KissMeData/067920/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	194800	44542580	5020	5020	5020	5020	675
3	20241022	194700	44542580	5020	5020	5020	5020	0
4	20241022	194600	44542580	5020	5020	5020	5020	0
5	20241022	194500	44542580	5020	5020	5020	5020	0
6	20241022	194400	44542580	5020	5020	5020	5020	0
7	20241022	194300	44542580	5020	5020	5020	5020	0
8	20241022	194200	44542580	5020	5020	5020	5020	0
9	20241022	194100	44542580	5020	5020	5020	5020	0
10	20241022	194000	44542580	5020	5020	5020	5020	0
11	20241022	193900	44542580	5020	5020	5020	5020	0
12	20241022	193800	44542580	5020	5020	5020	5020	0
13	20241022	193700	44542580	5020	5020	5020	5020	0
14	20241022	193600	44542580	5020	5020	5020	5020	0
15	20241022	193500	44542580	5020	5020	5020	5020	0
16	20241022	193400	44542580	5020	5020	5020	5020	0
17	20241022	193300	44542580	5020	5020	5020	5020	0
18	20241022	193200	44542580	5020	5020	5020	5020	0
19	20241022	193100	44542580	5020	5020	5020	5020	0
20	20241022	193000	44542580	5020	5020	5020	5020	0
21	20241022	192900	44542580	5020	5020	5020	5020	0
22	20241022	192800	44542580	5020	5020	5020	5020	0
23	20241022	192700	44542580	5020	5020	5020	5020	0
24	20241022	192600	44542580	5020	5020	5020	5020	0
25	20241022	192500	44542580	5020	5020	5020	5020	0
26	20241022	192400	44542580	5020	5020	5020	5020	0
27	20241022	192300	44542580	5020	5020	5020	5020	0
28	20241022	192200	44542580	5020	5020	5020	5020	0
29	20241022	192100	44542580	5020	5020	5020	5020	0
30	20241022	192000	44542580	5020	5020	5020	5020	0
31	20241022	191900	44542580	5020	5020	5020	5020	0
32	20241022	191800	44542580	5020	5020	5020	5020	675
33	20241022	191700	44542580	5020	5020	5020	5020	0
34	20241022	191600	44542580	5020	5020	5020	5020	0
35	20241022	191500	44542580	5020	5020	5020	5020	0
36	20241022	191400	44542580	5020	5020	5020	5020	0
37	20241022	191300	44542580	5020	5020	5020	5020	0
38	20241022	191200	44542580	5020	5020	5020	5020	0
39	20241022	191100	44542580	5020	5020	5020	5020	0
40	20241022	191000	44542580	5020	5020	5020	5020	0
41	20241022	190900	44542580	5020	5020	5020	5020	0
42	20241022	190800	44542580	5020	5020	5020	5020	0
43	20241022	190700	44542580	5020	5020	5020	5020	0
44	20241022	190600	44542580	5020	5020	5020	5020	0
45	20241022	190500	44542580	5020	5020	5020	5020	0
46	20241022	190400	44542580	5020	5020	5020	5020	0
47	20241022	190300	44542580	5020	5020	5020	5020	0
48	20241022	190200	44542580	5020	5020	5020	5020	0
49	20241022	190100	44542580	5020	5020	5020	5020	0
50	20241022	190000	44542580	5020	5020	5020	5020	0
51	20241022	185900	44542580	5020	5020	5020	5020	0
52	20241022	185800	44542580	5020	5020	5020	5020	0
53	20241022	185700	44542580	5020	5020	5020	5020	0
54	20241022	185600	44542580	5020	5020	5020	5020	0
55	20241022	185500	44542580	5020	5020	5020	5020	0
56	20241022	185400	44542580	5020	5020	5020	5020	0
57	20241022	185300	44542580	5020	5020	5020	5020	0
58	20241022	185200	44542580	5020	5020	5020	5020	0
59	20241022	185100	44542580	5020	5020	5020	5020	0
60	20241022	185000	44542580	5020	5020	5020	5020	0
61	20241022	184900	44542580	5020	5020	5020	5020	0
62	20241022	184800	44542580	5020	5020	5020	5020	675
63	20241022	184700	44542580	5020	5020	5020	5020	0
64	20241022	184600	44542580	5020	5020	5020	5020	0
65	20241022	184500	44542580	5020	5020	5020	5020	0
66	20241022	184400	44542580	5020	5020	5020	5020	0
67	20241022	184300	44542580	5020	5020	5020	5020	0
68	20241022	184200	44542580	5020	5020	5020	5020	0
69	20241022	184100	44542580	5020	5020	5020	5020	0
70	20241022	184000	44542580	5020	5020	5020	5020	0
71	20241022	183900	44542580	5020	5020	5020	5020	0
72	20241022	183800	44542580	5020	5020	5020	5020	0
73	20241022	183700	44542580	5020	5020	5020	5020	0
74	20241022	183600	44542580	5020	5020	5020	5020	0
75	20241022	183500	44542580	5020	5020	5020	5020	0
76	20241022	183400	44542580	5020	5020	5020	5020	0
77	20241022	183300	44542580	5020	5020	5020	5020	0
78	20241022	183200	44542580	5020	5020	5020	5020	0
79	20241022	183100	44542580	5020	5020	5020	5020	0
80	20241022	183000	44542580	5020	5020	5020	5020	0
81	20241022	182900	44542580	5020	5020	5020	5020	0
82	20241022	182800	44542580	5020	5020	5020	5020	0
83	20241022	182700	44542580	5020	5020	5020	5020	0
84	20241022	182600	44542580	5020	5020	5020	5020	0
85	20241022	182500	44542580	5020	5020	5020	5020	0
86	20241022	182400	44542580	5020	5020	5020	5020	0
87	20241022	182300	44542580	5020	5020	5020	5020	0
88	20241022	182200	44542580	5020	5020	5020	5020	0
89	20241022	182100	44542580	5020	5020	5020	5020	0
90	20241022	182000	44542580	5020	5020	5020	5020	0
91	20241022	181900	44542580	5020	5020	5020	5020	0
92	20241022	181800	44542580	5020	5020	5020	5020	675
93	20241022	181700	44542580	5020	5020	5020	5020	0
94	20241022	181600	44542580	5020	5020	5020	5020	0
95	20241022	181500	44542580	5020	5020	5020	5020	0
96	20241022	181400	44542580	5020	5020	5020	5020	0
97	20241022	181300	44542580	5020	5020	5020	5020	0
98	20241022	181200	44542580	5020	5020	5020	5020	0
99	20241022	181100	44542580	5020	5020	5020	5020	0
100	20241022	181000	44542580	5020	5020	5020	5020	0
101	20241022	180900	44542580	5020	5020	5020	5020	0
102	20241022	180800	44542580	5020	5020	5020	5020	0
103	20241022	180700	44542580	5020	5020	5020	5020	0
104	20241022	180600	44542580	5020	5020	5020	5020	0
105	20241022	180500	44542580	5020	5020	5020	5020	0
106	20241022	180400	44542580	5020	5020	5020	5020	0
107	20241022	180300	44542580	5020	5020	5020	5020	0
108	20241022	180200	44542580	5020	5020	5020	5020	0
109	20241022	180100	44542580	5020	5020	5020	5020	0
110	20241022	180000	44542580	5020	5020	5020	5020	0
111	20241022	175900	44542580	5020	5020	5020	5020	0
112	20241022	175800	44542580	5020	5020	5020	5020	0
113	20241022	175700	44542580	5020	5020	5020	5020	0
114	20241022	175600	44542580	5020	5020	5020	5020	0
115	20241022	175500	44542580	5020	5020	5020	5020	0
116	20241022	175400	44542580	5020	5020	5020	5020	0
117	20241022	175300	44542580	5020	5020	5020	5020	0
118	20241022	175200	44542580	5020	5020	5020	5020	0
119	20241022	175100	44542580	5020	5020	5020	5020	0
120	20241022	175000	44542580	5020	5020	5020	5020	0
121	20241022	174900	44542580	5020	5020	5020	5020	0
122	20241022	174800	44542580	5020	5020	5020	5020	675
123	20241022	174700	44542580	5020	5020	5020	5020	0
124	20241022	174600	44542580	5020	5020	5020	5020	0
125	20241022	174500	44542580	5020	5020	5020	5020	0
126	20241022	174400	44542580	5020	5020	5020	5020	0
127	20241022	174300	44542580	5020	5020	5020	5020	0
128	20241022	174200	44542580	5020	5020	5020	5020	0
129	20241022	174100	44542580	5020	5020	5020	5020	0
130	20241022	174000	44542580	5020	5020	5020	5020	0
131	20241022	173900	44542580	5020	5020	5020	5020	0
132	20241022	173800	44542580	5020	5020	5020	5020	0
133	20241022	173700	44542580	5020	5020	5020	5020	0
134	20241022	173600	44542580	5020	5020	5020	5020	0
135	20241022	173500	44542580	5020	5020	5020	5020	0
136	20241022	173400	44542580	5020	5020	5020	5020	0
137	20241022	173300	44542580	5020	5020	5020	5020	0
138	20241022	173200	44542580	5020	5020	5020	5020	0
139	20241022	173100	44542580	5020	5020	5020	5020	0
140	20241022	173000	44542580	5020	5020	5020	5020	0
141	20241022	172900	44542580	5020	5020	5020	5020	0
142	20241022	172800	44542580	5020	5020	5020	5020	0
143	20241022	172700	44542580	5020	5020	5020	5020	0
144	20241022	172600	44542580	5020	5020	5020	5020	0
145	20241022	172500	44542580	5020	5020	5020	5020	0
146	20241022	172400	44542580	5020	5020	5020	5020	0
147	20241022	172300	44542580	5020	5020	5020	5020	0
148	20241022	172200	44542580	5020	5020	5020	5020	0
149	20241022	172100	44542580	5020	5020	5020	5020	0
150	20241022	172000	44542580	5020	5020	5020	5020	0
151	20241022	171900	44542580	5020	5020	5020	5020	0
152	20241022	171800	44542580	5020	5020	5020	5020	675
153	20241022	171700	44542580	5020	5020	5020	5020	0
154	20241022	171600	44542580	5020	5020	5020	5020	0
155	20241022	171500	44542580	5020	5020	5020	5020	0
156	20241022	171400	44542580	5020	5020	5020	5020	0
157	20241022	171300	44542580	5020	5020	5020	5020	0
158	20241022	171200	44542580	5020	5020	5020	5020	0
159	20241022	171100	44542580	5020	5020	5020	5020	0
160	20241022	171000	44542580	5020	5020	5020	5020	0
161	20241022	170900	44542580	5020	5020	5020	5020	0
162	20241022	170800	44542580	5020	5020	5020	5020	0
163	20241022	170700	44542580	5020	5020	5020	5020	0
164	20241022	170600	44542580	5020	5020	5020	5020	0
165	20241022	170500	44542580	5020	5020	5020	5020	0
166	20241022	170400	44542580	5020	5020	5020	5020	0
167	20241022	170300	44542580	5020	5020	5020	5020	0
168	20241022	170200	44542580	5020	5020	5020	5020	0
169	20241022	170100	44542580	5020	5020	5020	5020	0
170	20241022	170000	44542580	5020	5020	5020	5020	0
171	20241022	165900	44542580	5020	5020	5020	5020	0
172	20241022	165800	44542580	5020	5020	5020	5020	0
173	20241022	165700	44542580	5020	5020	5020	5020	0
174	20241022	165600	44542580	5020	5020	5020	5020	0
175	20241022	165500	44542580	5020	5020	5020	5020	0
176	20241022	165400	44542580	5020	5020	5020	5020	0
177	20241022	165300	44542580	5020	5020	5020	5020	0
178	20241022	165200	44542580	5020	5020	5020	5020	0
179	20241022	165100	44542580	5020	5020	5020	5020	0
180	20241022	165000	44542580	5020	5020	5020	5020	0
181	20241022	164900	44542580	5020	5020	5020	5020	0
182	20241022	164800	44542580	5020	5020	5020	5020	675
183	20241022	164700	44542580	5020	5020	5020	5020	0
184	20241022	164600	44542580	5020	5020	5020	5020	0
185	20241022	164500	44542580	5020	5020	5020	5020	0
186	20241022	164400	44542580	5020	5020	5020	5020	0
187	20241022	164300	44542580	5020	5020	5020	5020	0
188	20241022	164200	44542580	5020	5020	5020	5020	0
189	20241022	164100	44542580	5020	5020	5020	5020	0
190	20241022	164000	44542580	5020	5020	5020	5020	0
191	20241022	163900	44542580	5020	5020	5020	5020	0
192	20241022	163800	44542580	5020	5020	5020	5020	0
193	20241022	163700	44542580	5020	5020	5020	5020	0
194	20241022	163600	44542580	5020	5020	5020	5020	0
195	20241022	163500	44542580	5020	5020	5020	5020	0
196	20241022	163400	44542580	5020	5020	5020	5020	0
197	20241022	163300	44542580	5020	5020	5020	5020	0
198	20241022	163200	44542580	5020	5020	5020	5020	0
199	20241022	163100	44542580	5020	5020	5020	5020	0
200	20241022	163000	44542580	5020	5020	5020	5020	0
201	20241022	162900	44542580	5020	5020	5020	5020	0
202	20241022	162800	44542580	5020	5020	5020	5020	0
203	20241022	162700	44542580	5020	5020	5020	5020	0
204	20241022	162600	44542580	5020	5020	5020	5020	0
205	20241022	162500	44542580	5020	5020	5020	5020	0
206	20241022	162400	44542580	5020	5020	5020	5020	0
207	20241022	162300	44542580	5020	5020	5020	5020	0
208	20241022	162200	44542580	5020	5020	5020	5020	0
209	20241022	162100	44542580	5020	5020	5020	5020	0
210	20241022	162000	44542580	5020	5020	5020	5020	0
211	20241022	161900	44542580	5020	5020	5020	5020	0
212	20241022	161800	44542580	5020	5020	5020	5020	675
213	20241022	161700	44542580	5020	5020	5020	5020	0
214	20241022	161600	44542580	5020	5020	5020	5020	0
215	20241022	161500	44542580	5020	5020	5020	5020	0
216	20241022	161400	44542580	5020	5020	5020	5020	0
217	20241022	161300	44542580	5020	5020	5020	5020	0
218	20241022	161200	44542580	5020	5020	5020	5020	0
219	20241022	161100	44542580	5020	5020	5020	5020	0
220	20241022	161000	44542580	5020	5020	5020	5020	0
221	20241022	160900	44542580	5020	5020	5020	5020	0
222	20241022	160800	44542580	5020	5020	5020	5020	0
223	20241022	160700	44542580	5020	5020	5020	5020	0
224	20241022	160600	44542580	5020	5020	5020	5020	0
225	20241022	160500	44542580	5020	5020	5020	5020	0
226	20241022	160400	44542580	5020	5020	5020	5020	0
227	20241022	160300	44542580	5020	5020	5020	5020	0
228	20241022	160200	44542580	5020	5020	5020	5020	0
229	20241022	160100	44542580	5020	5020	5020	5020	0
230	20241022	160000	44542580	5020	5020	5020	5020	0
231	20241022	155900	44542580	5020	5020	5020	5020	0
232	20241022	155800	44542580	5020	5020	5020	5020	0
233	20241022	155700	44542580	5020	5020	5020	5020	0
234	20241022	155600	44542580	5020	5020	5020	5020	0
235	20241022	155500	44542580	5020	5020	5020	5020	0
236	20241022	155400	44542580	5020	5020	5020	5020	0
237	20241022	155300	44542580	5020	5020	5020	5020	0
238	20241022	155200	44542580	5020	5020	5020	5020	0
239	20241022	155100	44542580	5020	5020	5020	5020	0
240	20241022	155000	44542580	5020	5020	5020	5020	0
241	20241022	154900	44542580	5020	5020	5020	5020	0
242	20241022	154800	44542580	5020	5020	5020	5020	675
243	20241022	154700	44542580	5020	5020	5020	5020	0
244	20241022	154600	44542580	5020	5020	5020	5020	0
245	20241022	154500	44542580	5020	5020	5020	5020	0
246	20241022	154400	44542580	5020	5020	5020	5020	0
247	20241022	154300	44542580	5020	5020	5020	5020	0
248	20241022	154200	44542580	5020	5020	5020	5020	0
249	20241022	154100	44542580	5020	5020	5020	5020	0
250	20241022	154000	44542580	5020	5020	5020	5020	0
251	20241022	153900	44542580	5020	5020	5020	5020	0
252	20241022	153800	44542580	5020	5020	5020	5020	0
253	20241022	153700	44542580	5020	5020	5020	5020	0
254	20241022	153600	44542580	5020	5020	5020	5020	0
255	20241022	153500	44542580	5020	5020	5020	5020	0
256	20241022	153400	44542580	5020	5020	5020	5020	0
257	20241022	153300	44542580	5020	5020	5020	5020	0
258	20241022	153200	44542580	5020	5020	5020	5020	0
259	20241022	153100	44542580	5020	5020	5020	5020	0
260	20241022	153000	44542580	5020	5020	5020	5020	675
261	20241022	152900	41154080	5020	5020	5020	5020	0
262	20241022	152800	41154080	5020	5020	5020	5020	0
263	20241022	152700	41154080	5020	5020	5020	5020	0
264	20241022	152600	41154080	5020	5020	5020	5020	0
265	20241022	152500	41154080	5020	5020	5020	5020	0
266	20241022	152400	41154080	5020	5020	5020	5020	0
267	20241022	152300	41154080	5020	5020	5020	5020	0
268	20241022	152200	41154080	5020	5020	5020	5020	0
269	20241022	152100	41154080	5020	5020	5020	5020	0
270	20241022	152000	41154080	5020	5020	5020	5020	0
271	20241022	151900	41154080	5020	5020	5020	5020	552
272	20241022	151800	38383040	4990	4990	4990	4990	0
273	20241022	151700	38383040	4990	4990	4990	4990	0
274	20241022	151600	38383040	4990	4990	4990	4990	0
275	20241022	151500	38383040	4990	4990	4990	4990	0
276	20241022	151400	38383040	4990	4990	4990	4990	0
277	20241022	151300	38383040	4990	4990	4990	4990	0
278	20241022	151200	38383040	4990	4990	4990	4990	0
279	20241022	151100	38383040	4990	4990	4990	4990	0
280	20241022	151000	38383040	4990	4990	4990	4990	0
281	20241022	150900	38383040	4990	4990	4990	4990	0
282	20241022	150800	38383040	4990	4990	4990	4990	0
283	20241022	150700	38383040	4990	4990	4990	4990	0
284	20241022	150600	38383040	4990	4990	4990	4990	0
285	20241022	150500	38383040	4990	4990	4990	4990	0
286	20241022	150400	38383040	4990	4990	4990	4990	0
287	20241022	150300	38383040	4990	4990	4990	4990	0
288	20241022	150200	38383040	4990	4990	4990	4990	0
289	20241022	150100	38383040	4990	4990	4990	4990	0
290	20241022	150000	38383040	4990	4990	4990	4990	0
291	20241022	145900	38383040	4990	4990	4990	4990	0
292	20241022	145800	38383040	4990	4990	4990	4990	0
293	20241022	145700	38383040	4990	4990	4990	4990	0
294	20241022	145600	38383040	4990	4990	4990	4990	0
295	20241022	145500	38383040	4990	4990	4990	4990	0
296	20241022	145400	38383040	4990	4990	4990	4990	0
297	20241022	145300	38383040	4990	4990	4990	4990	0
298	20241022	145200	38383040	4990	5000	5000	4990	138
299	20241022	145100	37694300	4990	4990	4990	4990	0
300	20241022	145000	37694300	4990	4990	4990	4990	0
301	20241022	144900	37694300	4990	4990	4990	4990	0
302	20241022	144800	37694300	4990	4990	4990	4990	0
303	20241022	144700	37694300	4990	4990	4990	4990	0
304	20241022	144600	37694300	4990	4990	4990	4990	0
305	20241022	144500	37694300	4990	4990	4990	4990	0
306	20241022	144400	37694300	4990	4990	4990	4990	0
307	20241022	144300	37694300	4990	4990	4990	4990	0
308	20241022	144200	37694300	4990	4990	4990	4990	0
309	20241022	144100	37694300	4990	4990	4990	4990	0
310	20241022	144000	37694300	4990	4990	4990	4990	0
311	20241022	143900	37694300	4990	4990	4990	4990	0
312	20241022	143800	37694300	4990	4990	4990	4990	0
313	20241022	143700	37694300	4990	4990	4990	4990	0
314	20241022	143600	37694300	4990	4990	4990	4990	0
315	20241022	143500	37694300	4990	4990	4990	4990	0
316	20241022	143400	37694300	4990	4990	4990	4990	0
317	20241022	143300	37694300	4990	4990	4990	4990	0
318	20241022	143200	37694300	4990	4990	4990	4990	0
319	20241022	143100	37694300	4990	4990	4990	4990	0
320	20241022	143000	37694300	4990	4990	4990	4990	0
321	20241022	142900	37694300	4990	4990	4990	4990	0
322	20241022	142800	37694300	4990	4990	4990	4990	0
323	20241022	142700	37694300	4990	4990	4990	4990	0
324	20241022	142600	37694300	4990	5000	5000	4990	200
325	20241022	142500	36695790	5000	5000	5000	5000	0
326	20241022	142400	36695790	5000	5000	5000	5000	189
327	20241022	142300	35750790	5000	5010	5010	5000	33
328	20241022	142200	35585660	5020	5020	5020	5020	1
329	20241022	142100	35580640	5020	5010	5020	5010	89
330	20241022	142000	35134740	5020	5010	5020	5000	556
331	20241022	141900	32353140	5000	5000	5000	5000	0
332	20241022	141800	32353140	5000	5000	5000	5000	50
333	20241022	141700	32103140	5000	5000	5000	5000	0
334	20241022	141600	32103140	5000	5000	5000	5000	0
335	20241022	141500	32103140	5000	5000	5000	5000	0
336	20241022	141400	32103140	5000	5010	5020	5000	56
337	20241022	141300	31822540	5000	5000	5000	5000	0
338	20241022	141200	31822540	5000	5000	5000	5000	50
339	20241022	141100	31572540	5020	5020	5020	5020	0
340	20241022	141000	31572540	5020	5020	5020	5020	0
341	20241022	140900	31572540	5020	5020	5020	5020	0
342	20241022	140800	31572540	5020	5020	5020	5020	0
343	20241022	140700	31572540	5020	5020	5020	5020	0
344	20241022	140600	31572540	5020	5020	5020	5020	0
345	20241022	140500	31572540	5020	5020	5020	5020	0
346	20241022	140400	31572540	5020	5020	5020	5020	0
347	20241022	140300	31572540	5020	5020	5020	5020	1
348	20241022	140200	31567520	5020	5020	5020	5020	0
349	20241022	140100	31567520	5020	5020	5020	5020	0
350	20241022	140000	31567520	5020	5020	5020	5020	0
351	20241022	135900	31567520	5020	5020	5020	5020	0
352	20241022	135800	31567520	5020	5020	5020	5020	0
353	20241022	135700	31567520	5020	5020	5020	5020	2
354	20241022	135600	31557480	5020	5020	5020	5020	0
355	20241022	135500	31557480	5020	5020	5020	5020	0
356	20241022	135400	31557480	5020	5020	5020	5020	0
357	20241022	135300	31557480	5020	5020	5020	5020	2
358	20241022	135200	31547440	5010	5010	5010	5010	5
359	20241022	135100	31522390	5030	5030	5030	5030	0
360	20241022	135000	31522390	5030	5030	5030	5030	0
361	20241022	134900	31522390	5030	5030	5030	5030	0
362	20241022	134800	31522390	5030	5030	5030	5030	0
363	20241022	134700	31522390	5030	5030	5030	5030	0
364	20241022	134600	31522390	5030	5030	5030	5030	0
365	20241022	134500	31522390	5030	5030	5030	5030	0
366	20241022	134400	31522390	5030	5030	5030	5030	0
367	20241022	134300	31522390	5030	5030	5030	5030	0
368	20241022	134200	31522390	5030	5030	5030	5030	0
369	20241022	134100	31522390	5030	5030	5030	5030	0
370	20241022	134000	31522390	5030	5030	5030	5030	0
371	20241022	133900	31522390	5030	5030	5030	5030	1
372	20241022	133800	31517360	4985	5000	5000	4985	1000
373	20241022	133700	26527585	5030	5030	5030	5030	0
374	20241022	133600	26527585	5030	5030	5030	5030	0
375	20241022	133500	26527585	5030	5030	5030	5030	0
376	20241022	133400	26527585	5030	5030	5030	5030	0
377	20241022	133300	26527585	5030	5030	5030	5030	0
378	20241022	133200	26527585	5030	5030	5030	5030	0
379	20241022	133100	26527585	5030	5030	5030	5030	0
380	20241022	133000	26527585	5030	5030	5030	5030	0
381	20241022	132900	26527585	5030	5030	5030	5030	0
382	20241022	132800	26527585	5030	5030	5030	5030	0
383	20241022	132700	26527585	5030	5030	5030	5030	0
384	20241022	132600	26527585	5030	5030	5030	5030	0
385	20241022	132500	26527585	5030	5030	5030	5030	0
386	20241022	132400	26527585	5030	5030	5030	5030	0
387	20241022	132300	26527585	5030	5030	5030	5030	0
388	20241022	132200	26527585	5030	5030	5030	5030	0
389	20241022	132100	26527585	5030	5030	5030	5030	0
390	20241022	132000	26527585	5030	5030	5030	5030	0
391	20241022	131900	26527585	5030	5030	5030	5030	0
392	20241022	131800	26527585	5030	5030	5030	5030	0
393	20241022	131700	26527585	5030	5030	5030	5030	0
394	20241022	131600	26527585	5030	5030	5030	5030	0
395	20241022	131500	26527585	5030	5030	5030	5030	0
396	20241022	131400	26527585	5030	5030	5030	5030	0
397	20241022	131300	26527585	5030	5030	5030	5030	0
398	20241022	131200	26527585	5030	5030	5030	5030	0
399	20241022	131100	26527585	5030	5030	5030	5030	2
400	20241022	131000	26517525	5000	5000	5000	5000	0
401	20241022	130900	26517525	5000	5000	5000	5000	78
402	20241022	130800	26127525	5010	5020	5020	5010	122
403	20241022	130700	25516255	5030	5030	5030	5030	0
404	20241022	130600	25516255	5030	5030	5030	5030	0
405	20241022	130500	25516255	5030	5030	5030	5030	0
406	20241022	130400	25516255	5030	5030	5030	5030	0
407	20241022	130300	25516255	5030	5030	5030	5030	0
408	20241022	130200	25516255	5030	5030	5030	5030	0
409	20241022	130100	25516255	5030	5030	5030	5030	0
410	20241022	130000	25516255	5030	5030	5030	5030	0
411	20241022	125900	25516255	5030	5030	5030	5030	0
412	20241022	125800	25516255	5030	5030	5030	5030	0
413	20241022	125700	25516255	5030	5030	5030	5030	0
414	20241022	125600	25516255	5030	5030	5030	5030	10
415	20241022	125500	25465955	5020	5020	5020	5020	119
416	20241022	125400	24868575	5030	5030	5030	5030	0
417	20241022	125300	24868575	5030	5030	5030	5030	0
418	20241022	125200	24868575	5030	5030	5030	5030	0
419	20241022	125100	24868575	5030	5030	5030	5030	0
420	20241022	125000	24868575	5030	5030	5030	5030	0
421	20241022	124900	24868575	5030	5030	5030	5030	0
422	20241022	124800	24868575	5030	5030	5030	5030	0
423	20241022	124700	24868575	5030	5030	5030	5030	0
424	20241022	124600	24868575	5030	5030	5030	5030	0
425	20241022	124500	24868575	5030	5030	5030	5030	0
426	20241022	124400	24868575	5030	5030	5030	5030	0
427	20241022	124300	24868575	5030	5030	5030	5030	0
428	20241022	124200	24868575	5030	5030	5030	5030	0
429	20241022	124100	24868575	5030	5030	5030	5030	5
430	20241022	124000	24843425	5040	5040	5040	5040	0
431	20241022	123900	24843425	5040	5040	5040	5040	0
432	20241022	123800	24843425	5040	5040	5040	5040	0
433	20241022	123700	24843425	5040	5040	5040	5040	0
434	20241022	123600	24843425	5040	5040	5040	5040	0
435	20241022	123500	24843425	5040	5040	5040	5040	0
436	20241022	123400	24843425	5040	5040	5040	5040	0
437	20241022	123300	24843425	5040	5040	5040	5040	0
438	20241022	123200	24843425	5040	5040	5040	5040	0
439	20241022	123100	24843425	5040	5040	5040	5040	0
440	20241022	123000	24843425	5040	5040	5040	5040	0
441	20241022	122900	24843425	5040	5040	5040	5040	0
442	20241022	122800	24843425	5040	5040	5040	5040	0
443	20241022	122700	24843425	5040	5040	5040	5040	0
444	20241022	122600	24843425	5040	5040	5040	5040	0
445	20241022	122500	24843425	5040	5040	5040	5040	0
446	20241022	122400	24843425	5040	5040	5040	5040	1
447	20241022	122300	24838385	5020	5020	5020	5020	0
448	20241022	122200	24838385	5020	5020	5020	5020	81
449	20241022	122100	24431765	5020	5020	5020	5020	1
450	20241022	122000	24426745	5020	5020	5020	5020	0
451	20241022	121900	24426745	5020	5020	5020	5020	0
452	20241022	121800	24426745	5020	5020	5020	5020	0
453	20241022	121700	24426745	5020	5020	5020	5020	0
454	20241022	121600	24426745	5020	5020	5020	5020	0
455	20241022	121500	24426745	5020	5020	5020	5020	0
456	20241022	121400	24426745	5020	5020	5020	5020	0
457	20241022	121300	24426745	5020	5020	5020	5020	0
458	20241022	121200	24426745	5020	5020	5020	5020	0
459	20241022	121100	24426745	5020	5020	5020	5020	0
460	20241022	121000	24426745	5020	5020	5020	5020	2
461	20241022	120900	24416705	4990	5020	5020	4990	160
462	20241022	120800	23616305	5040	5040	5040	5040	0
463	20241022	120700	23616305	5040	5040	5040	5040	0
464	20241022	120600	23616305	5040	5040	5040	5040	0
465	20241022	120500	23616305	5040	5040	5040	5040	0
466	20241022	120400	23616305	5040	5040	5040	5040	2
467	20241022	120300	23606225	5020	5020	5020	5020	100
468	20241022	120200	23104225	5020	5020	5020	5020	114
469	20241022	120100	22531945	5020	5020	5020	5020	0
470	20241022	120000	22531945	5020	5020	5020	5020	0
471	20241022	115900	22531945	5020	5020	5020	5020	0
472	20241022	115800	22531945	5020	5020	5020	5020	0
473	20241022	115700	22531945	5020	5020	5020	5020	0
474	20241022	115600	22531945	5020	5020	5020	5020	0
475	20241022	115500	22531945	5020	5020	5020	5020	100
476	20241022	115400	22029945	5020	5020	5020	5020	0
477	20241022	115300	22029945	5020	5020	5020	5020	0
478	20241022	115200	22029945	5020	5020	5020	5020	0
479	20241022	115100	22029945	5020	5020	5020	5020	0
480	20241022	115000	22029945	5020	5020	5020	5020	0
481	20241022	114900	22029945	5020	5020	5020	5020	0
482	20241022	114800	22029945	5020	5020	5020	5020	0
483	20241022	114700	22029945	5020	5020	5020	5020	0
484	20241022	114600	22029945	5020	5020	5020	5020	0
485	20241022	114500	22029945	5020	5020	5020	5020	0
486	20241022	114400	22029945	5020	5020	5020	5020	0
487	20241022	114300	22029945	5020	5010	5020	5010	12
488	20241022	114200	21969775	5010	5010	5010	5010	0
489	20241022	114100	21969775	5010	5010	5010	5010	0
490	20241022	114000	21969775	5010	5010	5010	5010	0
491	20241022	113900	21969775	5010	5010	5010	5010	0
492	20241022	113800	21969775	5010	5010	5010	5010	0
493	20241022	113700	21969775	5010	5010	5010	5010	0
494	20241022	113600	21969775	5010	5010	5010	5010	0
495	20241022	113500	21969775	5010	5010	5010	5010	32
496	20241022	113400	21809455	5020	5020	5020	5020	0
497	20241022	113300	21809455	5020	5020	5020	5020	0
498	20241022	113200	21809455	5020	5020	5020	5020	10
499	20241022	113100	21759255	5020	5020	5020	5020	0
500	20241022	113000	21759255	5020	5020	5020	5020	0
501	20241022	112900	21759255	5020	5020	5020	5020	0
502	20241022	112800	21759255	5020	5020	5020	5020	0
503	20241022	112700	21759255	5020	5020	5020	5020	0
504	20241022	112600	21759255	5020	5020	5020	5020	0
505	20241022	112500	21759255	5020	5020	5020	5020	0
506	20241022	112400	21759255	5020	5020	5020	5020	0
507	20241022	112300	21759255	5020	5020	5020	5020	2
508	20241022	112200	21749215	5020	5020	5020	5020	1
509	20241022	112100	21744195	5020	5020	5020	5020	0
510	20241022	112000	21744195	5020	5020	5020	5020	1
511	20241022	111900	21739175	5020	5020	5020	5020	0
512	20241022	111800	21739175	5020	5020	5020	5020	0
513	20241022	111700	21739175	5020	5020	5020	5020	0
514	20241022	111600	21739175	5020	5020	5020	5020	0
515	20241022	111500	21739175	5020	5020	5020	5020	0
516	20241022	111400	21739175	5020	5020	5020	5020	0
517	20241022	111300	21739175	5020	5020	5020	5020	0
518	20241022	111200	21739175	5020	5020	5020	5020	0
519	20241022	111100	21739175	5020	5020	5020	5020	0
520	20241022	111000	21739175	5020	5020	5020	5020	0
521	20241022	110900	21739175	5020	5020	5020	5020	0
522	20241022	110800	21739175	5020	5020	5020	5020	0
523	20241022	110700	21739175	5020	5020	5020	5020	0
524	20241022	110600	21739175	5020	5020	5020	5020	0
525	20241022	110500	21739175	5020	5020	5020	5020	0
526	20241022	110400	21739175	5020	5020	5020	5020	0
527	20241022	110300	21739175	5020	5020	5020	5020	0
528	20241022	110200	21739175	5020	5020	5020	5020	0
529	20241022	110100	21739175	5020	5020	5020	5020	0
530	20241022	110000	21739175	5020	5020	5020	5020	0
531	20241022	105900	21739175	5020	5020	5020	5020	0
532	20241022	105800	21739175	5020	5020	5020	5020	0
533	20241022	105700	21739175	5020	5020	5020	5020	0
534	20241022	105600	21739175	5020	5020	5020	5020	0
535	20241022	105500	21739175	5020	5020	5020	5020	0
536	20241022	105400	21739175	5020	5020	5020	5020	0
537	20241022	105300	21739175	5020	5020	5020	5020	0
538	20241022	105200	21739175	5020	5020	5020	5020	0
539	20241022	105100	21739175	5020	5020	5020	5020	0
540	20241022	105000	21739175	5020	5020	5020	5020	0
541	20241022	104900	21739175	5020	5020	5020	5020	0
542	20241022	104800	21739175	5020	5020	5020	5020	0
543	20241022	104700	21739175	5020	5020	5020	5020	0
544	20241022	104600	21739175	5020	5020	5020	5020	0
545	20241022	104500	21739175	5020	5020	5020	5020	0
546	20241022	104400	21739175	5020	5020	5020	5020	0
547	20241022	104300	21739175	5020	5020	5020	5020	3
548	20241022	104200	21724115	5020	5020	5020	5020	0
549	20241022	104100	21724115	5020	5020	5020	5020	0
550	20241022	104000	21724115	5020	5020	5020	5020	0
551	20241022	103900	21724115	5020	5020	5020	5020	0
552	20241022	103800	21724115	5020	5020	5020	5020	0
553	20241022	103700	21724115	5020	5020	5020	5020	0
554	20241022	103600	21724115	5020	5020	5020	5020	0
555	20241022	103500	21724115	5020	5020	5020	5020	0
556	20241022	103400	21724115	5020	5020	5020	5020	0
557	20241022	103300	21724115	5020	5020	5020	5020	3
558	20241022	103200	21709055	5020	5020	5020	5020	0
559	20241022	103100	21709055	5020	5020	5020	5020	0
560	20241022	103000	21709055	5020	5020	5020	5020	0
561	20241022	102900	21709055	5020	5020	5020	5020	1
562	20241022	102800	21704035	5020	5020	5020	5020	101
563	20241022	102700	21197015	5020	5020	5020	5020	0
564	20241022	102600	21197015	5020	5020	5020	5020	0
565	20241022	102500	21197015	5020	5020	5020	5020	5
566	20241022	102400	21171915	4990	4990	4990	4990	14
567	20241022	102300	21102055	4990	4990	4990	4990	0
568	20241022	102200	21102055	4990	4990	4990	4990	346
569	20241022	102100	19375515	5020	5020	5020	5020	0
570	20241022	102000	19375515	5020	5020	5020	5020	0
571	20241022	101900	19375515	5020	4990	5020	4990	1760
572	20241022	101800	10592815	4990	4990	4990	4990	0
573	20241022	101700	10592815	4990	4990	4990	4990	0
574	20241022	101600	10592815	4990	5020	5020	4990	1500
575	20241022	101500	3087370	5030	5030	5030	5030	18
576	20241022	101400	2996830	5040	5040	5040	5040	0
577	20241022	101300	2996830	5040	5040	5040	5040	0
578	20241022	101200	2996830	5040	5040	5040	5040	0
579	20241022	101100	2996830	5040	5040	5040	5040	0
580	20241022	101000	2996830	5040	5040	5040	5040	0
581	20241022	100900	2996830	5040	5040	5040	5040	0
582	20241022	100800	2996830	5040	5040	5040	5040	0
583	20241022	100700	2996830	5040	5040	5040	5040	0
584	20241022	100600	2996830	5040	5040	5040	5040	0
585	20241022	100500	2996830	5040	5040	5040	5040	21
586	20241022	100400	2890990	5040	5040	5040	5040	0
587	20241022	100300	2890990	5040	5040	5040	5040	0
588	20241022	100200	2890990	5040	5050	5050	5040	20
589	20241022	100100	2790180	5020	5020	5020	5020	18
590	20241022	100000	2699820	5020	5020	5020	5020	0
591	20241022	095900	2699820	5020	5020	5020	5020	100
592	20241022	095800	2197820	5030	5030	5030	5030	0
593	20241022	095700	2197820	5030	5030	5030	5030	0
594	20241022	095600	2197820	5030	5030	5030	5030	208
595	20241022	095500	1151580	5060	5060	5060	5060	0
596	20241022	095400	1151580	5060	5060	5060	5060	0
597	20241022	095300	1151580	5060	5060	5060	5060	0
598	20241022	095200	1151580	5060	5060	5060	5060	0
599	20241022	095100	1151580	5060	5060	5060	5060	0
600	20241022	095000	1151580	5060	5060	5060	5060	0
601	20241022	094900	1151580	5060	5060	5060	5060	0
602	20241022	094800	1151580	5060	5060	5060	5060	0
603	20241022	094700	1151580	5060	5060	5060	5060	0
604	20241022	094600	1151580	5060	5060	5060	5060	0
605	20241022	094500	1151580	5060	5060	5060	5060	0
606	20241022	094400	1151580	5060	5060	5060	5060	0
607	20241022	094300	1151580	5060	5060	5060	5060	0
608	20241022	094200	1151580	5060	5060	5060	5060	0
609	20241022	094100	1151580	5060	5060	5060	5040	101
610	20241022	094000	642440	5050	5050	5050	5050	0
611	20241022	093900	642440	5050	5050	5050	5050	0
612	20241022	093800	642440	5050	5050	5050	5050	0
613	20241022	093700	642440	5050	5050	5050	5050	0
614	20241022	093600	642440	5050	5050	5050	5050	0
615	20241022	093500	642440	5050	5050	5050	5050	0
616	20241022	093400	642440	5050	5050	5050	5050	0
617	20241022	093300	642440	5050	5050	5050	5050	7
618	20241022	093200	607090	5060	5060	5060	5060	0
619	20241022	093100	607090	5060	5060	5060	5060	10
620	20241022	093000	556490	5060	5060	5060	5060	0
621	20241022	092900	556490	5060	5060	5060	5060	0
622	20241022	092800	556490	5060	5060	5060	5060	99
623	20241022	092700	55550	5090	5090	5090	5090	0
624	20241022	092600	55550	5090	5090	5090	5090	0
625	20241022	092500	55550	5090	5090	5090	5090	0
626	20241022	092400	55550	5090	5090	5090	5090	0
627	20241022	092300	55550	5090	5090	5090	5090	0
628	20241022	092200	55550	5090	5090	5090	5090	0
629	20241022	092100	55550	5090	5090	5090	5090	0
630	20241022	092000	55550	5090	5090	5090	5090	0
631	20241022	091900	55550	5090	5090	5090	5090	0
632	20241022	091800	55550	5090	5090	5090	5090	0
633	20241022	091700	55550	5090	5090	5090	5090	0
634	20241022	091600	55550	5090	5090	5090	5090	0
635	20241022	091500	55550	5090	5090	5090	5090	0
636	20241022	091400	55550	5090	5090	5090	5090	0
637	20241022	091300	55550	5090	5090	5090	5090	0
638	20241022	091200	55550	5090	5090	5090	5090	0
639	20241022	091100	55550	5090	5090	5090	5090	0
640	20241022	091000	55550	5090	5090	5090	5090	1
641	20241022	090900	50460	5100	5100	5100	5100	0
642	20241022	090800	50460	5100	5100	5100	5100	0
643	20241022	090700	50460	5100	5100	5100	5100	0
644	20241022	090600	50460	5100	5100	5100	5100	0
645	20241022	090500	50460	5100	5100	5100	5100	0
646	20241022	090400	50460	5100	5100	5100	5100	0
647	20241022	090300	50460	5100	5100	5100	5100	1
648	20241022	090200	45360	5040	5040	5040	5040	0
649	20241022	090100	45360	5040	5040	5040	5040	0
650	20241022	090000	45360	5040	5040	5040	5040	9