	13506870	3000	3000	3000	3000	0
13	20241023	211500	13506870	3000	3000	3000	3000	0
14	20241023	211400	13506870	3000	3000	3000	3000	0
15	20241023	211300	13506870	3000	3000	3000	3000	0
16	20241023	211200	13506870	3000	3000	3000	3000	0
17	20241023	211100	13506870	3000	3000	3000	3000	0
18	20241023	211000	13506870	3000	3000	3000	3000	0
19	20241023	210900	13506870	3000	3000	3000	3000	0
20	20241023	210800	13506870	3000	3000	3000	3000	0
21	20241023	210700	13506870	3000	3000	3000	3000	0
22	20241023	210600	13506870	3000	3000	3000	3000	0
23	20241023	210500	13506870	3000	3000	3000	3000	0
24	20241023	210400	13506870	3000	3000	3000	3000	0
25	20241023	210300	13506870	3000	3000	3000	3000	0
26	20241023	210200	13506870	3000	3000	3000	3000	0
27	20241023	210100	13506870	3000	3000	3000	3000	0
28	20241023	210000	13506870	3000	3000	3000	3000	0
29	20241023	205900	13506870	3000	3000	3000	3000	0
30	20241023	205800	13506870	3000	3000	3000	3000	0
31	20241023	205700	13506870	3000	3000	3000	3000	0
32	20241023	205600	13506870	3000	3000	3000	3000	114
33	20241023	205500	13506870	3000	3000	3000	3000	0
34	20241023	205400	13506870	3000	3000	3000	3000	0
35	20241023	205300	13506870	3000	3000	3000	3000	0
36	20241023	205200	13506870	3000	3000	3000	3000	0
37	20241023	205100	13506870	3000	3000	3000	3000	0
38	20241023	205000	13506870	3000	3000	3000	3000	0
39	20241023	204900	13506870	3000	3000	3000	3000	0
40	20241023	204800	13506870	3000	3000	3000	3000	0
41	20241023	204700	13506870	3000	3000	3000	3000	0
42	20241023	204600	13506870	3000	3000	3000	3000	0
43	20241023	204500	13506870	3000	3000	3000	3000	0
44	20241023	204400	13506870	3000	3000	3000	3000	0
45	20241023	204300	13506870	3000	3000	3000	3000	0
46	20241023	204200	13506870	3000	3000	3000	3000	0
47	20241023	204100	13506870	3000	3000	3000	3000	0
48	20241023	204000	13506870	3000	3000	3000	3000	0
49	20241023	203900	13506870	3000	3000	3000	3000	0
50	20241023	203800	13506870	3000	3000	3000	3000	0
51	20241023	203700	13506870	3000	3000	3000	3000	0
52	20241023	203600	13506870	3000	3000	3000	3000	0
53	20241023	203500	13506870	3000	3000	3000	3000	0
54	20241023	203400	13506870	3000	3000	3000	3000	0
55	20241023	203300	13506870	3000	3000	3000	3000	0
56	20241023	203200	13506870	3000	3000	3000	3000	0
57	20241023	203100	13506870	3000	3000	3000	3000	0
58	20241023	203000	13506870	3000	3000	3000	3000	0
59	20241023	202900	13506870	3000	3000	3000	3000	0
60	20241023	202800	13506870	3000	3000	3000	3000	0
61	20241023	202700	13506870	3000	3000	3000	3000	0
62	20241023	202600	13506870	3000	3000	3000	3000	114
63	20241023	202500	13506870	3000	3000	3000	3000	0
64	20241023	202400	13506870	3000	3000	3000	3000	0
65	20241023	202300	13506870	3000	3000	3000	3000	0
66	20241023	202200	13506870	3000	3000	3000	3000	0
67	20241023	202100	13506870	3000	3000	3000	3000	0
68	20241023	202000	13506870	3000	3000	3000	3000	0
69	20241023	201900	13506870	3000	3000	3000	3000	0
70	20241023	201800	13506870	3000	3000	3000	3000	0
71	20241023	201700	13506870	3000	3000	3000	3000	0
72	20241023	201600	13506870	3000	3000	3000	3000	0
73	20241023	201500	13506870	3000	3000	3000	3000	0
74	20241023	201400	13506870	3000	3000	3000	3000	0
75	20241023	201300	13506870	3000	3000	3000	3000	0
76	20241023	201200	13506870	3000	3000	3000	3000	0
77	20241023	201100	13506870	3000	3000	3000	3000	0
78	20241023	201000	13506870	3000	3000	3000	3000	0
79	20241023	200900	13506870	3000	3000	3000	3000	0
80	20241023	200800	13506870	3000	3000	3000	3000	0
81	20241023	200700	13506870	3000	3000	3000	3000	0
82	20241023	200600	13506870	3000	3000	3000	3000	0
83	20241023	200500	13506870	3000	3000	3000	3000	0
84	20241023	200400	13506870	3000	3000	3000	3000	0
85	20241023	200300	13506870	3000	3000	3000	3000	0
86	20241023	200200	13506870	3000	3000	3000	3000	0
87	20241023	200100	13506870	3000	3000	3000	3000	0
88	20241023	200000	13506870	3000	3000	3000	3000	0
89	20241023	195900	13506870	3000	3000	3000	3000	0
90	20241023	195800	13506870	3000	3000	3000	3000	0
91	20241023	195700	13506870	3000	3000	3000	3000	0
92	20241023	195600	13506870	3000	3000	3000	3000	114
93	20241023	195500	13506870	3000	3000	3000	3000	0
94	20241023	195400	13506870	3000	3000	3000	3000	0
95	20241023	195300	13506870	3000	3000	3000	3000	0
96	20241023	195200	13506870	3000	3000	3000	3000	0
97	20241023	195100	13506870	3000	3000	3000	3000	0
98	20241023	195000	13506870	3000	3000	3000	3000	0
99	20241023	194900	13506870	3000	3000	3000	3000	0
100	20241023	194800	13506870	3000	3000	3000	3000	0
101	20241023	194700	13506870	3000	3000	3000	3000	0
102	20241023	194600	13506870	3000	3000	3000	3000	0
103	20241023	194500	13506870	3000	3000	3000	3000	0
104	20241023	194400	13506870	3000	3000	3000	3000	0
105	20241023	194300	13506870	3000	3000	3000	3000	0
106	20241023	194200	13506870	3000	3000	3000	3000	0
107	20241023	194100	13506870	3000	3000	3000	3000	0
108	20241023	194000	13506870	3000	3000	3000	3000	0
109	20241023	193900	13506870	3000	3000	3000	3000	0
110	20241023	193800	13506870	3000	3000	3000	3000	0
111	20241023	193700	13506870	3000	3000	3000	3000	0
112	20241023	193600	13506870	3000	3000	3000	3000	0
113	20241023	193500	13506870	3000	3000	3000	3000	0
114	20241023	193400	13506870	3000	3000	3000	3000	0
115	20241023	193300	13506870	3000	3000	3000	3000	0
116	20241023	193200	13506870	3000	3000	3000	3000	0
117	20241023	193100	13506870	3000	3000	3000	3000	0
118	20241023	193000	13506870	3000	3000	3000	3000	0
119	20241023	192900	13506870	3000	3000	3000	3000	0
120	20241023	192800	13506870	3000	3000	3000	3000	0
121	20241023	192700	13506870	3000	3000	3000	3000	0
122	20241023	192600	13506870	3000	3000	3000	3000	114
123	20241023	192500	13506870	3000	3000	3000	3000	0
124	20241023	192400	13506870	3000	3000	3000	3000	0
125	20241023	192300	13506870	3000	3000	3000	3000	0
126	20241023	192200	13506870	3000	3000	3000	3000	0
127	20241023	192100	13506870	3000	3000	3000	3000	0
128	20241023	192000	13506870	3000	3000	3000	3000	0
129	20241023	191900	13506870	3000	3000	3000	3000	0
130	20241023	191800	13506870	3000	3000	3000	3000	0
131	20241023	191700	13506870	3000	3000	3000	3000	0
132	20241023	191600	13506870	3000	3000	3000	3000	0
133	20241023	191500	13506870	3000	3000	3000	3000	0
134	20241023	191400	13506870	3000	3000	3000	3000	0
135	20241023	191300	13506870	3000	3000	3000	3000	0
136	20241023	191200	13506870	3000	3000	3000	3000	0
137	20241023	191100	13506870	3000	3000	3000	3000	0
138	20241023	191000	13506870	3000	3000	3000	3000	0
139	20241023	190900	13506870	3000	3000	3000	3000	0
140	20241023	190800	13506870	3000	3000	3000	3000	0
141	20241023	190700	13506870	3000	3000	3000	3000	0
142	20241023	190600	13506870	3000	3000	3000	3000	0
143	20241023	190500	13506870	3000	3000	3000	3000	0
144	20241023	190400	13506870	3000	3000	3000	3000	0
145	20241023	190300	13506870	3000	3000	3000	3000	0
146	20241023	190200	13506870	3000	3000	3000	3000	0
147	20241023	190100	13506870	3000	3000	3000	3000	0
148	20241023	190000	13506870	3000	3000	3000	3000	0
149	20241023	185900	13506870	3000	3000	3000	3000	0
150	20241023	185800	13506870	3000	3000	3000	3000	0
151	20241023	185700	13506870	3000	3000	3000	3000	0
152	20241023	185600	13506870	3000	3000	3000	3000	114
153	20241023	185500	13506870	3000	3000	3000	3000	0
154	20241023	185400	13506870	3000	3000	3000	3000	0
155	20241023	185300	13506870	3000	3000	3000	3000	0
156	20241023	185200	13506870	3000	3000	3000	3000	0
157	20241023	185100	13506870	3000	3000	3000	3000	0
158	20241023	185000	13506870	3000	3000	3000	3000	0
159	20241023	184900	13506870	3000	3000	3000	3000	0
160	20241023	184800	13506870	3000	3000	3000	3000	0
161	20241023	184700	13506870	3000	3000	3000	3000	0
162	20241023	184600	13506870	3000	3000	3000	3000	0
163	20241023	184500	13506870	3000	3000	3000	3000	0
164	20241023	184400	13506870	3000	3000	3000	3000	0
165	20241023	184300	13506870	3000	3000	3000	3000	0
166	20241023	184200	13506870	3000	3000	3000	3000	0
167	20241023	184100	13506870	3000	3000	3000	3000	0
168	20241023	184000	13506870	3000	3000	3000	3000	0
169	20241023	183900	13506870	3000	3000	3000	3000	0
170	20241023	183800	13506870	3000	3000	3000	3000	0
171	20241023	183700	13506870	3000	3000	3000	3000	0
172	20241023	183600	13506870	3000	3000	3000	3000	0
173	20241023	183500	13506870	3000	3000	3000	3000	0
174	20241023	183400	13506870	3000	3000	3000	3000	0
175	20241023	183300	13506870	3000	3000	3000	3000	0
176	20241023	183200	13506870	3000	3000	3000	3000	0
177	20241023	183100	13506870	3000	3000	3000	3000	0
178	20241023	183000	13506870	3000	3000	3000	3000	0
179	20241023	182900	13506870	3000	3000	3000	3000	0
180	20241023	182800	13506870	3000	3000	3000	3000	0
181	20241023	182700	13506870	3000	3000	3000	3000	0
182	20241023	182600	13506870	3000	3000	3000	3000	114
183	20241023	182500	13506870	3000	3000	3000	3000	0
184	20241023	182400	13506870	3000	3000	3000	3000	0
185	20241023	182300	13506870	3000	3000	3000	3000	0
186	20241023	182200	13506870	3000	3000	3000	3000	0
187	20241023	182100	13506870	3000	3000	3000	3000	0
188	20241023	182000	13506870	3000	3000	3000	3000	0
189	20241023	181900	13506870	3000	3000	3000	3000	0
190	20241023	181800	13506870	3000	3000	3000	3000	0
191	20241023	181700	13506870	3000	3000	3000	3000	0
192	20241023	181600	13506870	3000	3000	3000	3000	0
193	20241023	181500	13506870	3000	3000	3000	3000	0
194	20241023	181400	13506870	3000	3000	3000	3000	0
195	20241023	181300	13506870	3000	3000	3000	3000	0
196	20241023	181200	13506870	3000	3000	3000	3000	0
197	20241023	181100	13506870	3000	3000	3000	3000	0
198	20241023	181000	13506870	3000	3000	3000	3000	0
199	20241023	180900	13506870	3000	3000	3000	3000	0
200	20241023	180800	13506870	3000	3000	3000	3000	0
201	20241023	180700	13506870	3000	3000	3000	3000	0
202	20241023	180600	13506870	3000	3000	3000	3000	0
203	20241023	180500	13506870	3000	3000	3000	3000	0
204	20241023	180400	13506870	3000	3000	3000	3000	0
205	20241023	180300	13506870	3000	3000	3000	3000	0
206	20241023	180200	13506870	3000	3000	3000	3000	0
207	20241023	180100	13506870	3000	3000	3000	3000	0
208	20241023	180000	13506870	3000	3000	3000	3000	0
209	20241023	175900	13506870	3000	3000	3000	3000	0
210	20241023	175800	13506870	3000	3000	3000	3000	0
211	20241023	175700	13506870	3000	3000	3000	3000	0
212	20241023	175600	13506870	3000	3000	3000	3000	114
213	20241023	175500	13506870	3000	3000	3000	3000	0
214	20241023	175400	13506870	3000	3000	3000	3000	0
215	20241023	175300	13506870	3000	3000	3000	3000	0
216	20241023	175200	13506870	3000	3000	3000	3000	0
217	20241023	175100	13506870	3000	3000	3000	3000	0
218	20241023	175000	13506870	3000	3000	3000	3000	0
219	20241023	174900	13506870	3000	3000	3000	3000	0
220	20241023	174800	13506870	3000	3000	3000	3000	0
221	20241023	174700	13506870	3000	3000	3000	3000	0
222	20241023	174600	13506870	3000	3000	3000	3000	0
223	20241023	174500	13506870	3000	3000	3000	3000	0
224	20241023	174400	13506870	3000	3000	3000	3000	0
225	20241023	174300	13506870	3000	3000	3000	3000	0
226	20241023	174200	13506870	3000	3000	3000	3000	0
227	20241023	174100	13506870	3000	3000	3000	3000	0
228	20241023	174000	13506870	3000	3000	3000	3000	0
229	20241023	173900	13506870	3000	3000	3000	3000	0
230	20241023	173800	13506870	3000	3000	3000	3000	0
231	20241023	173700	13506870	3000	3000	3000	3000	0
232	20241023	173600	13506870	3000	3000	3000	3000	0
233	20241023	173500	13506870	3000	3000	3000	3000	0
234	20241023	173400	13506870	3000	3000	3000	3000	0
235	20241023	173300	13506870	3000	3000	3000	3000	0
236	20241023	173200	13506870	3000	3000	3000	3000	0
237	20241023	173100	13506870	3000	3000	3000	3000	0
238	20241023	173000	13506870	3000	3000	3000	3000	0
239	20241023	172900	13506870	3000	3000	3000	3000	0
240	20241023	172800	13506870	3000	3000	3000	3000	0
241	20241023	172700	13506870	3000	3000	3000	3000	0
242	20241023	172600	13506870	3000	3000	3000	3000	114
243	20241023	172500	13506870	3000	3000	3000	3000	0
244	20241023	172400	13506870	3000	3000	3000	3000	0
245	20241023	172300	13506870	3000	3000	3000	3000	0
246	20241023	172200	13506870	3000	3000	3000	3000	0
247	20241023	172100	13506870	3000	3000	3000	3000	0
248	20241023	172000	13506870	3000	3000	3000	3000	0
249	20241023	171900	13506870	3000	3000	3000	3000	0
250	20241023	171800	13506870	3000	3000	3000	3000	0
251	20241023	171700	13506870	3000	3000	3000	3000	0
252	20241023	171600	13506870	3000	3000	3000	3000	0
253	20241023	171500	13506870	3000	3000	3000	3000	0
254	20241023	171400	13506870	3000	3000	3000	3000	0
255	20241023	171300	13506870	3000	3000	3000	3000	0
256	20241023	171200	13506870	3000	3000	3000	3000	0
257	20241023	171100	13506870	3000	3000	3000	3000	0
258	20241023	171000	13506870	3000	3000	3000	3000	0
259	20241023	170900	13506870	3000	3000	3000	3000	0
260	20241023	170800	13506870	3000	3000	3000	3000	0
261	20241023	170700	13506870	3000	3000	3000	3000	0
262	20241023	170600	13506870	3000	3000	3000	3000	0
263	20241023	170500	13506870	3000	3000	3000	3000	0
264	20241023	170400	13506870	3000	3000	3000	3000	0
265	20241023	170300	13506870	3000	3000	3000	3000	0
266	20241023	170200	13506870	3000	3000	3000	3000	0
267	20241023	170100	13506870	3000	3000	3000	3000	0
268	20241023	170000	13506870	3000	3000	3000	3000	0
269	20241023	165900	13506870	3000	3000	3000	3000	0
270	20241023	165800	13506870	3000	3000	3000	3000	0
271	20241023	165700	13506870	3000	3000	3000	3000	0
272	20241023	165600	13506870	3000	3000	3000	3000	114
273	20241023	165500	13506870	3000	3000	3000	3000	0
274	20241023	165400	13506870	3000	3000	3000	3000	0
275	20241023	165300	13506870	3000	3000	3000	3000	0
276	20241023	165200	13506870	3000	3000	3000	3000	0
277	20241023	165100	13506870	3000	3000	3000	3000	0
278	20241023	165000	13506870	3000	3000	3000	3000	0
279	20241023	164900	13506870	3000	3000	3000	3000	0
280	20241023	164800	13506870	3000	3000	3000	3000	0
281	20241023	164700	13506870	3000	3000	3000	3000	0
282	20241023	164600	13506870	3000	3000	3000	3000	0
283	20241023	164500	13506870	3000	3000	3000	3000	0
284	20241023	164400	13506870	3000	3000	3000	3000	0
285	20241023	164300	13506870	3000	3000	3000	3000	0
286	20241023	164200	13506870	3000	3000	3000	3000	0
287	20241023	164100	13506870	3000	3000	3000	3000	0
288	20241023	164000	13506870	3000	3000	3000	3000	0
289	20241023	163900	13506870	3000	3000	3000	3000	0
290	20241023	163800	13506870	3000	3000	3000	3000	0
291	20241023	163700	13506870	3000	3000	3000	3000	0
292	20241023	163600	13506870	3000	3000	3000	3000	0
293	20241023	163500	13506870	3000	3000	3000	3000	0
294	20241023	163400	13506870	3000	3000	3000	3000	0
295	20241023	163300	13506870	3000	3000	3000	3000	0
296	20241023	163200	13506870	3000	3000	3000	3000	0
297	20241023	163100	13506870	3000	3000	3000	3000	0
298	20241023	163000	13506870	3000	3000	3000	3000	0
299	20241023	162900	13506870	3000	3000	3000	3000	0
300	20241023	162800	13506870	3000	3000	3000	3000	0
301	20241023	162700	13506870	3000	3000	3000	3000	0
302	20241023	162600	13506870	3000	3000	3000	3000	114
303	20241023	162500	13506870	3000	3000	3000	3000	0
304	20241023	162400	13506870	3000	3000	3000	3000	0
305	20241023	162300	13506870	3000	3000	3000	3000	0
306	20241023	162200	13506870	3000	3000	3000	3000	0
307	20241023	162100	13506870	3000	3000	3000	3000	0
308	20241023	162000	13506870	3000	3000	3000	3000	0
309	20241023	161900	13506870	3000	3000	3000	3000	0
310	20241023	161800	13506870	3000	3000	3000	3000	0
311	20241023	161700	13506870	3000	3000	3000	3000	0
312	20241023	161600	13506870	3000	3000	3000	3000	0
313	20241023	161500	13506870	3000	3000	3000	3000	0
314	20241023	161400	13506870	3000	3000	3000	3000	0
315	20241023	161300	13506870	3000	3000	3000	3000	0
316	20241023	161200	13506870	3000	3000	3000	3000	0
317	20241023	161100	13506870	3000	3000	3000	3000	0
318	20241023	161000	13506870	3000	3000	3000	3000	0
319	20241023	160900	13506870	3000	3000	3000	3000	0
320	20241023	160800	13506870	3000	3000	3000	3000	0
321	20241023	160700	13506870	3000	3000	3000	3000	0
322	20241023	160600	13506870	3000	3000	3000	3000	0
323	20241023	160500	13506870	3000	3000	3000	3000	0
324	20241023	160400	13506870	3000	3000	3000	3000	0
325	20241023	160300	13506870	3000	3000	3000	3000	0
326	20241023	160200	13506870	3000	3000	3000	3000	0
327	20241023	160100	13506870	3000	3000	3000	3000	0
328	20241023	160000	13506870	3000	3000	3000	3000	0
329	20241023	155900	13506870	3000	3000	3000	3000	0
330	20241023	155800	13506870	3000	3000	3000	3000	0
331	20241023	155700	13506870	3000	3000	3000	3000	0
332	20241023	155600	13506870	3000	3000	3000	3000	114
333	20241023	155500	13506870	3000	3000	3000	3000	0
334	20241023	155400	13506870	3000	3000	3000	3000	0
335	20241023	155300	13506870	3000	3000	3000	3000	0
336	20241023	155200	13506870	3000	3000	3000	3000	0
337	20241023	155100	13506870	3000	3000	3000	3000	0
338	20241023	155000	13506870	3000	3000	3000	3000	0
339	20241023	154900	13506870	3000	3000	3000	3000	0
340	20241023	154800	13506870	3000	3000	3000	3000	0
341	20241023	154700	13506870	3000	3000	3000	3000	0
342	20241023	154600	13506870	3000	3000	3000	3000	0
343	20241023	154500	13506870	3000	3000	3000	3000	0
344	20241023	154400	13506870	3000	3000	3000	3000	0
345	20241023	154300	13506870	3000	3000	3000	3000	0
346	20241023	154200	13506870	3000	3000	3000	3000	0
347	20241023	154100	13506870	3000	3000	3000	3000	0
348	20241023	154000	13506870	3000	3000	3000	3000	0
349	20241023	153900	13506870	3000	3000	3000	3000	0
350	20241023	153800	13506870	3000	3000	3000	3000	0
351	20241023	153700	13506870	3000	3000	3000	3000	0
352	20241023	153600	13506870	3000	3000	3000	3000	0
353	20241023	153500	13506870	3000	3000	3000	3000	0
354	20241023	153400	13506870	3000	3000	3000	3000	0
355	20241023	153300	13506870	3000	3000	3000	3000	0
356	20241023	153200	13506870	3000	3000	3000	3000	0
357	20241023	153100	13506870	3000	3000	3000	3000	0
358	20241023	153000	13506870	3000	3000	3000	3000	114
359	20241023	152900	13164870	3000	3000	3000	3000	0
360	20241023	152800	13164870	3000	3000	3000	3000	0
361	20241023	152700	13164870	3000	3000	3000	3000	0
362	20241023	152600	13164870	3000	3000	3000	3000	0
363	20241023	152500	13164870	3000	3000	3000	3000	0
364	20241023	152400	13164870	3000	3000	3000	3000	0
365	20241023	152300	13164870	3000	3000	3000	3000	0
366	20241023	152200	13164870	3000	3000	3000	3000	0
367	20241023	152100	13164870	3000	3000	3000	3000	0
368	20241023	152000	13164870	3000	3000	3000	3000	0
369	20241023	151900	13164870	3000	3000	3000	3000	0
370	20241023	151800	13164870	3000	3000	3000	3000	0
371	20241023	151700	13164870	3000	3000	3000	3000	0
372	20241023	151600	13164870	3000	3000	3000	3000	0
373	20241023	151500	13164870	3000	3000	3000	3000	0
374	20241023	151400	13164870	3000	3000	3000	3000	0
375	20241023	151300	13164870	3000	3000	3000	3000	0
376	20241023	151200	13164870	3000	3000	3000	3000	200
377	20241023	151100	12564870	3000	3000	3000	3000	0
378	20241023	151000	12564870	3000	3000	3000	3000	0
379	20241023	150900	12564870	3000	3010	3010	3000	500
380	20241023	150800	11063830	3015	3015	3015	3015	0
381	20241023	150700	11063830	3015	3015	3015	3015	0
382	20241023	150600	11063830	3015	3015	3015	3015	0
383	20241023	150500	11063830	3015	3015	3015	3015	0
384	20241023	150400	11063830	3015	3015	3015	3015	1
385	20241023	150300	11060815	3020	3020	3020	3020	0
386	20241023	150200	11060815	3020	3020	3020	3020	0
387	20241023	150100	11060815	3020	3020	3020	3020	0
388	20241023	150000	11060815	3020	3020	3020	3020	0
389	20241023	145900	11060815	3020	3020	3020	3020	0
390	20241023	145800	11060815	3020	3020	3020	3020	0
391	20241023	145700	11060815	3020	3020	3020	3020	0
392	20241023	145600	11060815	3020	3020	3020	3020	0
393	20241023	145500	11060815	3020	3020	3020	3020	0
394	20241023	145400	11060815	3020	3020	3020	3020	0
395	20241023	145300	11060815	3020	3020	3020	3020	0
396	20241023	145200	11060815	3020	3020	3020	3020	0
397	20241023	145100	11060815	3020	3020	3020	3020	0
398	20241023	145000	11060815	3020	3020	3020	3020	0
399	20241023	144900	11060815	3020	3020	3020	3020	0
400	20241023	144800	11060815	3020	3020	3020	3020	0
401	20241023	144700	11060815	3020	3020	3020	3020	0
402	20241023	144600	11060815	3020	3020	3020	3020	0
403	20241023	144500	11060815	3020	3015	3020	3015	331
404	20241023	144400	10061245	3015	3015	3015	3015	0
405	20241023	144300	10061245	3015	3015	3015	3015	0
406	20241023	144200	10061245	3015	3015	3015	3015	0
407	20241023	144100	10061245	3015	3015	3015	3015	0
408	20241023	144000	10061245	3015	3015	3015	3015	0
409	20241023	143900	10061245	3015	3015	3015	3015	0
410	20241023	143800	10061245	3015	3015	3015	3015	0
411	20241023	143700	10061245	3015	3015	3015	3015	0
412	20241023	143600	10061245	3015	3015	3015	3015	0
413	20241023	143500	10061245	3015	3015	3015	3015	0
414	20241023	143400	10061245	3015	3015	3015	3015	4
415	20241023	143300	10049185	3020	3015	3020	3015	25
416	20241023	143200	9973710	3015	3015	3015	3015	0
417	20241023	143100	9973710	3015	3015	3015	3015	0
418	20241023	143000	9973710	3015	3015	3015	3015	0
419	20241023	142900	9973710	3015	3015	3015	3015	0
420	20241023	142800	9973710	3015	3015	3015	3015	0
421	20241023	142700	9973710	3015	3015	3015	3015	0
422	20241023	142600	9973710	3015	3015	3015	3015	0
423	20241023	142500	9973710	3015	3015	3015	3015	0
424	20241023	142400	9973710	3015	3015	3015	3015	0
425	20241023	142300	9973710	3015	3015	3015	3015	6
426	20241023	142200	9955620	3010	3010	3010	3010	0
427	20241023	142100	9955620	3010	3010	3010	3010	0
428	20241023	142000	9955620	3010	3010	3010	3010	0
429	20241023	141900	9955620	3010	3010	3010	3010	66
430	20241023	141800	9756960	3010	3010	3010	3010	0
431	20241023	141700	9756960	3010	3010	3010	3010	0
432	20241023	141600	9756960	3010	3010	3010	3010	0
433	20241023	141500	9756960	3010	3010	3010	3010	0
434	20241023	141400	9756960	3010	3010	3010	3010	0
435	20241023	141300	9756960	3010	3010	3010	3010	2
436	20241023	141200	9750940	3005	3005	3005	3005	0
437	20241023	141100	9750940	3005	3005	3005	3005	1
438	20241023	141000	9747935	3010	3010	3010	3010	0
439	20241023	140900	9747935	3010	3010	3010	3010	0
440	20241023	140800	9747935	3010	3010	3010	3010	0
441	20241023	140700	9747935	3010	3010	3010	3010	0
442	20241023	140600	9747935	3010	3010	3010	3010	0
443	20241023	140500	9747935	3010	3010	3010	3010	0
444	20241023	140400	9747935	3010	3010	3010	3010	0
445	20241023	140300	9747935	3010	3010	3010	3010	0
446	20241023	140200	9747935	3010	3010	3010	3010	0
447	20241023	140100	9747935	3010	3010	3010	3010	0
448	20241023	140000	9747935	3010	3010	3010	3010	0
449	20241023	135900	9747935	3010	3010	3010	3010	0
450	20241023	135800	9747935	3010	3010	3010	3010	0
451	20241023	135700	9747935	3010	3010	3010	3010	0
452	20241023	135600	9747935	3010	3010	3010	3010	0
453	20241023	135500	9747935	3010	3010	3010	3010	0
454	20241023	135400	9747935	3010	3010	3010	3010	0
455	20241023	135300	9747935	3010	3010	3010	3010	0
456	20241023	135200	9747935	3010	3010	3010	3010	0
457	20241023	135100	9747935	3010	3010	3010	3010	0
458	20241023	135000	9747935	3010	3010	3010	3010	0
459	20241023	134900	9747935	3010	3010	3010	3010	0
460	20241023	134800	9747935	3010	3010	3010	3010	0
461	20241023	134700	9747935	3010	3010	3010	3010	0
462	20241023	134600	9747935	3010	3010	3010	3010	0
463	20241023	134500	9747935	3010	3010	3010	3010	0
464	20241023	134400	9747935	3010	3010	3010	3010	0
465	20241023	134300	9747935	3010	3010	3010	3010	3
466	20241023	134200	9738905	3005	3005	3005	3005	0
467	20241023	134100	9738905	3005	3005	3005	3005	0
468	20241023	134000	9738905	3005	3005	3005	3005	0
469	20241023	133900	9738905	3005	3005	3005	3005	9
470	20241023	133800	9711860	3010	3010	3010	3010	0
471	20241023	133700	9711860	3010	3010	3010	3010	1
472	20241023	133600	9708850	3005	3005	3005	3005	55
473	20241023	133500	9543575	3010	3010	3010	3010	0
474	20241023	133400	9543575	3010	3010	3010	3010	0
475	20241023	133300	9543575	3010	3010	3010	3010	0
476	20241023	133200	9543575	3010	3010	3010	3010	0
477	20241023	133100	9543575	3010	3010	3010	3010	0
478	20241023	133000	9543575	3010	3010	3010	3010	0
479	20241023	132900	9543575	3010	3010	3010	3010	0
480	20241023	132800	9543575	3010	3010	3010	3010	0
481	20241023	132700	9543575	3010	3010	3010	3010	4
482	20241023	132600	9531535	3010	3010	3010	3010	0
483	20241023	132500	9531535	3010	3010	3010	3010	0
484	20241023	132400	9531535	3010	3010	3010	3010	0
485	20241023	132300	9531535	3010	3010	3010	3010	0
486	20241023	132200	9531535	3010	3015	3015	3010	7
487	20241023	132100	9510445	3015	3015	3015	3015	0
488	20241023	132000	9510445	3015	3015	3015	3015	0
489	20241023	131900	9510445	3015	3015	3015	3015	0
490	20241023	131800	9510445	3015	3015	3015	3015	0
491	20241023	131700	9510445	3015	3015	3015	3015	0
492	20241023	131600	9510445	3015	3015	3015	3015	0
493	20241023	131500	9510445	3015	3015	3015	3015	0
494	20241023	131400	9510445	3015	3015	3015	3015	0
495	20241023	131300	9510445	3015	3015	3015	3015	0
496	20241023	131200	9510445	3015	3015	3015	3015	0
497	20241023	131100	9510445	3015	3015	3015	3015	0
498	20241023	131000	9510445	3015	3015	3015	3015	0
499	20241023	130900	9510445	3015	3015	3015	3015	0
500	20241023	130800	9510445	3015	3015	3015	3015	0
501	20241023	130700	9510445	3015	3015	3015	3015	0
502	20241023	130600	9510445	3015	3015	3015	3015	0
503	20241023	130500	9510445	3015	3015	3015	3015	0
504	20241023	130400	9510445	3015	3015	3015	3015	0
505	20241023	130300	9510445	3015	3015	3015	3015	0
506	20241023	130200	9510445	3015	3015	3015	3015	0
507	20241023	130100	9510445	3015	3015	3015	3015	0
508	20241023	130000	9510445	3015	3015	3015	3015	0
509	20241023	125900	9510445	3015	3015	3015	3015	0
510	20241023	125800	9510445	3015	3015	3015	3015	0
511	20241023	125700	9510445	3015	3015	3015	3015	0
512	20241023	125600	9510445	3015	3015	3015	3015	0
513	20241023	125500	9510445	3015	3015	3015	3015	0
514	20241023	125400	9510445	3015	3015	3015	3015	0
515	20241023	125300	9510445	3015	3015	3015	3015	0
516	20241023	125200	9510445	3015	3015	3015	3015	0
517	20241023	125100	9510445	3015	3015	3015	3015	0
518	20241023	125000	9510445	3015	3015	3015	3015	0
519	20241023	124900	9510445	3015	3015	3015	3015	0
520	20241023	124800	9510445	3015	3015	3015	3015	0
521	20241023	124700	9510445	3015	3015	3015	3015	0
522	20241023	124600	9510445	3015	3015	3015	3015	0
523	20241023	124500	9510445	3015	3015	3015	3015	0
524	20241023	124400	9510445	3015	3015	3015	3015	0
525	20241023	124300	9510445	3015	3015	3015	3015	0
526	20241023	124200	9510445	3015	3015	3015	3015	0
527	20241023	124100	9510445	3015	3015	3015	3015	0
528	20241023	124000	9510445	3015	3015	3015	3015	0
529	20241023	123900	9510445	3015	3015	3015	3015	0
530	20241023	123800	9510445	3015	3015	3015	3015	0
531	20241023	123700	9510445	3015	3015	3015	3015	0
532	20241023	123600	9510445	3015	3015	3015	3015	0
533	20241023	123500	9510445	3015	3015	3015	3015	0
534	20241023	123400	9510445	3015	3015	3015	3015	0
535	20241023	123300	9510445	3015	3015	3015	3015	0
536	20241023	123200	9510445	3015	3015	3015	3015	0
537	20241023	123100	9510445	3015	3015	3015	3015	0
538	20241023	123000	9510445	3015	3015	3015	3015	0
539	20241023	122900	9510445	3015	3015	3015	3015	0
540	20241023	122800	9510445	3015	3015	3015	3015	0
541	20241023	122700	9510445	3015	3015	3015	3015	0
542	20241023	122600	9510445	3015	3015	3015	3015	0
543	20241023	122500	9510445	3015	3015	3015	3015	0
544	20241023	122400	9510445	3015	3015	3015	3015	0
545	20241023	122300	9510445	3015	3015	3015	3015	0
546	20241023	122200	9510445	3015	3015	3015	3015	0
547	20241023	122100	9510445	3015	3015	3015	3015	0
548	20241023	122000	9510445	3015	3015	3015	3015	0
549	20241023	121900	9510445	3015	3015	3015	3015	0
550	20241023	121800	9510445	3015	3015	3015	3015	0
551	20241023	121700	9510445	3015	3015	3015	3015	0
552	20241023	121600	9510445	3015	3015	3015	3015	0
553	20241023	121500	9510445	3015	3015	3015	3015	0
554	20241023	121400	9510445	3015	3015	3015	3015	0
555	20241023	121300	9510445	3015	3015	3015	3015	0
556	20241023	121200	9510445	3015	3015	3015	3015	0
557	20241023	121100	9510445	3015	3020	3020	3015	8
558	20241023	121000	9486300	3015	3015	3015	3015	0
559	20241023	120900	9486300	3015	3015	3015	3015	0
560	20241023	120800	9486300	3015	3015	3015	3015	0
561	20241023	120700	9486300	3015	3015	3015	3015	0
562	20241023	120600	9486300	3015	3015	3015	3015	0
563	20241023	120500	9486300	3015	3015	3015	3015	0
564	20241023	120400	9486300	3015	3015	3015	3015	2
565	20241023	120300	9480270	3010	3010	3010	3010	0
566	20241023	120200	9480270	3010	3010	3010	3010	16
567	20241023	120100	9432110	3020	3020	3020	3020	1
568	20241023	120000	9429090	3020	3020	3020	3020	0
569	20241023	115900	9429090	3020	3020	3020	3020	0
570	20241023	115800	9429090	3020	3020	3020	3020	0
571	20241023	115700	9429090	3020	3020	3020	3020	40
572	20241023	115600	9308290	3020	3020	3020	3020	0
573	20241023	115500	9308290	3020	3020	3020	3020	0
574	20241023	115400	9308290	3020	3015	3020	3015	5
575	20241023	115300	9293195	3020	3020	3020	3020	0
576	20241023	115200	9293195	3020	3020	3020	3020	0
577	20241023	115100	9293195	3020	3020	3020	3020	0
578	20241023	115000	9293195	3020	3020	3020	3020	30
579	20241023	114900	9202595	3015	3015	3015	3015	0
580	20241023	114800	9202595	3015	3015	3015	3015	0
581	20241023	114700	9202595	3015	3015	3015	3015	0
582	20241023	114600	9202595	3015	3015	3015	3015	0
583	20241023	114500	9202595	3015	3015	3015	3015	0
584	20241023	114400	9202595	3015	3015	3015	3015	0
585	20241023	114300	9202595	3015	3015	3015	3015	0
586	20241023	114200	9202595	3015	3015	3015	3015	0
587	20241023	114100	9202595	3015	3015	3015	3015	0
588	20241023	114000	9202595	3015	3015	3015	3015	0
589	20241023	113900	9202595	3015	3015	3015	3015	0
590	20241023	113800	9202595	3015	3015	3015	3015	0
591	20241023	113700	9202595	3015	3015	3015	3015	0
592	20241023	113600	9202595	3015	3015	3015	3015	0
593	20241023	113500	9202595	3015	3020	3020	3015	14
594	20241023	113400	9160335	3015	3015	3015	3015	6
595	20241023	113300	9142245	3015	3015	3015	3015	0
596	20241023	113200	9142245	3015	3015	3015	3015	0
597	20241023	113100	9142245	3015	3015	3015	3015	0
598	20241023	113000	9142245	3015	3015	3015	3015	0
599	20241023	112900	9142245	3015	3015	3015	3015	0
600	20241023	112800	9142245	3015	3015	3015	3015	0
601	20241023	112700	9142245	3015	3015	3015	3015	5
602	20241023	112600	9127170	3015	3015	3015	3015	0
603	20241023	112500	9127170	3015	3015	3015	3015	0
604	20241023	112400	9127170	3015	3015	3015	3015	0
605	20241023	112300	9127170	3015	3000	3015	3000	129
606	20241023	112200	8739990	3015	3015	3015	3015	0
607	20241023	112100	8739990	3015	3015	3015	3015	0
608	20241023	112000	8739990	3015	3015	3015	3015	0
609	20241023	111900	8739990	3015	3015	3015	3015	0
610	20241023	111800	8739990	3015	3015	3015	3015	0
611	20241023	111700	8739990	3015	3015	3015	3015	0
612	20241023	111600	8739990	3015	3015	3015	3015	0
613	20241023	111500	8739990	3015	3015	3015	3015	1
614	20241023	111400	8736975	3000	3000	3000	3000	0
615	20241023	111300	8736975	3000	3000	3000	3000	0
616	20241023	111200	8736975	3000	3000	3000	3000	0
617	20241023	111100	8736975	3000	3000	3000	3000	0
618	20241023	111000	8736975	3000	3000	3000	3000	0
619	20241023	110900	8736975	3000	3000	3000	3000	0
620	20241023	110800	8736975	3000	3000	3000	3000	0
621	20241023	110700	8736975	3000	3000	3000	3000	0
622	20241023	110600	8736975	3000	3000	3000	3000	0
623	20241023	110500	8736975	3000	3000	3000	3000	0
624	20241023	110400	8736975	3000	3000	3000	3000	0
625	20241023	110300	8736975	3000	3000	3000	3000	0
626	20241023	110200	8736975	3000	3000	3000	3000	0
627	20241023	110100	8736975	3000	3000	3000	3000	0
628	20241023	110000	8736975	3000	3000	3000	3000	103
629	20241023	105900	8427975	3000	3000	3000	3000	0
630	20241023	105800	8427975	3000	3000	3000	3000	0
631	20241023	105700	8427975	3000	3000	3000	3000	30
632	20241023	105600	8337975	3025	3025	3025	3025	0
633	20241023	105500	8337975	3025	3025	3025	3025	0
634	20241023	105400	8337975	3025	3025	3025	3025	0
635	20241023	105300	8337975	3025	3025	3025	3025	0
636	20241023	105200	8337975	3025	3025	3025	3025	0
637	20241023	105100	8337975	3025	3025	3025	3025	0
638	20241023	105000	8337975	3025	3025	3025	3025	0
639	20241023	104900	8337975	3025	3025	3025	3025	0
640	20241023	104800	8337975	3025	3025	3025	3025	0
641	20241023	104700	8337975	3025	3025	3025	3025	0
642	20241023	104600	8337975	3025	3025	3025	3025	0
643	20241023	104500	8337975	3025	3000	3025	3000	26
644	20241023	104400	8259950	3000	3000	3000	3000	34
645	20241023	104300	8157950	2995	2995	2995	2995	0
646	20241023	104200	8157950	2995	2995	2995	2995	2
647	20241023	104100	8151960	2995	2995	2995	2995	8
648	20241023	104000	8128000	2995	2995	2995	2995	0
649	20241023	103900	8128000	2995	2995	2995	2995	0
650	20241023	103800	8128000	2995	2995	2995	2995	0
651	20241023	103700	8128000	2995	2995	2995	2995	0
652	20241023	103600	8128000	2995	2995	2995	2995	0
653	20241023	103500	8128000	2995	2995	2995	2995	1
654	20241023	103400	8125005	2985	2985	2985	2985	0
655	20241023	103300	8125005	2985	2985	2985	2985	0
656	20241023	103200	8125005	2985	2985	2985	2985	0
657	20241023	103100	8125005	2985	2985	2985	2985	0
658	20241023	103000	8125005	2985	2985	2985	2985	0
659	20241023	102900	8125005	2985	2985	2985	2985	3
660	20241023	102800	8116050	2980	2980	2980	2980	0
661	20241023	102700	8116050	2980	2980	2980	2980	0
662	20241023	102600	8116050	2980	2980	2980	2980	0
663	20241023	102500	8116050	2980	2980	2980	2980	0
664	20241023	102400	8116050	2980	2980	2980	2980	0
665	20241023	102300	8116050	2980	2980	2980	2980	0
666	20241023	102200	8116050	2980	2980	2980	2980	0
667	20241023	102100	8116050	2980	2980	2980	2980	0
668	20241023	102000	8116050	2980	2980	2980	2980	0
669	20241023	101900	8116050	2980	2980	2980	2980	0
670	20241023	101800	8116050	2980	2980	2980	2975	552
671	20241023	101700	6471095	2980	2980	2980	2980	11
672	20241023	101600	6438315	2975	2975	2975	2975	0
673	20241023	101500	6438315	2975	2975	2975	2975	0
674	20241023	101400	6438315	2975	2975	2975	2975	0
675	20241023	101300	6438315	2975	2975	2975	2975	0
676	20241023	101200	6438315	2975	2975	2975	2975	0
677	20241023	101100	6438315	2975	2975	2975	2975	16
678	20241023	101000	6390715	2980	2980	2980	2980	341
679	20241023	100900	5374535	2980	2980	2980	2980	0
680	20241023	100800	5374535	2980	2980	2980	2980	0
681	20241023	100700	5374535	2980	2980	2980	2980	0
682	20241023	100600	5374535	2980	2980	2980	2980	0
683	20241023	100500	5374535	2980	2980	2980	2980	2
684	20241023	100400	5368575	2980	2980	2980	2980	32
685	20241023	100300	5273215	2990	2990	2990	2990	1
686	20241023	100200	5270225	3000	3000	3000	3000	0
687	20241023	100100	5270225	3000	3000	3000	3000	0
688	20241023	100000	5270225	3000	3000	3000	3000	0
689	20241023	095900	5270225	3000	3000	3000	3000	0
690	20241023	095800	5270225	3000	3000	3000	3000	0
691	20241023	095700	5270225	3000	3000	3000	3000	0
692	20241023	095600	5270225	3000	3000	3000	3000	0
693	20241023	095500	5270225	3000	3000	3000	3000	0
694	20241023	095400	5270225	3000	3000	3000	3000	0
695	20241023	095300	5270225	3000	3000	3000	3000	0
696	20241023	095200	5270225	3000	3000	3000	3000	17
697	20241023	095100	5219225	2995	2995	2995	2995	0
698	20241023	095000	5219225	2995	2995	2995	2995	0
699	20241023	094900	5219225	2995	2995	2995	2995	0
700	20241023	094800	5219225	2995	2995	2995	2995	0
701	20241023	094700	5219225	2995	2995	2995	2995	0
702	20241023	094600	5219225	2995	2995	2995	2995	0
703	20241023	094500	5219225	2995	2995	2995	2995	0
704	20241023	094400	5219225	2995	2995	2995	2995	0
705	20241023	094300	5219225	2995	2995	2995	2995	0
706	20241023	094200	5219225	2995	2995	2995	2995	1
707	20241023	094100	5216230	2990	2990	2990	2990	1
708	20241023	094000	5213240	2970	2970	2970	2970	0
709	20241023	093900	5213240	2970	2970	2970	2970	0
710	20241023	093800	5213240	2970	2970	2970	2970	0
711	20241023	093700	5213240	2970	2970	2970	2970	0
712	20241023	093600	5213240	2970	2970	2970	2970	0
713	20241023	093500	5213240	2970	2970	2970	2970	0
714	20241023	093400	5213240	2970	2970	2970	2970	0
715	20241023	093300	5213240	2970	2970	2970	2970	0
716	20241023	093200	5213240	2970	2970	2970	2970	1
717	20241023	093100	5210270	2970	2970	2970	2970	1
718	20241023	093000	5207300	2970	2970	2970	2970	0
719	20241023	092900	5207300	2970	2970	2970	2970	0
720	20241023	092800	5207300	2970	2970	2970	2970	0
721	20241023	092700	5207300	2970	2970	2970	2970	0
722	20241023	092600	5207300	2970	2970	2970	2970	0
723	20241023	092500	5207300	2970	2970	2970	2970	0
724	20241023	092400	5207300	2970	2970	2970	2970	0
725	20241023	092300	5207300	2970	2970	2970	2970	0
726	20241023	092200	5207300	2970	2970	2970	2970	0
727	20241023	092100	5207300	2970	2970	2970	2970	0
728	20241023	092000	5207300	2970	2970	2970	2970	0
729	20241023	091900	5207300	2970	2970	2970	2970	2
730	20241023	091800	5201360	2970	2970	2970	2970	12
731	20241023	091700	5165720	2970	2970	2970	2970	1
732	20241023	091600	5162750	2985	2985	2985	2985	0
733	20241023	091500	5162750	2985	2985	2985	2985	13
734	20241023	091400	5123945	2990	2990	2990	2990	1
735	20241023	091300	5120955	2990	2990	2990	2990	2
736	20241023	091200	5114975	2990	2990	2990	2990	118
737	20241023	091100	4762155	2985	2985	2985	2985	0
738	20241023	091000	4762155	2985	2985	2985	2985	0
739	20241023	090900	4762155	2985	2985	2985	2985	287
740	20241023	090800	3905460	2985	2985	2985	2985	0
741	20241023	090700	3905460	2985	2985	2985	2985	0
742	20241023	090600	3905460	2985	2985	2985	2985	10
743	20241023	090500	3875610	2965	2965	2965	2965	0
744	20241023	090400	3875610	2965	2965	2965	2965	0
745	20241023	090300	3875610	2965	2965	2965	2965	30
746	20241023	090200	3786660	2990	2990	2990	2990	1
747	20241023	090100	3783670	2965	2970	2970	2965	300
748	20241023	090000	2893840	2965	2965	2965	2965	976