KissMeData/357230/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	212600	212134495	2960	2960	2960	2960	5181
3	20241023	212500	212134495	2960	2960	2960	2960	0
4	20241023	212400	212134495	2960	2960	2960	2960	0
5	20241023	212300	212134495	2960	2960	2960	2960	0
6	20241023	212200	212134495	2960	2960	2960	2960	0
7	20241023	212100	212134495	2960	2960	2960	2960	0
8	20241023	212000	212134495	2960	2960	2960	2960	0
9	20241023	211900	212134495	2960	2960	2960	2960	0
10	20241023	211800	212134495	2960	2960	2960	2960	0
11	20241023	211700	212134495	2960	2960	2960	2960	0
12	20241023	211600	212134495	2960	2960	2960	2960	0
13	20241023	211500	212134495	2960	2960	2960	2960	0
14	20241023	211400	212134495	2960	2960	2960	2960	0
15	20241023	211300	212134495	2960	2960	2960	2960	0
16	20241023	211200	212134495	2960	2960	2960	2960	0
17	20241023	211100	212134495	2960	2960	2960	2960	0
18	20241023	211000	212134495	2960	2960	2960	2960	0
19	20241023	210900	212134495	2960	2960	2960	2960	0
20	20241023	210800	212134495	2960	2960	2960	2960	0
21	20241023	210700	212134495	2960	2960	2960	2960	0
22	20241023	210600	212134495	2960	2960	2960	2960	0
23	20241023	210500	212134495	2960	2960	2960	2960	0
24	20241023	210400	212134495	2960	2960	2960	2960	0
25	20241023	210300	212134495	2960	2960	2960	2960	0
26	20241023	210200	212134495	2960	2960	2960	2960	0
27	20241023	210100	212134495	2960	2960	2960	2960	0
28	20241023	210000	212134495	2960	2960	2960	2960	0
29	20241023	205900	212134495	2960	2960	2960	2960	0
30	20241023	205800	212134495	2960	2960	2960	2960	0
31	20241023	205700	212134495	2960	2960	2960	2960	0
32	20241023	205600	212134495	2960	2960	2960	2960	5181
33	20241023	205500	212134495	2960	2960	2960	2960	0
34	20241023	205400	212134495	2960	2960	2960	2960	0
35	20241023	205300	212134495	2960	2960	2960	2960	0
36	20241023	205200	212134495	2960	2960	2960	2960	0
37	20241023	205100	212134495	2960	2960	2960	2960	0
38	20241023	205000	212134495	2960	2960	2960	2960	0
39	20241023	204900	212134495	2960	2960	2960	2960	0
40	20241023	204800	212134495	2960	2960	2960	2960	0
41	20241023	204700	212134495	2960	2960	2960	2960	0
42	20241023	204600	212134495	2960	2960	2960	2960	0
43	20241023	204500	212134495	2960	2960	2960	2960	0
44	20241023	204400	212134495	2960	2960	2960	2960	0
45	20241023	204300	212134495	2960	2960	2960	2960	0
46	20241023	204200	212134495	2960	2960	2960	2960	0
47	20241023	204100	212134495	2960	2960	2960	2960	0
48	20241023	204000	212134495	2960	2960	2960	2960	0
49	20241023	203900	212134495	2960	2960	2960	2960	0
50	20241023	203800	212134495	2960	2960	2960	2960	0
51	20241023	203700	212134495	2960	2960	2960	2960	0
52	20241023	203600	212134495	2960	2960	2960	2960	0
53	20241023	203500	212134495	2960	2960	2960	2960	0
54	20241023	203400	212134495	2960	2960	2960	2960	0
55	20241023	203300	212134495	2960	2960	2960	2960	0
56	20241023	203200	212134495	2960	2960	2960	2960	0
57	20241023	203100	212134495	2960	2960	2960	2960	0
58	20241023	203000	212134495	2960	2960	2960	2960	0
59	20241023	202900	212134495	2960	2960	2960	2960	0
60	20241023	202800	212134495	2960	2960	2960	2960	0
61	20241023	202700	212134495	2960	2960	2960	2960	0
62	20241023	202600	212134495	2960	2960	2960	2960	5181
63	20241023	202500	212134495	2960	2960	2960	2960	0
64	20241023	202400	212134495	2960	2960	2960	2960	0
65	20241023	202300	212134495	2960	2960	2960	2960	0
66	20241023	202200	212134495	2960	2960	2960	2960	0
67	20241023	202100	212134495	2960	2960	2960	2960	0
68	20241023	202000	212134495	2960	2960	2960	2960	0
69	20241023	201900	212134495	2960	2960	2960	2960	0
70	20241023	201800	212134495	2960	2960	2960	2960	0
71	20241023	201700	212134495	2960	2960	2960	2960	0
72	20241023	201600	212134495	2960	2960	2960	2960	0
73	20241023	201500	212134495	2960	2960	2960	2960	0
74	20241023	201400	212134495	2960	2960	2960	2960	0
75	20241023	201300	212134495	2960	2960	2960	2960	0
76	20241023	201200	212134495	2960	2960	2960	2960	0
77	20241023	201100	212134495	2960	2960	2960	2960	0
78	20241023	201000	212134495	2960	2960	2960	2960	0
79	20241023	200900	212134495	2960	2960	2960	2960	0
80	20241023	200800	212134495	2960	2960	2960	2960	0
81	20241023	200700	212134495	2960	2960	2960	2960	0
82	20241023	200600	212134495	2960	2960	2960	2960	0
83	20241023	200500	212134495	2960	2960	2960	2960	0
84	20241023	200400	212134495	2960	2960	2960	2960	0
85	20241023	200300	212134495	2960	2960	2960	2960	0
86	20241023	200200	212134495	2960	2960	2960	2960	0
87	20241023	200100	212134495	2960	2960	2960	2960	0
88	20241023	200000	212134495	2960	2960	2960	2960	0
89	20241023	195900	212134495	2960	2960	2960	2960	0
90	20241023	195800	212134495	2960	2960	2960	2960	0
91	20241023	195700	212134495	2960	2960	2960	2960	0
92	20241023	195600	212134495	2960	2960	2960	2960	5181
93	20241023	195500	212134495	2960	2960	2960	2960	0
94	20241023	195400	212134495	2960	2960	2960	2960	0
95	20241023	195300	212134495	2960	2960	2960	2960	0
96	20241023	195200	212134495	2960	2960	2960	2960	0
97	20241023	195100	212134495	2960	2960	2960	2960	0
98	20241023	195000	212134495	2960	2960	2960	2960	0
99	20241023	194900	212134495	2960	2960	2960	2960	0
100	20241023	194800	212134495	2960	2960	2960	2960	0
101	20241023	194700	212134495	2960	2960	2960	2960	0
102	20241023	194600	212134495	2960	2960	2960	2960	0
103	20241023	194500	212134495	2960	2960	2960	2960	0
104	20241023	194400	212134495	2960	2960	2960	2960	0
105	20241023	194300	212134495	2960	2960	2960	2960	0
106	20241023	194200	212134495	2960	2960	2960	2960	0
107	20241023	194100	212134495	2960	2960	2960	2960	0
108	20241023	194000	212134495	2960	2960	2960	2960	0
109	20241023	193900	212134495	2960	2960	2960	2960	0
110	20241023	193800	212134495	2960	2960	2960	2960	0
111	20241023	193700	212134495	2960	2960	2960	2960	0
112	20241023	193600	212134495	2960	2960	2960	2960	0
113	20241023	193500	212134495	2960	2960	2960	2960	0
114	20241023	193400	212134495	2960	2960	2960	2960	0
115	20241023	193300	212134495	2960	2960	2960	2960	0
116	20241023	193200	212134495	2960	2960	2960	2960	0
117	20241023	193100	212134495	2960	2960	2960	2960	0
118	20241023	193000	212134495	2960	2960	2960	2960	0
119	20241023	192900	212134495	2960	2960	2960	2960	0
120	20241023	192800	212134495	2960	2960	2960	2960	0
121	20241023	192700	212134495	2960	2960	2960	2960	0
122	20241023	192600	212134495	2960	2960	2960	2960	5181
123	20241023	192500	212134495	2960	2960	2960	2960	0
124	20241023	192400	212134495	2960	2960	2960	2960	0
125	20241023	192300	212134495	2960	2960	2960	2960	0
126	20241023	192200	212134495	2960	2960	2960	2960	0
127	20241023	192100	212134495	2960	2960	2960	2960	0
128	20241023	192000	212134495	2960	2960	2960	2960	0
129	20241023	191900	212134495	2960	2960	2960	2960	0
130	20241023	191800	212134495	2960	2960	2960	2960	0
131	20241023	191700	212134495	2960	2960	2960	2960	0
132	20241023	191600	212134495	2960	2960	2960	2960	0
133	20241023	191500	212134495	2960	2960	2960	2960	0
134	20241023	191400	212134495	2960	2960	2960	2960	0
135	20241023	191300	212134495	2960	2960	2960	2960	0
136	20241023	191200	212134495	2960	2960	2960	2960	0
137	20241023	191100	212134495	2960	2960	2960	2960	0
138	20241023	191000	212134495	2960	2960	2960	2960	0
139	20241023	190900	212134495	2960	2960	2960	2960	0
140	20241023	190800	212134495	2960	2960	2960	2960	0
141	20241023	190700	212134495	2960	2960	2960	2960	0
142	20241023	190600	212134495	2960	2960	2960	2960	0
143	20241023	190500	212134495	2960	2960	2960	2960	0
144	20241023	190400	212134495	2960	2960	2960	2960	0
145	20241023	190300	212134495	2960	2960	2960	2960	0
146	20241023	190200	212134495	2960	2960	2960	2960	0
147	20241023	190100	212134495	2960	2960	2960	2960	0
148	20241023	190000	212134495	2960	2960	2960	2960	0
149	20241023	185900	212134495	2960	2960	2960	2960	0
150	20241023	185800	212134495	2960	2960	2960	2960	0
151	20241023	185700	212134495	2960	2960	2960	2960	0
152	20241023	185600	212134495	2960	2960	2960	2960	5181
153	20241023	185500	212134495	2960	2960	2960	2960	0
154	20241023	185400	212134495	2960	2960	2960	2960	0
155	20241023	185300	212134495	2960	2960	2960	2960	0
156	20241023	185200	212134495	2960	2960	2960	2960	0
157	20241023	185100	212134495	2960	2960	2960	2960	0
158	20241023	185000	212134495	2960	2960	2960	2960	0
159	20241023	184900	212134495	2960	2960	2960	2960	0
160	20241023	184800	212134495	2960	2960	2960	2960	0
161	20241023	184700	212134495	2960	2960	2960	2960	0
162	20241023	184600	212134495	2960	2960	2960	2960	0
163	20241023	184500	212134495	2960	2960	2960	2960	0
164	20241023	184400	212134495	2960	2960	2960	2960	0
165	20241023	184300	212134495	2960	2960	2960	2960	0
166	20241023	184200	212134495	2960	2960	2960	2960	0
167	20241023	184100	212134495	2960	2960	2960	2960	0
168	20241023	184000	212134495	2960	2960	2960	2960	0
169	20241023	183900	212134495	2960	2960	2960	2960	0
170	20241023	183800	212134495	2960	2960	2960	2960	0
171	20241023	183700	212134495	2960	2960	2960	2960	0
172	20241023	183600	212134495	2960	2960	2960	2960	0
173	20241023	183500	212134495	2960	2960	2960	2960	0
174	20241023	183400	212134495	2960	2960	2960	2960	0
175	20241023	183300	212134495	2960	2960	2960	2960	0
176	20241023	183200	212134495	2960	2960	2960	2960	0
177	20241023	183100	212134495	2960	2960	2960	2960	0
178	20241023	183000	212134495	2960	2960	2960	2960	0
179	20241023	182900	212134495	2960	2960	2960	2960	0
180	20241023	182800	212134495	2960	2960	2960	2960	0
181	20241023	182700	212134495	2960	2960	2960	2960	0
182	20241023	182600	212134495	2960	2960	2960	2960	5181
183	20241023	182500	212134495	2960	2960	2960	2960	0
184	20241023	182400	212134495	2960	2960	2960	2960	0
185	20241023	182300	212134495	2960	2960	2960	2960	0
186	20241023	182200	212134495	2960	2960	2960	2960	0
187	20241023	182100	212134495	2960	2960	2960	2960	0
188	20241023	182000	212134495	2960	2960	2960	2960	0
189	20241023	181900	212134495	2960	2960	2960	2960	0
190	20241023	181800	212134495	2960	2960	2960	2960	0
191	20241023	181700	212134495	2960	2960	2960	2960	0
192	20241023	181600	212134495	2960	2960	2960	2960	0
193	20241023	181500	212134495	2960	2960	2960	2960	0
194	20241023	181400	212134495	2960	2960	2960	2960	0
195	20241023	181300	212134495	2960	2960	2960	2960	0
196	20241023	181200	212134495	2960	2960	2960	2960	0
197	20241023	181100	212134495	2960	2960	2960	2960	0
198	20241023	181000	212134495	2960	2960	2960	2960	0
199	20241023	180900	212134495	2960	2960	2960	2960	0
200	20241023	180800	212134495	2960	2960	2960	2960	0
201	20241023	180700	212134495	2960	2960	2960	2960	0
202	20241023	180600	212134495	2960	2960	2960	2960	0
203	20241023	180500	212134495	2960	2960	2960	2960	0
204	20241023	180400	212134495	2960	2960	2960	2960	0
205	20241023	180300	212134495	2960	2960	2960	2960	0
206	20241023	180200	212134495	2960	2960	2960	2960	0
207	20241023	180100	212134495	2960	2960	2960	2960	0
208	20241023	180000	212134495	2960	2960	2960	2960	0
209	20241023	175900	212134495	2960	2960	2960	2960	0
210	20241023	175800	212134495	2960	2960	2960	2960	0
211	20241023	175700	212134495	2960	2960	2960	2960	0
212	20241023	175600	212134495	2960	2960	2960	2960	5181
213	20241023	175500	212134495	2960	2960	2960	2960	0
214	20241023	175400	212134495	2960	2960	2960	2960	0
215	20241023	175300	212134495	2960	2960	2960	2960	0
216	20241023	175200	212134495	2960	2960	2960	2960	0
217	20241023	175100	212134495	2960	2960	2960	2960	0
218	20241023	175000	212134495	2960	2960	2960	2960	0
219	20241023	174900	212134495	2960	2960	2960	2960	0
220	20241023	174800	212134495	2960	2960	2960	2960	0
221	20241023	174700	212134495	2960	2960	2960	2960	0
222	20241023	174600	212134495	2960	2960	2960	2960	0
223	20241023	174500	212134495	2960	2960	2960	2960	0
224	20241023	174400	212134495	2960	2960	2960	2960	0
225	20241023	174300	212134495	2960	2960	2960	2960	0
226	20241023	174200	212134495	2960	2960	2960	2960	0
227	20241023	174100	212134495	2960	2960	2960	2960	0
228	20241023	174000	212134495	2960	2960	2960	2960	0
229	20241023	173900	212134495	2960	2960	2960	2960	0
230	20241023	173800	212134495	2960	2960	2960	2960	0
231	20241023	173700	212134495	2960	2960	2960	2960	0
232	20241023	173600	212134495	2960	2960	2960	2960	0
233	20241023	173500	212134495	2960	2960	2960	2960	0
234	20241023	173400	212134495	2960	2960	2960	2960	0
235	20241023	173300	212134495	2960	2960	2960	2960	0
236	20241023	173200	212134495	2960	2960	2960	2960	0
237	20241023	173100	212134495	2960	2960	2960	2960	0
238	20241023	173000	212134495	2960	2960	2960	2960	0
239	20241023	172900	212134495	2960	2960	2960	2960	0
240	20241023	172800	212134495	2960	2960	2960	2960	0
241	20241023	172700	212134495	2960	2960	2960	2960	0
242	20241023	172600	212134495	2960	2960	2960	2960	5181
243	20241023	172500	212134495	2960	2960	2960	2960	0
244	20241023	172400	212134495	2960	2960	2960	2960	0
245	20241023	172300	212134495	2960	2960	2960	2960	0
246	20241023	172200	212134495	2960	2960	2960	2960	0
247	20241023	172100	212134495	2960	2960	2960	2960	0
248	20241023	172000	212134495	2960	2960	2960	2960	0
249	20241023	171900	212134495	2960	2960	2960	2960	0
250	20241023	171800	212134495	2960	2960	2960	2960	0
251	20241023	171700	212134495	2960	2960	2960	2960	0
252	20241023	171600	212134495	2960	2960	2960	2960	0
253	20241023	171500	212134495	2960	2960	2960	2960	0
254	20241023	171400	212134495	2960	2960	2960	2960	0
255	20241023	171300	212134495	2960	2960	2960	2960	0
256	20241023	171200	212134495	2960	2960	2960	2960	0
257	20241023	171100	212134495	2960	2960	2960	2960	0
258	20241023	171000	212134495	2960	2960	2960	2960	0
259	20241023	170900	212134495	2960	2960	2960	2960	0
260	20241023	170800	212134495	2960	2960	2960	2960	0
261	20241023	170700	212134495	2960	2960	2960	2960	0
262	20241023	170600	212134495	2960	2960	2960	2960	0
263	20241023	170500	212134495	2960	2960	2960	2960	0
264	20241023	170400	212134495	2960	2960	2960	2960	0
265	20241023	170300	212134495	2960	2960	2960	2960	0
266	20241023	170200	212134495	2960	2960	2960	2960	0
267	20241023	170100	212134495	2960	2960	2960	2960	0
268	20241023	170000	212134495	2960	2960	2960	2960	0
269	20241023	165900	212134495	2960	2960	2960	2960	0
270	20241023	165800	212134495	2960	2960	2960	2960	0
271	20241023	165700	212134495	2960	2960	2960	2960	0
272	20241023	165600	212134495	2960	2960	2960	2960	5181
273	20241023	165500	212134495	2960	2960	2960	2960	0
274	20241023	165400	212134495	2960	2960	2960	2960	0
275	20241023	165300	212134495	2960	2960	2960	2960	0
276	20241023	165200	212134495	2960	2960	2960	2960	0
277	20241023	165100	212134495	2960	2960	2960	2960	0
278	20241023	165000	212134495	2960	2960	2960	2960	0
279	20241023	164900	212134495	2960	2960	2960	2960	0
280	20241023	164800	212134495	2960	2960	2960	2960	0
281	20241023	164700	212134495	2960	2960	2960	2960	0
282	20241023	164600	212134495	2960	2960	2960	2960	0
283	20241023	164500	212134495	2960	2960	2960	2960	0
284	20241023	164400	212134495	2960	2960	2960	2960	0
285	20241023	164300	212134495	2960	2960	2960	2960	0
286	20241023	164200	212134495	2960	2960	2960	2960	0
287	20241023	164100	212134495	2960	2960	2960	2960	0
288	20241023	164000	212134495	2960	2960	2960	2960	0
289	20241023	163900	212134495	2960	2960	2960	2960	0
290	20241023	163800	212134495	2960	2960	2960	2960	0
291	20241023	163700	212134495	2960	2960	2960	2960	0
292	20241023	163600	212134495	2960	2960	2960	2960	0
293	20241023	163500	212134495	2960	2960	2960	2960	0
294	20241023	163400	212134495	2960	2960	2960	2960	0
295	20241023	163300	212134495	2960	2960	2960	2960	0
296	20241023	163200	212134495	2960	2960	2960	2960	0
297	20241023	163100	212134495	2960	2960	2960	2960	0
298	20241023	163000	212134495	2960	2960	2960	2960	0
299	20241023	162900	212134495	2960	2960	2960	2960	0
300	20241023	162800	212134495	2960	2960	2960	2960	0
301	20241023	162700	212134495	2960	2960	2960	2960	0
302	20241023	162600	212134495	2960	2960	2960	2960	5181
303	20241023	162500	212134495	2960	2960	2960	2960	0
304	20241023	162400	212134495	2960	2960	2960	2960	0
305	20241023	162300	212134495	2960	2960	2960	2960	0
306	20241023	162200	212134495	2960	2960	2960	2960	0
307	20241023	162100	212134495	2960	2960	2960	2960	0
308	20241023	162000	212134495	2960	2960	2960	2960	0
309	20241023	161900	212134495	2960	2960	2960	2960	0
310	20241023	161800	212134495	2960	2960	2960	2960	0
311	20241023	161700	212134495	2960	2960	2960	2960	0
312	20241023	161600	212134495	2960	2960	2960	2960	0
313	20241023	161500	212134495	2960	2960	2960	2960	0
314	20241023	161400	212134495	2960	2960	2960	2960	0
315	20241023	161300	212134495	2960	2960	2960	2960	0
316	20241023	161200	212134495	2960	2960	2960	2960	0
317	20241023	161100	212134495	2960	2960	2960	2960	0
318	20241023	161000	212134495	2960	2960	2960	2960	0
319	20241023	160900	212134495	2960	2960	2960	2960	0
320	20241023	160800	212134495	2960	2960	2960	2960	0
321	20241023	160700	212134495	2960	2960	2960	2960	0
322	20241023	160600	212134495	2960	2960	2960	2960	0
323	20241023	160500	212134495	2960	2960	2960	2960	0
324	20241023	160400	212134495	2960	2960	2960	2960	0
325	20241023	160300	212134495	2960	2960	2960	2960	0
326	20241023	160200	212134495	2960	2960	2960	2960	0
327	20241023	160100	212134495	2960	2960	2960	2960	0
328	20241023	160000	212134495	2960	2960	2960	2960	0
329	20241023	155900	212134495	2960	2960	2960	2960	0
330	20241023	155800	212134495	2960	2960	2960	2960	0
331	20241023	155700	212134495	2960	2960	2960	2960	0
332	20241023	155600	212134495	2960	2960	2960	2960	5181
333	20241023	155500	212134495	2960	2960	2960	2960	0
334	20241023	155400	212134495	2960	2960	2960	2960	0
335	20241023	155300	212134495	2960	2960	2960	2960	0
336	20241023	155200	212134495	2960	2960	2960	2960	0
337	20241023	155100	212134495	2960	2960	2960	2960	0
338	20241023	155000	212134495	2960	2960	2960	2960	0
339	20241023	154900	212134495	2960	2960	2960	2960	0
340	20241023	154800	212134495	2960	2960	2960	2960	0
341	20241023	154700	212134495	2960	2960	2960	2960	0
342	20241023	154600	212134495	2960	2960	2960	2960	0
343	20241023	154500	212134495	2960	2960	2960	2960	0
344	20241023	154400	212134495	2960	2960	2960	2960	0
345	20241023	154300	212134495	2960	2960	2960	2960	0
346	20241023	154200	212134495	2960	2960	2960	2960	0
347	20241023	154100	212134495	2960	2960	2960	2960	0
348	20241023	154000	212134495	2960	2960	2960	2960	0
349	20241023	153900	212134495	2960	2960	2960	2960	0
350	20241023	153800	212134495	2960	2960	2960	2960	0
351	20241023	153700	212134495	2960	2960	2960	2960	0
352	20241023	153600	212134495	2960	2960	2960	2960	0
353	20241023	153500	212134495	2960	2960	2960	2960	0
354	20241023	153400	212134495	2960	2960	2960	2960	0
355	20241023	153300	212134495	2960	2960	2960	2960	0
356	20241023	153200	212134495	2960	2960	2960	2960	0
357	20241023	153100	212134495	2960	2960	2960	2960	0
358	20241023	153000	212134495	2960	2960	2960	2960	5181
359	20241023	152900	196798735	2945	2945	2945	2945	0
360	20241023	152800	196798735	2945	2945	2945	2945	0
361	20241023	152700	196798735	2945	2945	2945	2945	0
362	20241023	152600	196798735	2945	2945	2945	2945	0
363	20241023	152500	196798735	2945	2945	2945	2945	0
364	20241023	152400	196798735	2945	2945	2945	2945	0
365	20241023	152300	196798735	2945	2945	2945	2945	0
366	20241023	152200	196798735	2945	2945	2945	2945	0
367	20241023	152100	196798735	2945	2945	2945	2945	0
368	20241023	152000	196798735	2945	2945	2945	2945	0
369	20241023	151900	196798735	2945	2895	2945	2890	13458
370	20241023	151800	157505050	2895	2895	2895	2895	0
371	20241023	151700	157505050	2895	2895	2895	2895	100
372	20241023	151600	157215550	2895	2895	2895	2895	408
373	20241023	151500	156034390	2895	2895	2895	2895	0
374	20241023	151400	156034390	2895	2895	2895	2895	10
375	20241023	151300	156005440	2905	2905	2905	2905	0
376	20241023	151200	156005440	2905	2900	2905	2900	52
377	20241023	151100	155854390	2895	2895	2895	2895	56
378	20241023	151000	155692270	2895	2895	2895	2895	944
379	20241023	150900	152959390	2895	2895	2895	2895	1
380	20241023	150800	152956495	2900	2900	2900	2900	0
381	20241023	150700	152956495	2900	2900	2900	2900	0
382	20241023	150600	152956495	2900	2900	2900	2900	418
383	20241023	150500	151744295	2895	2895	2895	2895	0
384	20241023	150400	151744295	2895	2895	2895	2895	0
385	20241023	150300	151744295	2895	2895	2895	2895	0
386	20241023	150200	151744295	2895	2895	2895	2895	0
387	20241023	150100	151744295	2895	2895	2895	2895	0
388	20241023	150000	151744295	2895	2895	2895	2895	0
389	20241023	145900	151744295	2895	2895	2895	2895	0
390	20241023	145800	151744295	2895	2895	2895	2895	0
391	20241023	145700	151744295	2895	2895	2895	2895	0
392	20241023	145600	151744295	2895	2895	2895	2895	0
393	20241023	145500	151744295	2895	2895	2895	2895	0
394	20241023	145400	151744295	2895	2895	2895	2895	0
395	20241023	145300	151744295	2895	2895	2895	2895	0
396	20241023	145200	151744295	2895	2895	2895	2895	0
397	20241023	145100	151744295	2895	2900	2900	2895	11
398	20241023	145000	151712400	2895	2895	2895	2895	0
399	20241023	144900	151712400	2895	2895	2895	2895	2
400	20241023	144800	151706610	2895	2895	2895	2895	0
401	20241023	144700	151706610	2895	2895	2895	2895	0
402	20241023	144600	151706610	2895	2895	2895	2895	8
403	20241023	144500	151683450	2900	2900	2900	2900	31
404	20241023	144400	151593550	2900	2900	2900	2900	0
405	20241023	144300	151593550	2900	2900	2900	2900	0
406	20241023	144200	151593550	2900	2900	2900	2900	0
407	20241023	144100	151593550	2900	2900	2900	2900	55
408	20241023	144000	151434050	2900	2900	2900	2900	0
409	20241023	143900	151434050	2900	2900	2900	2900	0
410	20241023	143800	151434050	2900	2905	2905	2900	140
411	20241023	143700	151028040	2905	2905	2905	2905	0
412	20241023	143600	151028040	2905	2905	2905	2905	0
413	20241023	143500	151028040	2905	2905	2905	2905	0
414	20241023	143400	151028040	2905	2905	2905	2905	0
415	20241023	143300	151028040	2905	2905	2905	2905	1
416	20241023	143200	151025135	2905	2905	2905	2905	0
417	20241023	143100	151025135	2905	2905	2905	2905	0
418	20241023	143000	151025135	2905	2905	2905	2905	0
419	20241023	142900	151025135	2905	2905	2905	2905	0
420	20241023	142800	151025135	2905	2905	2905	2905	0
421	20241023	142700	151025135	2905	2905	2905	2905	0
422	20241023	142600	151025135	2905	2905	2905	2905	0
423	20241023	142500	151025135	2905	2905	2905	2905	1501
424	20241023	142400	146664730	2900	2900	2900	2900	0
425	20241023	142300	146664730	2900	2900	2900	2900	0
426	20241023	142200	146664730	2900	2900	2900	2900	1500
427	20241023	142100	142314730	2890	2890	2890	2890	0
428	20241023	142000	142314730	2890	2890	2890	2890	50
429	20241023	141900	142170230	2890	2890	2890	2890	0
430	20241023	141800	142170230	2890	2890	2890	2890	100
431	20241023	141700	141881230	2890	2890	2890	2890	8038
432	20241023	141600	118651410	2900	2900	2900	2900	0
433	20241023	141500	118651410	2900	2900	2900	2900	0
434	20241023	141400	118651410	2900	2900	2900	2900	5
435	20241023	141300	118636910	2900	2900	2900	2900	0
436	20241023	141200	118636910	2900	2900	2900	2900	0
437	20241023	141100	118636910	2900	2900	2900	2900	2
438	20241023	141000	118631110	2900	2900	2900	2900	0
439	20241023	140900	118631110	2900	2900	2900	2900	10
440	20241023	140800	118602110	2900	2900	2900	2900	0
441	20241023	140700	118602110	2900	2900	2900	2900	0
442	20241023	140600	118602110	2900	2900	2900	2900	0
443	20241023	140500	118602110	2900	2900	2900	2900	0
444	20241023	140400	118602110	2900	2900	2900	2900	21
445	20241023	140300	118541210	2895	2900	2900	2895	116
446	20241023	140200	118204855	2895	2895	2895	2895	0
447	20241023	140100	118204855	2895	2895	2895	2895	3
448	20241023	140000	118196170	2895	2895	2895	2895	47
449	20241023	135900	118060105	2895	2895	2895	2895	0
450	20241023	135800	118060105	2895	2895	2895	2895	0
451	20241023	135700	118060105	2895	2895	2895	2895	0
452	20241023	135600	118060105	2895	2895	2895	2895	0
453	20241023	135500	118060105	2895	2890	2895	2890	843
454	20241023	135400	115622120	2890	2890	2890	2890	0
455	20241023	135300	115622120	2890	2890	2890	2890	0
456	20241023	135200	115622120	2890	2890	2890	2890	0
457	20241023	135100	115622120	2890	2895	2895	2890	11
458	20241023	135000	115590325	2895	2895	2895	2895	10
459	20241023	134900	115561375	2895	2895	2895	2895	0
460	20241023	134800	115561375	2895	2895	2895	2895	10
461	20241023	134700	115532425	2895	2895	2895	2895	18
462	20241023	134600	115480315	2895	2895	2895	2895	50
463	20241023	134500	115335565	2895	2895	2895	2895	0
464	20241023	134400	115335565	2895	2895	2895	2895	0
465	20241023	134300	115335565	2895	2895	2895	2895	0
466	20241023	134200	115335565	2895	2895	2895	2895	0
467	20241023	134100	115335565	2895	2895	2895	2895	0
468	20241023	134000	115335565	2895	2895	2895	2895	2
469	20241023	133900	115329775	2890	2890	2890	2890	29
470	20241023	133800	115245965	2895	2895	2895	2895	0
471	20241023	133700	115245965	2895	2890	2895	2890	300
472	20241023	133600	114377965	2890	2890	2890	2890	0
473	20241023	133500	114377965	2890	2890	2890	2890	0
474	20241023	133400	114377965	2890	2890	2890	2890	0
475	20241023	133300	114377965	2890	2890	2890	2890	0
476	20241023	133200	114377965	2890	2890	2890	2890	2
477	20241023	133100	114372185	2895	2895	2895	2895	0
478	20241023	133000	114372185	2895	2895	2895	2895	0
479	20241023	132900	114372185	2895	2895	2895	2895	0
480	20241023	132800	114372185	2895	2895	2895	2895	1
481	20241023	132700	114369290	2895	2895	2895	2895	0
482	20241023	132600	114369290	2895	2895	2895	2895	0
483	20241023	132500	114369290	2895	2895	2895	2895	3
484	20241023	132400	114360605	2895	2895	2895	2895	4
485	20241023	132300	114349025	2895	2895	2895	2895	0
486	20241023	132200	114349025	2895	2895	2895	2895	1
487	20241023	132100	114346130	2895	2895	2895	2895	0
488	20241023	132000	114346130	2895	2895	2895	2895	0
489	20241023	131900	114346130	2895	2895	2895	2895	1
490	20241023	131800	114343235	2885	2885	2885	2885	0
491	20241023	131700	114343235	2885	2885	2885	2885	0
492	20241023	131600	114343235	2885	2885	2885	2885	0
493	20241023	131500	114343235	2885	2885	2885	2885	0
494	20241023	131400	114343235	2885	2885	2885	2885	0
495	20241023	131300	114343235	2885	2885	2885	2885	0
496	20241023	131200	114343235	2885	2890	2890	2885	700
497	20241023	131100	112323710	2890	2890	2890	2890	0
498	20241023	131000	112323710	2890	2890	2890	2890	0
499	20241023	130900	112323710	2890	2890	2890	2890	0
500	20241023	130800	112323710	2890	2890	2890	2890	240
501	20241023	130700	111630110	2895	2895	2895	2895	0
502	20241023	130600	111630110	2895	2890	2895	2890	2
503	20241023	130500	111624325	2890	2890	2890	2890	0
504	20241023	130400	111624325	2890	2890	2890	2890	0
505	20241023	130300	111624325	2890	2890	2890	2890	0
506	20241023	130200	111624325	2890	2890	2890	2890	1
507	20241023	130100	111621435	2890	2890	2890	2890	0
508	20241023	130000	111621435	2890	2890	2890	2890	2
509	20241023	125900	111615655	2895	2895	2895	2895	0
510	20241023	125800	111615655	2895	2895	2895	2895	100
511	20241023	125700	111326155	2895	2895	2895	2895	5
512	20241023	125600	111311680	2895	2895	2895	2895	0
513	20241023	125500	111311680	2895	2895	2895	2895	1
514	20241023	125400	111308785	2890	2890	2890	2890	0
515	20241023	125300	111308785	2890	2890	2890	2890	0
516	20241023	125200	111308785	2890	2890	2890	2890	0
517	20241023	125100	111308785	2890	2890	2890	2890	0
518	20241023	125000	111308785	2890	2890	2890	2890	0
519	20241023	124900	111308785	2890	2890	2890	2890	0
520	20241023	124800	111308785	2890	2890	2890	2890	0
521	20241023	124700	111308785	2890	2890	2890	2890	0
522	20241023	124600	111308785	2890	2890	2890	2890	0
523	20241023	124500	111308785	2890	2890	2890	2890	0
524	20241023	124400	111308785	2890	2890	2890	2890	0
525	20241023	124300	111308785	2890	2890	2890	2890	0
526	20241023	124200	111308785	2890	2890	2890	2890	5
527	20241023	124100	111294335	2890	2890	2890	2890	0
528	20241023	124000	111294335	2890	2890	2890	2890	0
529	20241023	123900	111294335	2890	2890	2890	2890	0
530	20241023	123800	111294335	2890	2890	2890	2890	0
531	20241023	123700	111294335	2890	2890	2890	2890	45
532	20241023	123600	111164285	2890	2890	2890	2890	450
533	20241023	123500	109863785	2890	2890	2890	2885	1567
534	20241023	123400	105335655	2885	2895	2895	2885	4000
535	20241023	123300	93790300	2905	2895	2905	2895	154
536	20241023	123200	93344195	2895	2895	2895	2895	110
537	20241023	123100	93025745	2900	2900	2900	2900	3
538	20241023	123000	93017045	2900	2900	2900	2900	17
539	20241023	122900	92967745	2890	2890	2890	2890	0
540	20241023	122800	92967745	2890	2890	2890	2890	0
541	20241023	122700	92967745	2890	2890	2890	2890	0
542	20241023	122600	92967745	2890	2890	2890	2890	0
543	20241023	122500	92967745	2890	2890	2890	2890	0
544	20241023	122400	92967745	2890	2890	2890	2890	0
545	20241023	122300	92967745	2890	2890	2890	2890	0
546	20241023	122200	92967745	2890	2890	2890	2890	0
547	20241023	122100	92967745	2890	2890	2890	2890	0
548	20241023	122000	92967745	2890	2890	2890	2890	0
549	20241023	121900	92967745	2890	2890	2890	2890	0
550	20241023	121800	92967745	2890	2890	2890	2890	0
551	20241023	121700	92967745	2890	2900	2900	2890	440
552	20241023	121600	91692145	2900	2900	2900	2900	0
553	20241023	121500	91692145	2900	2900	2900	2900	0
554	20241023	121400	91692145	2900	2900	2900	2900	0
555	20241023	121300	91692145	2900	2900	2900	2900	0
556	20241023	121200	91692145	2900	2900	2900	2900	0
557	20241023	121100	91692145	2900	2900	2900	2900	1
558	20241023	121000	91689245	2890	2890	2890	2890	0
559	20241023	120900	91689245	2890	2890	2890	2890	0
560	20241023	120800	91689245	2890	2890	2890	2890	0
561	20241023	120700	91689245	2890	2890	2890	2890	0
562	20241023	120600	91689245	2890	2895	2895	2890	6
563	20241023	120500	91671880	2905	2905	2905	2905	0
564	20241023	120400	91671880	2905	2905	2905	2905	0
565	20241023	120300	91671880	2905	2905	2905	2905	0
566	20241023	120200	91671880	2905	2905	2905	2905	0
567	20241023	120100	91671880	2905	2905	2905	2905	0
568	20241023	120000	91671880	2905	2905	2905	2905	0
569	20241023	115900	91671880	2905	2905	2905	2905	2
570	20241023	115800	91666070	2895	2895	2895	2895	0
571	20241023	115700	91666070	2895	2895	2895	2895	0
572	20241023	115600	91666070	2895	2895	2895	2895	10
573	20241023	115500	91637120	2905	2905	2905	2905	0
574	20241023	115400	91637120	2905	2905	2905	2905	1
575	20241023	115300	91634215	2905	2905	2905	2905	0
576	20241023	115200	91634215	2905	2905	2905	2905	0
577	20241023	115100	91634215	2905	2905	2905	2905	0
578	20241023	115000	91634215	2905	2905	2905	2905	0
579	20241023	114900	91634215	2905	2905	2905	2905	0
580	20241023	114800	91634215	2905	2905	2905	2905	0
581	20241023	114700	91634215	2905	2905	2905	2905	0
582	20241023	114600	91634215	2905	2905	2905	2905	0
583	20241023	114500	91634215	2905	2905	2905	2905	3
584	20241023	114400	91625500	2890	2890	2890	2890	0
585	20241023	114300	91625500	2890	2890	2890	2890	0
586	20241023	114200	91625500	2890	2890	2890	2890	887
587	20241023	114100	89062070	2890	2890	2890	2890	0
588	20241023	114000	89062070	2890	2890	2890	2890	2
589	20241023	113900	89056290	2890	2890	2890	2890	10
590	20241023	113800	89027390	2890	2890	2890	2890	0
591	20241023	113700	89027390	2890	2890	2890	2890	601
592	20241023	113600	87290500	2890	2890	2890	2890	200
593	20241023	113500	86712500	2900	2905	2905	2890	3275
594	20241023	113400	77234605	2910	2910	2910	2910	0
595	20241023	113300	77234605	2910	2910	2910	2910	0
596	20241023	113200	77234605	2910	2910	2910	2910	0
597	20241023	113100	77234605	2910	2910	2910	2910	0
598	20241023	113000	77234605	2910	2910	2910	2910	18
599	20241023	112900	77182225	2910	2910	2910	2910	13
600	20241023	112800	77144395	2910	2910	2910	2910	19
601	20241023	112700	77089105	2910	2910	2910	2910	12
602	20241023	112600	77054185	2905	2910	2910	2905	27
603	20241023	112500	76975665	2910	2910	2910	2910	14
604	20241023	112400	76934925	2910	2910	2910	2910	17
605	20241023	112300	76885455	2905	2910	2910	2905	43
606	20241023	112200	76760470	2910	2910	2910	2910	17
607	20241023	112100	76711000	2910	2910	2910	2910	13
608	20241023	112000	76673170	2910	2910	2910	2910	17
609	20241023	111900	76623700	2910	2910	2910	2910	14
610	20241023	111800	76582960	2905	2905	2905	2905	11
611	20241023	111700	76551005	2905	2910	2910	2905	162
612	20241023	111600	76080320	2910	2910	2910	2910	17
613	20241023	111500	76030850	2910	2910	2910	2910	14
614	20241023	111400	75990110	2910	2910	2910	2910	18
615	20241023	111300	75937730	2910	2910	2910	2910	12
616	20241023	111200	75902810	2910	2910	2910	2910	16
617	20241023	111100	75856250	2910	2910	2910	2910	15
618	20241023	111000	75812600	2910	2910	2910	2910	20
619	20241023	110900	75754400	2910	2910	2910	2910	11
620	20241023	110800	75722390	2910	2910	2910	2910	16
621	20241023	110700	75675830	2910	2910	2910	2910	115
622	20241023	110600	75341180	2905	2905	2905	2905	15
623	20241023	110500	75297605	2905	2905	2905	2905	15
624	20241023	110400	75254030	2905	2905	2905	2905	1817
625	20241023	110300	69975645	2905	2905	2905	2905	14
626	20241023	110200	69934975	2905	2905	2905	2905	20
627	20241023	110100	69876875	2900	2905	2905	2900	12
628	20241023	110000	69842020	2905	2905	2905	2905	16
629	20241023	105900	69795540	2905	2905	2905	2905	15
630	20241023	105800	69751965	2905	2905	2905	2905	18
631	20241023	105700	69699675	2905	2905	2905	2905	13
632	20241023	105600	69661910	2905	2905	2905	2905	16
633	20241023	105500	69615430	2905	2905	2905	2905	14
634	20241023	105400	69574760	2900	2900	2900	2900	9
635	20241023	105300	69548660	2900	2900	2900	2900	12
636	20241023	105200	69513860	2900	2900	2900	2900	17
637	20241023	105100	69464560	2900	2900	2900	2900	14
638	20241023	105000	69423960	2900	2900	2900	2900	16
639	20241023	104900	69377560	2900	2900	2900	2900	15
640	20241023	104800	69334060	2900	2900	2900	2900	119
641	20241023	104700	68988960	2900	2900	2900	2900	11
642	20241023	104600	68957060	2900	2900	2900	2900	20
643	20241023	104500	68899060	2900	2900	2900	2900	11
644	20241023	104400	68867160	2900	2900	2900	2900	19
645	20241023	104300	68812060	2900	2900	2900	2900	22
646	20241023	104200	68748260	2900	2900	2900	2900	16
647	20241023	104100	68701860	2900	2900	2900	2900	15
648	20241023	104000	68658360	2900	2900	2900	2900	35
649	20241023	103900	68556860	2900	2900	2900	2900	32
650	20241023	103800	68464060	2900	2900	2900	2900	35
651	20241023	103700	68362560	2900	2900	2900	2900	32
652	20241023	103600	68269760	2900	2900	2900	2900	18
653	20241023	103500	68217560	2895	2895	2895	2895	132
654	20241023	103400	67835420	2895	2895	2895	2895	52
655	20241023	103300	67684880	2895	2900	2900	2895	48
656	20241023	103200	67545830	2900	2900	2900	2900	35
657	20241023	103100	67444330	2900	2895	2900	2890	68
658	20241023	103000	67247575	2900	2900	2900	2900	72
659	20241023	102900	67038775	2900	2900	2900	2900	43
660	20241023	102800	66914075	2900	2900	2900	2895	80
661	20241023	102700	66682165	2895	2900	2900	2890	70
662	20241023	102600	66479320	2895	2900	2900	2895	58
663	20241023	102500	66311195	2900	2900	2900	2900	43
664	20241023	102400	66186495	2900	2900	2900	2900	143
665	20241023	102300	65771795	2900	2900	2900	2900	62
666	20241023	102200	65591995	2900	2900	2900	2900	43
667	20241023	102100	65467295	2900	2900	2900	2900	43
668	20241023	102000	65342595	2900	2900	2900	2900	43
669	20241023	101900	65217895	2900	2900	2900	2900	43
670	20241023	101800	65093195	2890	2905	2905	2890	498
671	20241023	101700	63651390	2905	2905	2905	2905	61
672	20241023	101600	63474185	2900	2905	2905	2900	79
673	20241023	101500	63244870	2905	2905	2905	2900	45
674	20241023	101400	63114150	2905	2905	2905	2905	44
675	20241023	101300	62986330	2905	2905	2905	2900	46
676	20241023	101200	62852715	2905	2905	2905	2905	65
677	20241023	101100	62663890	2905	2905	2905	2905	43
678	20241023	101000	62538975	2905	2905	2905	2905	44
679	20241023	100900	62411155	2905	2905	2905	2905	44
680	20241023	100800	62283335	2905	2905	2905	2905	43
681	20241023	100700	62158420	2905	2895	2905	2895	54
682	20241023	100600	62001910	2895	2895	2895	2895	62
683	20241023	100500	61822420	2895	2895	2895	2895	43
684	20241023	100400	61697935	2895	2895	2895	2895	55
685	20241023	100300	61538710	2895	2895	2895	2895	53
686	20241023	100200	61385275	2895	2895	2895	2895	43
687	20241023	100100	61260790	2895	2895	2895	2895	71
688	20241023	100000	61055245	2895	2895	2895	2895	43
689	20241023	095900	60930760	2895	2895	2895	2895	44
690	20241023	095800	60803380	2895	2895	2895	2895	43
691	20241023	095700	60678895	2895	2895	2895	2895	43
692	20241023	095600	60554410	2895	2895	2895	2895	43
693	20241023	095500	60429925	2895	2895	2895	2895	61
694	20241023	095400	60253330	2895	2895	2895	2895	44
695	20241023	095300	60125950	2895	2895	2895	2895	26
696	20241023	095200	60050680	2895	2895	2895	2895	25
697	20241023	095100	59978305	2895	2895	2895	2895	25
698	20241023	095000	59905930	2895	2895	2895	2895	25
699	20241023	094900	59833555	2895	2895	2895	2895	25
700	20241023	094800	59761180	2895	2895	2895	2895	25
701	20241023	094700	59688805	2895	2895	2895	2895	26
702	20241023	094600	59613535	2895	2895	2895	2895	25
703	20241023	094500	59541160	2895	2895	2895	2895	30
704	20241023	094400	59454310	2895	2890	2895	2890	211
705	20241023	094300	58844455	2890	2890	2890	2890	4296
706	20241023	094200	46429015	2890	2890	2890	2890	1025
707	20241023	094100	43466765	2890	2890	2890	2890	34
708	20241023	094000	43368505	2890	2885	2895	2885	2526
709	20241023	093900	36080860	2880	2910	2910	2880	8825
710	20241023	093800	10637375	2910	2910	2910	2910	25
711	20241023	093700	10564625	2910	2910	2910	2910	25
712	20241023	093600	10491875	2910	2900	2910	2900	913
713	20241023	093500	7843925	2900	2895	2900	2895	438
714	20241023	093400	6575790	2895	2895	2895	2895	25
715	20241023	093300	6503415	2895	2895	2895	2895	562
716	20241023	093200	4876425	2900	2900	2900	2900	25
717	20241023	093100	4803925	2900	2900	2900	2900	27
718	20241023	093000	4725625	2900	2900	2900	2900	25
719	20241023	092900	4653125	2905	2905	2905	2905	25
720	20241023	092800	4580500	2910	2910	2910	2910	25
721	20241023	092700	4507750	2910	2910	2910	2910	25
722	20241023	092600	4435000	2910	2910	2910	2910	25
723	20241023	092500	4362250	2910	2910	2910	2910	25
724	20241023	092400	4289500	2910	2910	2910	2910	25
725	20241023	092300	4216750	2915	2915	2915	2915	25
726	20241023	092200	4143875	2915	2900	2915	2900	30
727	20241023	092100	4056500	2915	2915	2915	2915	25
728	20241023	092000	3983625	2900	2920	2920	2900	485
729	20241023	091900	2576625	2920	2920	2920	2920	25
730	20241023	091800	2503625	2920	2920	2920	2920	25
731	20241023	091700	2430625	2920	2920	2920	2920	25
732	20241023	091600	2357625	2920	2920	2920	2920	25
733	20241023	091500	2284625	2920	2920	2920	2920	25
734	20241023	091400	2211625	2920	2920	2920	2920	25
735	20241023	091300	2138625	2920	2905	2920	2905	195
736	20241023	091200	1571775	2920	2920	2920	2920	25
737	20241023	091100	1498775	2910	2910	2920	2910	53
738	20241023	091000	1344295	2915	2920	2920	2915	27
739	20241023	090900	1265570	2920	2920	2920	2920	16
740	20241023	090800	1218850	2920	2920	2920	2920	0
741	20241023	090700	1218850	2920	2920	2920	2920	0
742	20241023	090600	1218850	2920	2920	2920	2920	0
743	20241023	090500	1218850	2920	2920	2920	2920	0
744	20241023	090400	1218850	2920	2920	2920	2920	0
745	20241023	090300	1218850	2920	2920	2920	2920	0
746	20241023	090200	1218850	2920	2920	2920	2920	0
747	20241023	090100	1218850	2920	2920	2920	2920	3
748	20241023	090000	1210090	2930	2930	2930	2930	413