KissMeData/217820/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	204700	168713545	2910	2910	2910	2910	846
3	20241023	204600	168713545	2910	2910	2910	2910	0
4	20241023	204500	168713545	2910	2910	2910	2910	0
5	20241023	204400	168713545	2910	2910	2910	2910	0
6	20241023	204300	168713545	2910	2910	2910	2910	0
7	20241023	204200	168713545	2910	2910	2910	2910	0
8	20241023	204100	168713545	2910	2910	2910	2910	0
9	20241023	204000	168713545	2910	2910	2910	2910	0
10	20241023	203900	168713545	2910	2910	2910	2910	0
11	20241023	203800	168713545	2910	2910	2910	2910	0
12	20241023	203700	168713545	2910	2910	2910	2910	0
13	20241023	203600	168713545	2910	2910	2910	2910	0
14	20241023	203500	168713545	2910	2910	2910	2910	0
15	20241023	203400	168713545	2910	2910	2910	2910	0
16	20241023	203300	168713545	2910	2910	2910	2910	0
17	20241023	203200	168713545	2910	2910	2910	2910	0
18	20241023	203100	168713545	2910	2910	2910	2910	0
19	20241023	203000	168713545	2910	2910	2910	2910	0
20	20241023	202900	168713545	2910	2910	2910	2910	0
21	20241023	202800	168713545	2910	2910	2910	2910	0
22	20241023	202700	168713545	2910	2910	2910	2910	0
23	20241023	202600	168713545	2910	2910	2910	2910	0
24	20241023	202500	168713545	2910	2910	2910	2910	0
25	20241023	202400	168713545	2910	2910	2910	2910	0
26	20241023	202300	168713545	2910	2910	2910	2910	0
27	20241023	202200	168713545	2910	2910	2910	2910	0
28	20241023	202100	168713545	2910	2910	2910	2910	0
29	20241023	202000	168713545	2910	2910	2910	2910	0
30	20241023	201900	168713545	2910	2910	2910	2910	0
31	20241023	201800	168713545	2910	2910	2910	2910	0
32	20241023	201700	168713545	2910	2910	2910	2910	846
33	20241023	201600	168713545	2910	2910	2910	2910	0
34	20241023	201500	168713545	2910	2910	2910	2910	0
35	20241023	201400	168713545	2910	2910	2910	2910	0
36	20241023	201300	168713545	2910	2910	2910	2910	0
37	20241023	201200	168713545	2910	2910	2910	2910	0
38	20241023	201100	168713545	2910	2910	2910	2910	0
39	20241023	201000	168713545	2910	2910	2910	2910	0
40	20241023	200900	168713545	2910	2910	2910	2910	0
41	20241023	200800	168713545	2910	2910	2910	2910	0
42	20241023	200700	168713545	2910	2910	2910	2910	0
43	20241023	200600	168713545	2910	2910	2910	2910	0
44	20241023	200500	168713545	2910	2910	2910	2910	0
45	20241023	200400	168713545	2910	2910	2910	2910	0
46	20241023	200300	168713545	2910	2910	2910	2910	0
47	20241023	200200	168713545	2910	2910	2910	2910	0
48	20241023	200100	168713545	2910	2910	2910	2910	0
49	20241023	200000	168713545	2910	2910	2910	2910	0
50	20241023	195900	168713545	2910	2910	2910	2910	0
51	20241023	195800	168713545	2910	2910	2910	2910	0
52	20241023	195700	168713545	2910	2910	2910	2910	0
53	20241023	195600	168713545	2910	2910	2910	2910	0
54	20241023	195500	168713545	2910	2910	2910	2910	0
55	20241023	195400	168713545	2910	2910	2910	2910	0
56	20241023	195300	168713545	2910	2910	2910	2910	0
57	20241023	195200	168713545	2910	2910	2910	2910	0
58	20241023	195100	168713545	2910	2910	2910	2910	0
59	20241023	195000	168713545	2910	2910	2910	2910	0
60	20241023	194900	168713545	2910	2910	2910	2910	0
61	20241023	194800	168713545	2910	2910	2910	2910	0
62	20241023	194700	168713545	2910	2910	2910	2910	846
63	20241023	194600	168713545	2910	2910	2910	2910	0
64	20241023	194500	168713545	2910	2910	2910	2910	0
65	20241023	194400	168713545	2910	2910	2910	2910	0
66	20241023	194300	168713545	2910	2910	2910	2910	0
67	20241023	194200	168713545	2910	2910	2910	2910	0
68	20241023	194100	168713545	2910	2910	2910	2910	0
69	20241023	194000	168713545	2910	2910	2910	2910	0
70	20241023	193900	168713545	2910	2910	2910	2910	0
71	20241023	193800	168713545	2910	2910	2910	2910	0
72	20241023	193700	168713545	2910	2910	2910	2910	0
73	20241023	193600	168713545	2910	2910	2910	2910	0
74	20241023	193500	168713545	2910	2910	2910	2910	0
75	20241023	193400	168713545	2910	2910	2910	2910	0
76	20241023	193300	168713545	2910	2910	2910	2910	0
77	20241023	193200	168713545	2910	2910	2910	2910	0
78	20241023	193100	168713545	2910	2910	2910	2910	0
79	20241023	193000	168713545	2910	2910	2910	2910	0
80	20241023	192900	168713545	2910	2910	2910	2910	0
81	20241023	192800	168713545	2910	2910	2910	2910	0
82	20241023	192700	168713545	2910	2910	2910	2910	0
83	20241023	192600	168713545	2910	2910	2910	2910	0
84	20241023	192500	168713545	2910	2910	2910	2910	0
85	20241023	192400	168713545	2910	2910	2910	2910	0
86	20241023	192300	168713545	2910	2910	2910	2910	0
87	20241023	192200	168713545	2910	2910	2910	2910	0
88	20241023	192100	168713545	2910	2910	2910	2910	0
89	20241023	192000	168713545	2910	2910	2910	2910	0
90	20241023	191900	168713545	2910	2910	2910	2910	0
91	20241023	191800	168713545	2910	2910	2910	2910	0
92	20241023	191700	168713545	2910	2910	2910	2910	846
93	20241023	191600	168713545	2910	2910	2910	2910	0
94	20241023	191500	168713545	2910	2910	2910	2910	0
95	20241023	191400	168713545	2910	2910	2910	2910	0
96	20241023	191300	168713545	2910	2910	2910	2910	0
97	20241023	191200	168713545	2910	2910	2910	2910	0
98	20241023	191100	168713545	2910	2910	2910	2910	0
99	20241023	191000	168713545	2910	2910	2910	2910	0
100	20241023	190900	168713545	2910	2910	2910	2910	0
101	20241023	190800	168713545	2910	2910	2910	2910	0
102	20241023	190700	168713545	2910	2910	2910	2910	0
103	20241023	190600	168713545	2910	2910	2910	2910	0
104	20241023	190500	168713545	2910	2910	2910	2910	0
105	20241023	190400	168713545	2910	2910	2910	2910	0
106	20241023	190300	168713545	2910	2910	2910	2910	0
107	20241023	190200	168713545	2910	2910	2910	2910	0
108	20241023	190100	168713545	2910	2910	2910	2910	0
109	20241023	190000	168713545	2910	2910	2910	2910	0
110	20241023	185900	168713545	2910	2910	2910	2910	0
111	20241023	185800	168713545	2910	2910	2910	2910	0
112	20241023	185700	168713545	2910	2910	2910	2910	0
113	20241023	185600	168713545	2910	2910	2910	2910	0
114	20241023	185500	168713545	2910	2910	2910	2910	0
115	20241023	185400	168713545	2910	2910	2910	2910	0
116	20241023	185300	168713545	2910	2910	2910	2910	0
117	20241023	185200	168713545	2910	2910	2910	2910	0
118	20241023	185100	168713545	2910	2910	2910	2910	0
119	20241023	185000	168713545	2910	2910	2910	2910	0
120	20241023	184900	168713545	2910	2910	2910	2910	0
121	20241023	184800	168713545	2910	2910	2910	2910	0
122	20241023	184700	168713545	2910	2910	2910	2910	846
123	20241023	184600	168713545	2910	2910	2910	2910	0
124	20241023	184500	168713545	2910	2910	2910	2910	0
125	20241023	184400	168713545	2910	2910	2910	2910	0
126	20241023	184300	168713545	2910	2910	2910	2910	0
127	20241023	184200	168713545	2910	2910	2910	2910	0
128	20241023	184100	168713545	2910	2910	2910	2910	0
129	20241023	184000	168713545	2910	2910	2910	2910	0
130	20241023	183900	168713545	2910	2910	2910	2910	0
131	20241023	183800	168713545	2910	2910	2910	2910	0
132	20241023	183700	168713545	2910	2910	2910	2910	0
133	20241023	183600	168713545	2910	2910	2910	2910	0
134	20241023	183500	168713545	2910	2910	2910	2910	0
135	20241023	183400	168713545	2910	2910	2910	2910	0
136	20241023	183300	168713545	2910	2910	2910	2910	0
137	20241023	183200	168713545	2910	2910	2910	2910	0
138	20241023	183100	168713545	2910	2910	2910	2910	0
139	20241023	183000	168713545	2910	2910	2910	2910	0
140	20241023	182900	168713545	2910	2910	2910	2910	0
141	20241023	182800	168713545	2910	2910	2910	2910	0
142	20241023	182700	168713545	2910	2910	2910	2910	0
143	20241023	182600	168713545	2910	2910	2910	2910	0
144	20241023	182500	168713545	2910	2910	2910	2910	0
145	20241023	182400	168713545	2910	2910	2910	2910	0
146	20241023	182300	168713545	2910	2910	2910	2910	0
147	20241023	182200	168713545	2910	2910	2910	2910	0
148	20241023	182100	168713545	2910	2910	2910	2910	0
149	20241023	182000	168713545	2910	2910	2910	2910	0
150	20241023	181900	168713545	2910	2910	2910	2910	0
151	20241023	181800	168713545	2910	2910	2910	2910	0
152	20241023	181700	168713545	2910	2910	2910	2910	846
153	20241023	181600	168713545	2910	2910	2910	2910	0
154	20241023	181500	168713545	2910	2910	2910	2910	0
155	20241023	181400	168713545	2910	2910	2910	2910	0
156	20241023	181300	168713545	2910	2910	2910	2910	0
157	20241023	181200	168713545	2910	2910	2910	2910	0
158	20241023	181100	168713545	2910	2910	2910	2910	0
159	20241023	181000	168713545	2910	2910	2910	2910	0
160	20241023	180900	168713545	2910	2910	2910	2910	0
161	20241023	180800	168713545	2910	2910	2910	2910	0
162	20241023	180700	168713545	2910	2910	2910	2910	0
163	20241023	180600	168713545	2910	2910	2910	2910	0
164	20241023	180500	168713545	2910	2910	2910	2910	0
165	20241023	180400	168713545	2910	2910	2910	2910	0
166	20241023	180300	168713545	2910	2910	2910	2910	0
167	20241023	180200	168713545	2910	2910	2910	2910	0
168	20241023	180100	168713545	2910	2910	2910	2910	0
169	20241023	180000	168713545	2910	2910	2910	2910	0
170	20241023	175900	168713545	2910	2910	2910	2910	0
171	20241023	175800	168713545	2910	2910	2910	2910	0
172	20241023	175700	168713545	2910	2910	2910	2910	0
173	20241023	175600	168713545	2910	2910	2910	2910	0
174	20241023	175500	168713545	2910	2910	2910	2910	0
175	20241023	175400	168713545	2910	2910	2910	2910	0
176	20241023	175300	168713545	2910	2910	2910	2910	0
177	20241023	175200	168713545	2910	2910	2910	2910	0
178	20241023	175100	168713545	2910	2910	2910	2910	0
179	20241023	175000	168713545	2910	2910	2910	2910	0
180	20241023	174900	168713545	2910	2910	2910	2910	0
181	20241023	174800	168713545	2910	2910	2910	2910	0
182	20241023	174700	168713545	2910	2910	2910	2910	846
183	20241023	174600	168713545	2910	2910	2910	2910	0
184	20241023	174500	168713545	2910	2910	2910	2910	0
185	20241023	174400	168713545	2910	2910	2910	2910	0
186	20241023	174300	168713545	2910	2910	2910	2910	0
187	20241023	174200	168713545	2910	2910	2910	2910	0
188	20241023	174100	168713545	2910	2910	2910	2910	0
189	20241023	174000	168713545	2910	2910	2910	2910	0
190	20241023	173900	168713545	2910	2910	2910	2910	0
191	20241023	173800	168713545	2910	2910	2910	2910	0
192	20241023	173700	168713545	2910	2910	2910	2910	0
193	20241023	173600	168713545	2910	2910	2910	2910	0
194	20241023	173500	168713545	2910	2910	2910	2910	0
195	20241023	173400	168713545	2910	2910	2910	2910	0
196	20241023	173300	168713545	2910	2910	2910	2910	0
197	20241023	173200	168713545	2910	2910	2910	2910	0
198	20241023	173100	168713545	2910	2910	2910	2910	0
199	20241023	173000	168713545	2910	2910	2910	2910	0
200	20241023	172900	168713545	2910	2910	2910	2910	0
201	20241023	172800	168713545	2910	2910	2910	2910	0
202	20241023	172700	168713545	2910	2910	2910	2910	0
203	20241023	172600	168713545	2910	2910	2910	2910	0
204	20241023	172500	168713545	2910	2910	2910	2910	0
205	20241023	172400	168713545	2910	2910	2910	2910	0
206	20241023	172300	168713545	2910	2910	2910	2910	0
207	20241023	172200	168713545	2910	2910	2910	2910	0
208	20241023	172100	168713545	2910	2910	2910	2910	0
209	20241023	172000	168713545	2910	2910	2910	2910	0
210	20241023	171900	168713545	2910	2910	2910	2910	0
211	20241023	171800	168713545	2910	2910	2910	2910	0
212	20241023	171700	168713545	2910	2910	2910	2910	846
213	20241023	171600	168713545	2910	2910	2910	2910	0
214	20241023	171500	168713545	2910	2910	2910	2910	0
215	20241023	171400	168713545	2910	2910	2910	2910	0
216	20241023	171300	168713545	2910	2910	2910	2910	0
217	20241023	171200	168713545	2910	2910	2910	2910	0
218	20241023	171100	168713545	2910	2910	2910	2910	0
219	20241023	171000	168713545	2910	2910	2910	2910	0
220	20241023	170900	168713545	2910	2910	2910	2910	0
221	20241023	170800	168713545	2910	2910	2910	2910	0
222	20241023	170700	168713545	2910	2910	2910	2910	0
223	20241023	170600	168713545	2910	2910	2910	2910	0
224	20241023	170500	168713545	2910	2910	2910	2910	0
225	20241023	170400	168713545	2910	2910	2910	2910	0
226	20241023	170300	168713545	2910	2910	2910	2910	0
227	20241023	170200	168713545	2910	2910	2910	2910	0
228	20241023	170100	168713545	2910	2910	2910	2910	0
229	20241023	170000	168713545	2910	2910	2910	2910	0
230	20241023	165900	168713545	2910	2910	2910	2910	0
231	20241023	165800	168713545	2910	2910	2910	2910	0
232	20241023	165700	168713545	2910	2910	2910	2910	0
233	20241023	165600	168713545	2910	2910	2910	2910	0
234	20241023	165500	168713545	2910	2910	2910	2910	0
235	20241023	165400	168713545	2910	2910	2910	2910	0
236	20241023	165300	168713545	2910	2910	2910	2910	0
237	20241023	165200	168713545	2910	2910	2910	2910	0
238	20241023	165100	168713545	2910	2910	2910	2910	0
239	20241023	165000	168713545	2910	2910	2910	2910	0
240	20241023	164900	168713545	2910	2910	2910	2910	0
241	20241023	164800	168713545	2910	2910	2910	2910	0
242	20241023	164700	168713545	2910	2910	2910	2910	846
243	20241023	164600	168713545	2910	2910	2910	2910	0
244	20241023	164500	168713545	2910	2910	2910	2910	0
245	20241023	164400	168713545	2910	2910	2910	2910	0
246	20241023	164300	168713545	2910	2910	2910	2910	0
247	20241023	164200	168713545	2910	2910	2910	2910	0
248	20241023	164100	168713545	2910	2910	2910	2910	0
249	20241023	164000	168713545	2910	2910	2910	2910	0
250	20241023	163900	168713545	2910	2910	2910	2910	0
251	20241023	163800	168713545	2910	2910	2910	2910	0
252	20241023	163700	168713545	2910	2910	2910	2910	0
253	20241023	163600	168713545	2910	2910	2910	2910	0
254	20241023	163500	168713545	2910	2910	2910	2910	0
255	20241023	163400	168713545	2910	2910	2910	2910	0
256	20241023	163300	168713545	2910	2910	2910	2910	0
257	20241023	163200	168713545	2910	2910	2910	2910	0
258	20241023	163100	168713545	2910	2910	2910	2910	0
259	20241023	163000	168713545	2910	2910	2910	2910	0
260	20241023	162900	168713545	2910	2910	2910	2910	0
261	20241023	162800	168713545	2910	2910	2910	2910	0
262	20241023	162700	168713545	2910	2910	2910	2910	0
263	20241023	162600	168713545	2910	2910	2910	2910	0
264	20241023	162500	168713545	2910	2910	2910	2910	0
265	20241023	162400	168713545	2910	2910	2910	2910	0
266	20241023	162300	168713545	2910	2910	2910	2910	0
267	20241023	162200	168713545	2910	2910	2910	2910	0
268	20241023	162100	168713545	2910	2910	2910	2910	0
269	20241023	162000	168713545	2910	2910	2910	2910	0
270	20241023	161900	168713545	2910	2910	2910	2910	0
271	20241023	161800	168713545	2910	2910	2910	2910	0
272	20241023	161700	168713545	2910	2910	2910	2910	846
273	20241023	161600	168713545	2910	2910	2910	2910	0
274	20241023	161500	168713545	2910	2910	2910	2910	0
275	20241023	161400	168713545	2910	2910	2910	2910	0
276	20241023	161300	168713545	2910	2910	2910	2910	0
277	20241023	161200	168713545	2910	2910	2910	2910	0
278	20241023	161100	168713545	2910	2910	2910	2910	0
279	20241023	161000	168713545	2910	2910	2910	2910	0
280	20241023	160900	168713545	2910	2910	2910	2910	0
281	20241023	160800	168713545	2910	2910	2910	2910	0
282	20241023	160700	168713545	2910	2910	2910	2910	0
283	20241023	160600	168713545	2910	2910	2910	2910	0
284	20241023	160500	168713545	2910	2910	2910	2910	0
285	20241023	160400	168713545	2910	2910	2910	2910	0
286	20241023	160300	168713545	2910	2910	2910	2910	0
287	20241023	160200	168713545	2910	2910	2910	2910	0
288	20241023	160100	168713545	2910	2910	2910	2910	0
289	20241023	160000	168713545	2910	2910	2910	2910	0
290	20241023	155900	168713545	2910	2910	2910	2910	0
291	20241023	155800	168713545	2910	2910	2910	2910	0
292	20241023	155700	168713545	2910	2910	2910	2910	0
293	20241023	155600	168713545	2910	2910	2910	2910	0
294	20241023	155500	168713545	2910	2910	2910	2910	0
295	20241023	155400	168713545	2910	2910	2910	2910	0
296	20241023	155300	168713545	2910	2910	2910	2910	0
297	20241023	155200	168713545	2910	2910	2910	2910	0
298	20241023	155100	168713545	2910	2910	2910	2910	0
299	20241023	155000	168713545	2910	2910	2910	2910	0
300	20241023	154900	168713545	2910	2910	2910	2910	0
301	20241023	154800	168713545	2910	2910	2910	2910	0
302	20241023	154700	168713545	2910	2910	2910	2910	846
303	20241023	154600	168713545	2910	2910	2910	2910	0
304	20241023	154500	168713545	2910	2910	2910	2910	0
305	20241023	154400	168713545	2910	2910	2910	2910	0
306	20241023	154300	168713545	2910	2910	2910	2910	0
307	20241023	154200	168713545	2910	2910	2910	2910	0
308	20241023	154100	168713545	2910	2910	2910	2910	0
309	20241023	154000	168713545	2910	2910	2910	2910	0
310	20241023	153900	168713545	2910	2910	2910	2910	0
311	20241023	153800	168713545	2910	2910	2910	2910	0
312	20241023	153700	168713545	2910	2910	2910	2910	0
313	20241023	153600	168713545	2910	2910	2910	2910	0
314	20241023	153500	168713545	2910	2910	2910	2910	0
315	20241023	153400	168713545	2910	2910	2910	2910	0
316	20241023	153300	168713545	2910	2910	2910	2910	0
317	20241023	153200	168713545	2910	2910	2910	2910	0
318	20241023	153100	168713545	2910	2910	2910	2910	0
319	20241023	153000	168713545	2910	2910	2910	2910	846
320	20241023	152900	166251685	2910	2910	2910	2910	0
321	20241023	152800	166251685	2910	2910	2910	2910	0
322	20241023	152700	166251685	2910	2910	2910	2910	0
323	20241023	152600	166251685	2910	2910	2910	2910	0
324	20241023	152500	166251685	2910	2910	2910	2910	0
325	20241023	152400	166251685	2910	2910	2910	2910	0
326	20241023	152300	166251685	2910	2910	2910	2910	0
327	20241023	152200	166251685	2910	2910	2910	2910	0
328	20241023	152100	166251685	2910	2910	2910	2910	0
329	20241023	152000	166251685	2910	2910	2910	2910	0
330	20241023	151900	166251685	2910	2910	2910	2910	625
331	20241023	151800	164432935	2920	2920	2920	2920	160
332	20241023	151700	163965735	2920	2920	2920	2920	11
333	20241023	151600	163933615	2920	2920	2920	2920	11
334	20241023	151500	163901495	2920	2920	2920	2920	10
335	20241023	151400	163872295	2920	2920	2920	2920	202
336	20241023	151300	163282455	2925	2925	2925	2925	11
337	20241023	151200	163250280	2925	2925	2925	2925	1
338	20241023	151100	163247355	2925	2910	2925	2910	1302
339	20241023	151000	159454005	2910	2910	2910	2910	0
340	20241023	150900	159454005	2910	2910	2910	2910	0
341	20241023	150800	159454005	2910	2910	2910	2910	166
342	20241023	150700	158970945	2910	2910	2910	2910	0
343	20241023	150600	158970945	2910	2910	2910	2910	0
344	20241023	150500	158970945	2910	2910	2910	2910	1000
345	20241023	150400	156060945	2910	2910	2910	2910	0
346	20241023	150300	156060945	2910	2910	2910	2910	1
347	20241023	150200	156058035	2900	2900	2900	2900	0
348	20241023	150100	156058035	2900	2900	2900	2900	0
349	20241023	150000	156058035	2900	2900	2900	2900	41
350	20241023	145900	155939135	2900	2900	2900	2900	0
351	20241023	145800	155939135	2900	2900	2900	2900	0
352	20241023	145700	155939135	2900	2900	2900	2900	1127
353	20241023	145600	152670835	2900	2900	2900	2900	448
354	20241023	145500	151371635	2900	2940	2940	2900	1319
355	20241023	145400	147543830	2910	2915	2915	2910	238
356	20241023	145300	146850825	2915	2920	2920	2915	125
357	20241023	145200	146485980	2925	2930	2930	2925	1134
358	20241023	145100	143165050	2950	2950	2950	2950	200
359	20241023	145000	142575050	2950	2930	2950	2930	6
360	20241023	144900	142557450	2935	2935	2935	2935	51
361	20241023	144800	142407765	2935	2935	2935	2935	25
362	20241023	144700	142334390	2955	2955	2955	2955	0
363	20241023	144600	142334390	2955	2955	2955	2955	0
364	20241023	144500	142334390	2955	2955	2955	2955	418
365	20241023	144400	141099200	2955	2955	2955	2955	0
366	20241023	144300	141099200	2955	2935	2955	2920	766
367	20241023	144200	138850785	2950	2960	2960	2950	10
368	20241023	144100	138821225	2960	2960	2960	2960	20
369	20241023	144000	138762025	2960	2960	2960	2960	10
370	20241023	143900	138732425	2955	2955	2955	2955	486
371	20241023	143800	137296295	2955	2955	2955	2955	1354
372	20241023	143700	133295225	2955	2955	2955	2955	12
373	20241023	143600	133259765	2955	2955	2955	2955	0
374	20241023	143500	133259765	2955	2955	2955	2955	11
375	20241023	143400	133227260	2955	2955	2955	2955	4
376	20241023	143300	133215440	2955	2955	2955	2955	0
377	20241023	143200	133215440	2955	2955	2955	2955	0
378	20241023	143100	133215440	2955	2955	2955	2955	101
379	20241023	143000	132916985	2950	2935	2950	2935	3599
380	20241023	142900	122330175	2935	2935	2935	2935	1
381	20241023	142800	122327240	2935	2935	2935	2935	1
382	20241023	142700	122324305	2935	2935	2935	2935	1
383	20241023	142600	122321370	2930	2930	2930	2930	0
384	20241023	142500	122321370	2930	2930	2930	2930	0
385	20241023	142400	122321370	2930	2930	2930	2930	0
386	20241023	142300	122321370	2930	2930	2930	2930	0
387	20241023	142200	122321370	2930	2930	2930	2930	0
388	20241023	142100	122321370	2930	2930	2930	2930	198
389	20241023	142000	121741230	2930	2930	2930	2930	300
390	20241023	141900	120862230	2935	2935	2935	2935	0
391	20241023	141800	120862230	2935	2935	2935	2935	1
392	20241023	141700	120859295	2935	2935	2935	2935	0
393	20241023	141600	120859295	2935	2935	2935	2935	21
394	20241023	141500	120797660	2935	2935	2935	2935	140
395	20241023	141400	120386760	2935	2935	2935	2935	0
396	20241023	141300	120386760	2935	2935	2935	2935	12
397	20241023	141200	120351540	2935	2935	2935	2935	0
398	20241023	141100	120351540	2935	2935	2935	2935	30
399	20241023	141000	120263490	2935	2935	2935	2935	0
400	20241023	140900	120263490	2935	2935	2935	2935	0
401	20241023	140800	120263490	2935	2935	2935	2935	0
402	20241023	140700	120263490	2935	2935	2935	2935	0
403	20241023	140600	120263490	2935	2935	2935	2935	93
404	20241023	140500	119990535	2940	2940	2940	2940	1
405	20241023	140400	119987595	2935	2935	2940	2935	1519
406	20241023	140300	115529325	2935	2935	2935	2935	1
407	20241023	140200	115526390	2910	2910	2910	2910	0
408	20241023	140100	115526390	2910	2910	2910	2910	0
409	20241023	140000	115526390	2910	2910	2910	2910	0
410	20241023	135900	115526390	2910	2910	2910	2910	150
411	20241023	135800	115089890	2910	2910	2910	2910	1
412	20241023	135700	115086980	2915	2915	2915	2915	0
413	20241023	135600	115086980	2915	2915	2915	2915	960
414	20241023	135500	112288580	2940	2940	2940	2940	0
415	20241023	135400	112288580	2940	2940	2940	2940	0
416	20241023	135300	112288580	2940	2940	2940	2940	0
417	20241023	135200	112288580	2940	2940	2940	2940	0
418	20241023	135100	112288580	2940	2940	2940	2940	0
419	20241023	135000	112288580	2940	2940	2940	2940	10
420	20241023	134900	112259180	2935	2940	2940	2935	94
421	20241023	134800	111983240	2940	2940	2940	2940	1
422	20241023	134700	111980300	2920	2920	2920	2920	25
423	20241023	134600	111907300	2920	2920	2920	2920	15
424	20241023	134500	111863500	2920	2930	2930	2920	10
425	20241023	134400	111834260	2930	2930	2930	2930	297
426	20241023	134300	110964050	2935	2935	2935	2935	150
427	20241023	134200	110523800	2940	2945	2945	2935	722
428	20241023	134100	108403005	2940	2930	2940	2930	739
429	20241023	134000	106231405	2930	2925	2930	2925	27
430	20241023	133900	106152340	2925	2925	2925	2925	1
431	20241023	133800	106149415	2915	2915	2915	2915	0
432	20241023	133700	106149415	2915	2915	2915	2915	0
433	20241023	133600	106149415	2915	2915	2915	2915	0
434	20241023	133500	106149415	2915	2915	2915	2915	0
435	20241023	133400	106149415	2915	2920	2920	2915	250
436	20241023	133300	105420495	2920	2920	2920	2920	380
437	20241023	133200	104310895	2930	2925	2930	2925	10
438	20241023	133100	104281620	2930	2925	2930	2925	342
439	20241023	133000	103281265	2925	2925	2925	2925	0
440	20241023	132900	103281265	2925	2925	2925	2925	0
441	20241023	132800	103281265	2925	2925	2925	2925	0
442	20241023	132700	103281265	2925	2925	2925	2925	0
443	20241023	132600	103281265	2925	2925	2925	2925	30
444	20241023	132500	103193515	2925	2925	2925	2925	20
445	20241023	132400	103135015	2925	2925	2925	2925	300
446	20241023	132300	102257515	2925	2925	2925	2925	100
447	20241023	132200	101965015	2925	2925	2925	2925	0
448	20241023	132100	101965015	2925	2925	2925	2925	10
449	20241023	132000	101935765	2910	2900	2910	2900	1678
450	20241023	131900	97062765	2900	2900	2900	2900	1
451	20241023	131800	97059865	2890	2895	2895	2890	75
452	20241023	131700	96843065	2895	2895	2895	2895	0
453	20241023	131600	96843065	2895	2895	2895	2895	0
454	20241023	131500	96843065	2895	2895	2895	2895	0
455	20241023	131400	96843065	2895	2895	2895	2895	300
456	20241023	131300	95974565	2895	2895	2895	2895	211
457	20241023	131200	95363720	2890	2890	2890	2890	0
458	20241023	131100	95363720	2890	2890	2890	2890	0
459	20241023	131000	95363720	2890	2890	2890	2890	0
460	20241023	130900	95363720	2890	2890	2890	2890	0
461	20241023	130800	95363720	2890	2890	2890	2890	0
462	20241023	130700	95363720	2890	2890	2890	2890	2489
463	20241023	130600	88170510	2895	2895	2895	2895	0
464	20241023	130500	88170510	2895	2895	2895	2895	0
465	20241023	130400	88170510	2895	2890	2895	2890	28
466	20241023	130300	88089565	2895	2895	2895	2895	0
467	20241023	130200	88089565	2895	2890	2895	2890	502
468	20241023	130100	86638745	2890	2890	2890	2890	5
469	20241023	130000	86624295	2890	2890	2890	2890	100
470	20241023	125900	86335295	2890	2890	2890	2890	0
471	20241023	125800	86335295	2890	2890	2890	2890	0
472	20241023	125700	86335295	2890	2890	2890	2890	10
473	20241023	125600	86306395	2890	2890	2890	2890	10
474	20241023	125500	86277495	2890	2890	2890	2890	3
475	20241023	125400	86268825	2890	2890	2890	2890	0
476	20241023	125300	86268825	2890	2890	2890	2890	0
477	20241023	125200	86268825	2890	2890	2890	2890	2
478	20241023	125100	86263045	2890	2890	2890	2890	0
479	20241023	125000	86263045	2890	2890	2890	2890	0
480	20241023	124900	86263045	2890	2890	2890	2890	0
481	20241023	124800	86263045	2890	2890	2890	2890	0
482	20241023	124700	86263045	2890	2890	2890	2890	30
483	20241023	124600	86176345	2890	2890	2890	2890	200
484	20241023	124500	85598345	2890	2890	2890	2890	0
485	20241023	124400	85598345	2890	2890	2890	2890	0
486	20241023	124300	85598345	2890	2890	2890	2890	0
487	20241023	124200	85598345	2890	2870	2890	2870	2
488	20241023	124100	85592585	2890	2890	2890	2890	1
489	20241023	124000	85589695	2890	2890	2890	2890	1
490	20241023	123900	85586805	2860	2875	2875	2860	500
491	20241023	123800	84149755	2875	2875	2875	2875	101
492	20241023	123700	83859380	2875	2875	2875	2875	0
493	20241023	123600	83859380	2875	2875	2875	2875	0
494	20241023	123500	83859380	2875	2875	2875	2875	0
495	20241023	123400	83859380	2875	2875	2875	2875	100
496	20241023	123300	83571880	2895	2895	2895	2895	10
497	20241023	123200	83542930	2875	2875	2875	2875	100
498	20241023	123100	83255430	2895	2895	2895	2895	0
499	20241023	123000	83255430	2895	2895	2895	2895	0
500	20241023	122900	83255430	2895	2885	2895	2850	501
501	20241023	122800	81822875	2890	2890	2890	2890	0
502	20241023	122700	81822875	2890	2890	2890	2890	0
503	20241023	122600	81822875	2890	2890	2890	2890	200
504	20241023	122500	81244875	2895	2895	2895	2895	0
505	20241023	122400	81244875	2895	2895	2895	2895	12
506	20241023	122300	81210135	2895	2895	2895	2895	15
507	20241023	122200	81166710	2895	2895	2895	2895	6
508	20241023	122100	81149340	2895	2895	2895	2895	0
509	20241023	122000	81149340	2895	2895	2895	2895	110
510	20241023	121900	80830890	2895	2895	2895	2895	0
511	20241023	121800	80830890	2895	2895	2895	2895	0
512	20241023	121700	80830890	2895	2895	2895	2895	0
513	20241023	121600	80830890	2895	2890	2895	2890	11
514	20241023	121500	80799050	2895	2895	2895	2895	3
515	20241023	121400	80790365	2895	2895	2895	2895	1
516	20241023	121300	80787470	2890	2890	2890	2890	0
517	20241023	121200	80787470	2890	2890	2890	2890	0
518	20241023	121100	80787470	2890	2890	2890	2890	9
519	20241023	121000	80761460	2895	2895	2895	2895	10
520	20241023	120900	80732510	2895	2895	2895	2895	0
521	20241023	120800	80732510	2895	2895	2895	2895	0
522	20241023	120700	80732510	2895	2895	2895	2895	0
523	20241023	120600	80732510	2895	2895	2895	2895	0
524	20241023	120500	80732510	2895	2895	2895	2895	0
525	20241023	120400	80732510	2895	2895	2895	2895	0
526	20241023	120300	80732510	2895	2895	2895	2895	0
527	20241023	120200	80732510	2895	2895	2895	2895	0
528	20241023	120100	80732510	2895	2895	2895	2895	0
529	20241023	120000	80732510	2895	2895	2895	2895	0
530	20241023	115900	80732510	2895	2880	2895	2880	3
531	20241023	115800	80723855	2880	2880	2880	2880	35
532	20241023	115700	80623055	2880	2885	2885	2880	23
533	20241023	115600	80556800	2890	2890	2890	2890	100
534	20241023	115500	80267800	2895	2890	2895	2890	6
535	20241023	115400	80250435	2895	2895	2895	2895	0
536	20241023	115300	80250435	2895	2895	2895	2895	0
537	20241023	115200	80250435	2895	2895	2895	2895	0
538	20241023	115100	80250435	2895	2890	2895	2890	14
539	20241023	115000	80209930	2895	2895	2895	2895	21
540	20241023	114900	80149135	2895	2895	2895	2895	5
541	20241023	114800	80134660	2895	2895	2895	2895	6
542	20241023	114700	80117290	2895	2895	2895	2895	0
543	20241023	114600	80117290	2895	2895	2895	2895	2
544	20241023	114500	80111500	2890	2890	2890	2890	0
545	20241023	114400	80111500	2890	2890	2890	2890	0
546	20241023	114300	80111500	2890	2890	2890	2890	0
547	20241023	114200	80111500	2890	2890	2890	2890	0
548	20241023	114100	80111500	2890	2890	2890	2890	0
549	20241023	114000	80111500	2890	2890	2890	2890	103
550	20241023	113900	79813830	2890	2890	2890	2890	97
551	20241023	113800	79533500	2890	2870	2890	2870	220
552	20241023	113700	78899800	2880	2880	2880	2880	0
553	20241023	113600	78899800	2880	2880	2880	2880	37
554	20241023	113500	78793240	2890	2890	2890	2890	0
555	20241023	113400	78793240	2890	2890	2890	2890	0
556	20241023	113300	78793240	2890	2890	2890	2890	0
557	20241023	113200	78793240	2890	2890	2890	2890	3
558	20241023	113100	78784570	2885	2880	2885	2880	1070
559	20241023	113000	75697710	2880	2880	2880	2880	0
560	20241023	112900	75697710	2880	2880	2880	2880	0
561	20241023	112800	75697710	2880	2880	2880	2880	0
562	20241023	112700	75697710	2880	2880	2880	2880	0
563	20241023	112600	75697710	2880	2880	2880	2880	0
564	20241023	112500	75697710	2880	2880	2880	2850	261
565	20241023	112400	74950065	2880	2880	2880	2880	0
566	20241023	112300	74950065	2880	2880	2880	2880	3
567	20241023	112200	74941425	2880	2880	2880	2880	0
568	20241023	112100	74941425	2880	2880	2880	2880	0
569	20241023	112000	74941425	2880	2880	2880	2880	300
570	20241023	111900	74077425	2880	2880	2880	2880	0
571	20241023	111800	74077425	2880	2880	2880	2880	33
572	20241023	111700	73982385	2880	2880	2880	2880	1
573	20241023	111600	73979505	2860	2875	2875	2860	2890
574	20241023	111500	65696115	2875	2875	2875	2875	0
575	20241023	111400	65696115	2875	2875	2875	2875	10
576	20241023	111300	65667365	2875	2875	2875	2875	5
577	20241023	111200	65652990	2875	2875	2875	2875	0
578	20241023	111100	65652990	2875	2875	2875	2875	0
579	20241023	111000	65652990	2875	2875	2875	2875	0
580	20241023	110900	65652990	2875	2875	2875	2875	1
581	20241023	110800	65650115	2865	2865	2865	2865	0
582	20241023	110700	65650115	2865	2870	2870	2865	339
583	20241023	110600	64678345	2875	2875	2875	2875	0
584	20241023	110500	64678345	2875	2875	2875	2875	0
585	20241023	110400	64678345	2875	2875	2875	2875	1
586	20241023	110300	64675470	2865	2865	2865	2865	106
587	20241023	110200	64371780	2865	2865	2865	2865	0
588	20241023	110100	64371780	2865	2865	2865	2865	108
589	20241023	110000	64062360	2875	2875	2875	2875	0
590	20241023	105900	64062360	2875	2875	2875	2875	0
591	20241023	105800	64062360	2875	2875	2875	2875	1
592	20241023	105700	64059485	2875	2875	2875	2875	50
593	20241023	105600	63915735	2875	2875	2875	2875	1
594	20241023	105500	63912860	2865	2865	2865	2865	0
595	20241023	105400	63912860	2865	2865	2865	2865	0
596	20241023	105300	63912860	2865	2865	2865	2865	0
597	20241023	105200	63912860	2865	2865	2865	2865	0
598	20241023	105100	63912860	2865	2865	2865	2865	0
599	20241023	105000	63912860	2865	2865	2865	2865	0
600	20241023	104900	63912860	2865	2870	2870	2865	158
601	20241023	104800	63459690	2865	2865	2865	2865	0
602	20241023	104700	63459690	2865	2865	2865	2865	0
603	20241023	104600	63459690	2865	2865	2865	2865	72
604	20241023	104500	63253410	2865	2865	2865	2865	0
605	20241023	104400	63253410	2865	2865	2865	2865	50
606	20241023	104300	63110160	2865	2865	2865	2865	79
607	20241023	104200	62883825	2850	2850	2850	2850	150
608	20241023	104100	62456325	2850	2850	2850	2850	0
609	20241023	104000	62456325	2850	2850	2850	2850	0
610	20241023	103900	62456325	2850	2850	2850	2850	0
611	20241023	103800	62456325	2850	2850	2850	2850	0
612	20241023	103700	62456325	2850	2850	2850	2850	0
613	20241023	103600	62456325	2850	2865	2865	2850	126
614	20241023	103500	62097195	2865	2865	2865	2865	100
615	20241023	103400	61810695	2850	2850	2850	2850	50
616	20241023	103300	61668195	2850	2855	2855	2850	1201
617	20241023	103200	58243740	2855	2855	2855	2855	6
618	20241023	103100	58226610	2860	2860	2860	2860	0
619	20241023	103000	58226610	2860	2860	2860	2860	0
620	20241023	102900	58226610	2860	2860	2860	2860	0
621	20241023	102800	58226610	2860	2860	2860	2860	170
622	20241023	102700	57740410	2860	2860	2860	2860	3
623	20241023	102600	57731830	2865	2865	2865	2865	0
624	20241023	102500	57731830	2865	2865	2865	2865	3
625	20241023	102400	57723235	2865	2865	2865	2865	0
626	20241023	102300	57723235	2865	2850	2865	2850	350
627	20241023	102200	56721235	2850	2850	2850	2850	50
628	20241023	102100	56578735	2850	2850	2850	2850	0
629	20241023	102000	56578735	2850	2850	2850	2850	0
630	20241023	101900	56578735	2850	2850	2850	2850	0
631	20241023	101800	56578735	2850	2855	2855	2850	162
632	20241023	101700	56116475	2855	2860	2860	2855	860
633	20241023	101600	53656975	2860	2860	2860	2860	179
634	20241023	101500	53145035	2860	2865	2865	2860	869
635	20241023	101400	50659010	2875	2870	2875	2870	109
636	20241023	101300	50346175	2875	2875	2875	2875	0
637	20241023	101200	50346175	2875	2875	2875	2875	0
638	20241023	101100	50346175	2875	2875	2875	2875	1
639	20241023	101000	50343300	2870	2870	2870	2870	0
640	20241023	100900	50343300	2870	2870	2870	2870	0
641	20241023	100800	50343300	2870	2870	2870	2870	149
642	20241023	100700	49915670	2870	2870	2870	2870	4
643	20241023	100600	49904190	2870	2870	2870	2870	0
644	20241023	100500	49904190	2870	2870	2870	2870	100
645	20241023	100400	49617190	2870	2875	2875	2870	9
646	20241023	100300	49591320	2875	2875	2875	2875	35
647	20241023	100200	49490695	2875	2875	2875	2875	2
648	20241023	100100	49484945	2875	2875	2875	2875	40
649	20241023	100000	49369945	2875	2860	2875	2860	13
650	20241023	095900	49332750	2860	2865	2865	2860	30
651	20241023	095800	49246935	2875	2875	2875	2875	2
652	20241023	095700	49241185	2875	2870	2875	2865	205
653	20241023	095600	48652850	2875	2875	2875	2875	0
654	20241023	095500	48652850	2875	2875	2875	2875	1
655	20241023	095400	48649975	2865	2865	2865	2865	300
656	20241023	095300	47790475	2870	2870	2870	2870	0
657	20241023	095200	47790475	2870	2870	2870	2870	72
658	20241023	095100	47583835	2880	2880	2880	2880	10
659	20241023	095000	47555035	2880	2880	2880	2880	0
660	20241023	094900	47555035	2880	2880	2880	2880	5
661	20241023	094800	47540635	2880	2880	2880	2880	0
662	20241023	094700	47540635	2880	2880	2880	2880	0
663	20241023	094600	47540635	2880	2880	2880	2880	3
664	20241023	094500	47531995	2880	2875	2880	2870	301
665	20241023	094400	46668105	2880	2880	2880	2880	1
666	20241023	094300	46665225	2880	2880	2880	2880	61
667	20241023	094200	46489545	2880	2880	2880	2880	40
668	20241023	094100	46374345	2880	2880	2880	2880	14
669	20241023	094000	46334025	2865	2865	2865	2865	0
670	20241023	093900	46334025	2865	2865	2865	2865	0
671	20241023	093800	46334025	2865	2865	2865	2865	0
672	20241023	093700	46334025	2865	2865	2865	2865	0
673	20241023	093600	46334025	2865	2870	2870	2865	49
674	20241023	093500	46193635	2865	2865	2865	2865	0
675	20241023	093400	46193635	2865	2850	2865	2850	1537
676	20241023	093300	41811175	2850	2850	2850	2850	200
677	20241023	093200	41241175	2850	2845	2850	2845	4
678	20241023	093100	41229790	2845	2845	2845	2845	120
679	20241023	093000	40888390	2845	2845	2845	2845	114
680	20241023	092900	40564060	2840	2835	2840	2835	998
681	20241023	092800	37732705	2835	2840	2840	2835	64
682	20241023	092700	37551260	2835	2840	2840	2835	1694
683	20241023	092600	32748215	2840	2845	2845	2840	181
684	20241023	092500	32234165	2850	2850	2850	2850	0
685	20241023	092400	32234165	2850	2840	2850	2840	46
686	20241023	092300	32103515	2850	2850	2850	2850	0
687	20241023	092200	32103515	2850	2850	2850	2850	0
688	20241023	092100	32103515	2850	2850	2850	2840	141
689	20241023	092000	31703045	2840	2840	2840	2840	214
690	20241023	091900	31095285	2850	2845	2850	2840	136
691	20241023	091800	30708445	2845	2855	2855	2840	986
692	20241023	091700	27907115	2845	2865	2865	2845	1982
693	20241023	091600	22267590	2875	2865	2880	2850	5408
694	20241023	091500	6822335	2865	2870	2885	2865	313
695	20241023	091400	5924980	2885	2885	2885	2885	6
696	20241023	091300	5907670	2870	2885	2885	2870	684
697	20241023	091200	3944515	2885	2885	2885	2885	1
698	20241023	091100	3941630	2885	2885	2885	2885	5
699	20241023	091000	3927205	2895	2895	2895	2895	15
700	20241023	090900	3883780	2895	2895	2895	2895	0
701	20241023	090800	3883780	2895	2895	2895	2895	0
702	20241023	090700	3883780	2895	2895	2895	2895	0
703	20241023	090600	3883780	2895	2895	2895	2895	0
704	20241023	090500	3883780	2895	2895	2895	2895	10
705	20241023	090400	3854830	2895	2895	2895	2895	1
706	20241023	090300	3851935	2895	2870	2895	2865	1301
707	20241023	090200	120540	2870	2870	2870	2870	0
708	20241023	090100	120540	2870	2870	2870	2870	0
709	20241023	090000	120540	2870	2870	2870	2870	42