KissMeData/352700/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	212400	62974385	2940	2940	2940	2940	6196
3	20241023	212300	62974385	2940	2940	2940	2940	0
4	20241023	212200	62974385	2940	2940	2940	2940	0
5	20241023	212100	62974385	2940	2940	2940	2940	0
6	20241023	212000	62974385	2940	2940	2940	2940	0
7	20241023	211900	62974385	2940	2940	2940	2940	0
8	20241023	211800	62974385	2940	2940	2940	2940	0
9	20241023	211700	62974385	2940	2940	2940	2940	0
10	20241023	211600	62974385	2940	2940	2940	2940	0
11	20241023	211500	62974385	2940	2940	2940	2940	0
12	20241023	211400	62974385	2940	2940	2940	2940	0
13	20241023	211300	62974385	2940	2940	2940	2940	0
14	20241023	211200	62974385	2940	2940	2940	2940	0
15	20241023	211100	62974385	2940	2940	2940	2940	0
16	20241023	211000	62974385	2940	2940	2940	2940	0
17	20241023	210900	62974385	2940	2940	2940	2940	0
18	20241023	210800	62974385	2940	2940	2940	2940	0
19	20241023	210700	62974385	2940	2940	2940	2940	0
20	20241023	210600	62974385	2940	2940	2940	2940	0
21	20241023	210500	62974385	2940	2940	2940	2940	0
22	20241023	210400	62974385	2940	2940	2940	2940	0
23	20241023	210300	62974385	2940	2940	2940	2940	0
24	20241023	210200	62974385	2940	2940	2940	2940	0
25	20241023	210100	62974385	2940	2940	2940	2940	0
26	20241023	210000	62974385	2940	2940	2940	2940	0
27	20241023	205900	62974385	2940	2940	2940	2940	0
28	20241023	205800	62974385	2940	2940	2940	2940	0
29	20241023	205700	62974385	2940	2940	2940	2940	0
30	20241023	205600	62974385	2940	2940	2940	2940	0
31	20241023	205500	62974385	2940	2940	2940	2940	0
32	20241023	205400	62974385	2940	2940	2940	2940	6196
33	20241023	205300	62974385	2940	2940	2940	2940	0
34	20241023	205200	62974385	2940	2940	2940	2940	0
35	20241023	205100	62974385	2940	2940	2940	2940	0
36	20241023	205000	62974385	2940	2940	2940	2940	0
37	20241023	204900	62974385	2940	2940	2940	2940	0
38	20241023	204800	62974385	2940	2940	2940	2940	0
39	20241023	204700	62974385	2940	2940	2940	2940	0
40	20241023	204600	62974385	2940	2940	2940	2940	0
41	20241023	204500	62974385	2940	2940	2940	2940	0
42	20241023	204400	62974385	2940	2940	2940	2940	0
43	20241023	204300	62974385	2940	2940	2940	2940	0
44	20241023	204200	62974385	2940	2940	2940	2940	0
45	20241023	204100	62974385	2940	2940	2940	2940	0
46	20241023	204000	62974385	2940	2940	2940	2940	0
47	20241023	203900	62974385	2940	2940	2940	2940	0
48	20241023	203800	62974385	2940	2940	2940	2940	0
49	20241023	203700	62974385	2940	2940	2940	2940	0
50	20241023	203600	62974385	2940	2940	2940	2940	0
51	20241023	203500	62974385	2940	2940	2940	2940	0
52	20241023	203400	62974385	2940	2940	2940	2940	0
53	20241023	203300	62974385	2940	2940	2940	2940	0
54	20241023	203200	62974385	2940	2940	2940	2940	0
55	20241023	203100	62974385	2940	2940	2940	2940	0
56	20241023	203000	62974385	2940	2940	2940	2940	0
57	20241023	202900	62974385	2940	2940	2940	2940	0
58	20241023	202800	62974385	2940	2940	2940	2940	0
59	20241023	202700	62974385	2940	2940	2940	2940	0
60	20241023	202600	62974385	2940	2940	2940	2940	0
61	20241023	202500	62974385	2940	2940	2940	2940	0
62	20241023	202400	62974385	2940	2940	2940	2940	6196
63	20241023	202300	62974385	2940	2940	2940	2940	0
64	20241023	202200	62974385	2940	2940	2940	2940	0
65	20241023	202100	62974385	2940	2940	2940	2940	0
66	20241023	202000	62974385	2940	2940	2940	2940	0
67	20241023	201900	62974385	2940	2940	2940	2940	0
68	20241023	201800	62974385	2940	2940	2940	2940	0
69	20241023	201700	62974385	2940	2940	2940	2940	0
70	20241023	201600	62974385	2940	2940	2940	2940	0
71	20241023	201500	62974385	2940	2940	2940	2940	0
72	20241023	201400	62974385	2940	2940	2940	2940	0
73	20241023	201300	62974385	2940	2940	2940	2940	0
74	20241023	201200	62974385	2940	2940	2940	2940	0
75	20241023	201100	62974385	2940	2940	2940	2940	0
76	20241023	201000	62974385	2940	2940	2940	2940	0
77	20241023	200900	62974385	2940	2940	2940	2940	0
78	20241023	200800	62974385	2940	2940	2940	2940	0
79	20241023	200700	62974385	2940	2940	2940	2940	0
80	20241023	200600	62974385	2940	2940	2940	2940	0
81	20241023	200500	62974385	2940	2940	2940	2940	0
82	20241023	200400	62974385	2940	2940	2940	2940	0
83	20241023	200300	62974385	2940	2940	2940	2940	0
84	20241023	200200	62974385	2940	2940	2940	2940	0
85	20241023	200100	62974385	2940	2940	2940	2940	0
86	20241023	200000	62974385	2940	2940	2940	2940	0
87	20241023	195900	62974385	2940	2940	2940	2940	0
88	20241023	195800	62974385	2940	2940	2940	2940	0
89	20241023	195700	62974385	2940	2940	2940	2940	0
90	20241023	195600	62974385	2940	2940	2940	2940	0
91	20241023	195500	62974385	2940	2940	2940	2940	0
92	20241023	195400	62974385	2940	2940	2940	2940	6196
93	20241023	195300	62974385	2940	2940	2940	2940	0
94	20241023	195200	62974385	2940	2940	2940	2940	0
95	20241023	195100	62974385	2940	2940	2940	2940	0
96	20241023	195000	62974385	2940	2940	2940	2940	0
97	20241023	194900	62974385	2940	2940	2940	2940	0
98	20241023	194800	62974385	2940	2940	2940	2940	0
99	20241023	194700	62974385	2940	2940	2940	2940	0
100	20241023	194600	62974385	2940	2940	2940	2940	0
101	20241023	194500	62974385	2940	2940	2940	2940	0
102	20241023	194400	62974385	2940	2940	2940	2940	0
103	20241023	194300	62974385	2940	2940	2940	2940	0
104	20241023	194200	62974385	2940	2940	2940	2940	0
105	20241023	194100	62974385	2940	2940	2940	2940	0
106	20241023	194000	62974385	2940	2940	2940	2940	0
107	20241023	193900	62974385	2940	2940	2940	2940	0
108	20241023	193800	62974385	2940	2940	2940	2940	0
109	20241023	193700	62974385	2940	2940	2940	2940	0
110	20241023	193600	62974385	2940	2940	2940	2940	0
111	20241023	193500	62974385	2940	2940	2940	2940	0
112	20241023	193400	62974385	2940	2940	2940	2940	0
113	20241023	193300	62974385	2940	2940	2940	2940	0
114	20241023	193200	62974385	2940	2940	2940	2940	0
115	20241023	193100	62974385	2940	2940	2940	2940	0
116	20241023	193000	62974385	2940	2940	2940	2940	0
117	20241023	192900	62974385	2940	2940	2940	2940	0
118	20241023	192800	62974385	2940	2940	2940	2940	0
119	20241023	192700	62974385	2940	2940	2940	2940	0
120	20241023	192600	62974385	2940	2940	2940	2940	0
121	20241023	192500	62974385	2940	2940	2940	2940	0
122	20241023	192400	62974385	2940	2940	2940	2940	6196
123	20241023	192300	62974385	2940	2940	2940	2940	0
124	20241023	192200	62974385	2940	2940	2940	2940	0
125	20241023	192100	62974385	2940	2940	2940	2940	0
126	20241023	192000	62974385	2940	2940	2940	2940	0
127	20241023	191900	62974385	2940	2940	2940	2940	0
128	20241023	191800	62974385	2940	2940	2940	2940	0
129	20241023	191700	62974385	2940	2940	2940	2940	0
130	20241023	191600	62974385	2940	2940	2940	2940	0
131	20241023	191500	62974385	2940	2940	2940	2940	0
132	20241023	191400	62974385	2940	2940	2940	2940	0
133	20241023	191300	62974385	2940	2940	2940	2940	0
134	20241023	191200	62974385	2940	2940	2940	2940	0
135	20241023	191100	62974385	2940	2940	2940	2940	0
136	20241023	191000	62974385	2940	2940	2940	2940	0
137	20241023	190900	62974385	2940	2940	2940	2940	0
138	20241023	190800	62974385	2940	2940	2940	2940	0
139	20241023	190700	62974385	2940	2940	2940	2940	0
140	20241023	190600	62974385	2940	2940	2940	2940	0
141	20241023	190500	62974385	2940	2940	2940	2940	0
142	20241023	190400	62974385	2940	2940	2940	2940	0
143	20241023	190300	62974385	2940	2940	2940	2940	0
144	20241023	190200	62974385	2940	2940	2940	2940	0
145	20241023	190100	62974385	2940	2940	2940	2940	0
146	20241023	190000	62974385	2940	2940	2940	2940	0
147	20241023	185900	62974385	2940	2940	2940	2940	0
148	20241023	185800	62974385	2940	2940	2940	2940	0
149	20241023	185700	62974385	2940	2940	2940	2940	0
150	20241023	185600	62974385	2940	2940	2940	2940	0
151	20241023	185500	62974385	2940	2940	2940	2940	0
152	20241023	185400	62974385	2940	2940	2940	2940	6196
153	20241023	185300	62974385	2940	2940	2940	2940	0
154	20241023	185200	62974385	2940	2940	2940	2940	0
155	20241023	185100	62974385	2940	2940	2940	2940	0
156	20241023	185000	62974385	2940	2940	2940	2940	0
157	20241023	184900	62974385	2940	2940	2940	2940	0
158	20241023	184800	62974385	2940	2940	2940	2940	0
159	20241023	184700	62974385	2940	2940	2940	2940	0
160	20241023	184600	62974385	2940	2940	2940	2940	0
161	20241023	184500	62974385	2940	2940	2940	2940	0
162	20241023	184400	62974385	2940	2940	2940	2940	0
163	20241023	184300	62974385	2940	2940	2940	2940	0
164	20241023	184200	62974385	2940	2940	2940	2940	0
165	20241023	184100	62974385	2940	2940	2940	2940	0
166	20241023	184000	62974385	2940	2940	2940	2940	0
167	20241023	183900	62974385	2940	2940	2940	2940	0
168	20241023	183800	62974385	2940	2940	2940	2940	0
169	20241023	183700	62974385	2940	2940	2940	2940	0
170	20241023	183600	62974385	2940	2940	2940	2940	0
171	20241023	183500	62974385	2940	2940	2940	2940	0
172	20241023	183400	62974385	2940	2940	2940	2940	0
173	20241023	183300	62974385	2940	2940	2940	2940	0
174	20241023	183200	62974385	2940	2940	2940	2940	0
175	20241023	183100	62974385	2940	2940	2940	2940	0
176	20241023	183000	62974385	2940	2940	2940	2940	0
177	20241023	182900	62974385	2940	2940	2940	2940	0
178	20241023	182800	62974385	2940	2940	2940	2940	0
179	20241023	182700	62974385	2940	2940	2940	2940	0
180	20241023	182600	62974385	2940	2940	2940	2940	0
181	20241023	182500	62974385	2940	2940	2940	2940	0
182	20241023	182400	62974385	2940	2940	2940	2940	6196
183	20241023	182300	62974385	2940	2940	2940	2940	0
184	20241023	182200	62974385	2940	2940	2940	2940	0
185	20241023	182100	62974385	2940	2940	2940	2940	0
186	20241023	182000	62974385	2940	2940	2940	2940	0
187	20241023	181900	62974385	2940	2940	2940	2940	0
188	20241023	181800	62974385	2940	2940	2940	2940	0
189	20241023	181700	62974385	2940	2940	2940	2940	0
190	20241023	181600	62974385	2940	2940	2940	2940	0
191	20241023	181500	62974385	2940	2940	2940	2940	0
192	20241023	181400	62974385	2940	2940	2940	2940	0
193	20241023	181300	62974385	2940	2940	2940	2940	0
194	20241023	181200	62974385	2940	2940	2940	2940	0
195	20241023	181100	62974385	2940	2940	2940	2940	0
196	20241023	181000	62974385	2940	2940	2940	2940	0
197	20241023	180900	62974385	2940	2940	2940	2940	0
198	20241023	180800	62974385	2940	2940	2940	2940	0
199	20241023	180700	62974385	2940	2940	2940	2940	0
200	20241023	180600	62974385	2940	2940	2940	2940	0
201	20241023	180500	62974385	2940	2940	2940	2940	0
202	20241023	180400	62974385	2940	2940	2940	2940	0
203	20241023	180300	62974385	2940	2940	2940	2940	0
204	20241023	180200	62974385	2940	2940	2940	2940	0
205	20241023	180100	62974385	2940	2940	2940	2940	0
206	20241023	180000	62974385	2940	2940	2940	2940	0
207	20241023	175900	62974385	2940	2940	2940	2940	0
208	20241023	175800	62974385	2940	2940	2940	2940	0
209	20241023	175700	62974385	2940	2940	2940	2940	0
210	20241023	175600	62974385	2940	2940	2940	2940	0
211	20241023	175500	62974385	2940	2940	2940	2940	0
212	20241023	175400	62974385	2940	2940	2940	2940	6196
213	20241023	175300	62974385	2940	2940	2940	2940	0
214	20241023	175200	62974385	2940	2940	2940	2940	0
215	20241023	175100	62974385	2940	2940	2940	2940	0
216	20241023	175000	62974385	2940	2940	2940	2940	0
217	20241023	174900	62974385	2940	2940	2940	2940	0
218	20241023	174800	62974385	2940	2940	2940	2940	0
219	20241023	174700	62974385	2940	2940	2940	2940	0
220	20241023	174600	62974385	2940	2940	2940	2940	0
221	20241023	174500	62974385	2940	2940	2940	2940	0
222	20241023	174400	62974385	2940	2940	2940	2940	0
223	20241023	174300	62974385	2940	2940	2940	2940	0
224	20241023	174200	62974385	2940	2940	2940	2940	0
225	20241023	174100	62974385	2940	2940	2940	2940	0
226	20241023	174000	62974385	2940	2940	2940	2940	0
227	20241023	173900	62974385	2940	2940	2940	2940	0
228	20241023	173800	62974385	2940	2940	2940	2940	0
229	20241023	173700	62974385	2940	2940	2940	2940	0
230	20241023	173600	62974385	2940	2940	2940	2940	0
231	20241023	173500	62974385	2940	2940	2940	2940	0
232	20241023	173400	62974385	2940	2940	2940	2940	0
233	20241023	173300	62974385	2940	2940	2940	2940	0
234	20241023	173200	62974385	2940	2940	2940	2940	0
235	20241023	173100	62974385	2940	2940	2940	2940	0
236	20241023	173000	62974385	2940	2940	2940	2940	0
237	20241023	172900	62974385	2940	2940	2940	2940	0
238	20241023	172800	62974385	2940	2940	2940	2940	0
239	20241023	172700	62974385	2940	2940	2940	2940	0
240	20241023	172600	62974385	2940	2940	2940	2940	0
241	20241023	172500	62974385	2940	2940	2940	2940	0
242	20241023	172400	62974385	2940	2940	2940	2940	6196
243	20241023	172300	62974385	2940	2940	2940	2940	0
244	20241023	172200	62974385	2940	2940	2940	2940	0
245	20241023	172100	62974385	2940	2940	2940	2940	0
246	20241023	172000	62974385	2940	2940	2940	2940	0
247	20241023	171900	62974385	2940	2940	2940	2940	0
248	20241023	171800	62974385	2940	2940	2940	2940	0
249	20241023	171700	62974385	2940	2940	2940	2940	0
250	20241023	171600	62974385	2940	2940	2940	2940	0
251	20241023	171500	62974385	2940	2940	2940	2940	0
252	20241023	171400	62974385	2940	2940	2940	2940	0
253	20241023	171300	62974385	2940	2940	2940	2940	0
254	20241023	171200	62974385	2940	2940	2940	2940	0
255	20241023	171100	62974385	2940	2940	2940	2940	0
256	20241023	171000	62974385	2940	2940	2940	2940	0
257	20241023	170900	62974385	2940	2940	2940	2940	0
258	20241023	170800	62974385	2940	2940	2940	2940	0
259	20241023	170700	62974385	2940	2940	2940	2940	0
260	20241023	170600	62974385	2940	2940	2940	2940	0
261	20241023	170500	62974385	2940	2940	2940	2940	0
262	20241023	170400	62974385	2940	2940	2940	2940	0
263	20241023	170300	62974385	2940	2940	2940	2940	0
264	20241023	170200	62974385	2940	2940	2940	2940	0
265	20241023	170100	62974385	2940	2940	2940	2940	0
266	20241023	170000	62974385	2940	2940	2940	2940	0
267	20241023	165900	62974385	2940	2940	2940	2940	0
268	20241023	165800	62974385	2940	2940	2940	2940	0
269	20241023	165700	62974385	2940	2940	2940	2940	0
270	20241023	165600	62974385	2940	2940	2940	2940	0
271	20241023	165500	62974385	2940	2940	2940	2940	0
272	20241023	165400	62974385	2940	2940	2940	2940	6196
273	20241023	165300	62974385	2940	2940	2940	2940	0
274	20241023	165200	62974385	2940	2940	2940	2940	0
275	20241023	165100	62974385	2940	2940	2940	2940	0
276	20241023	165000	62974385	2940	2940	2940	2940	0
277	20241023	164900	62974385	2940	2940	2940	2940	0
278	20241023	164800	62974385	2940	2940	2940	2940	0
279	20241023	164700	62974385	2940	2940	2940	2940	0
280	20241023	164600	62974385	2940	2940	2940	2940	0
281	20241023	164500	62974385	2940	2940	2940	2940	0
282	20241023	164400	62974385	2940	2940	2940	2940	0
283	20241023	164300	62974385	2940	2940	2940	2940	0
284	20241023	164200	62974385	2940	2940	2940	2940	0
285	20241023	164100	62974385	2940	2940	2940	2940	0
286	20241023	164000	62974385	2940	2940	2940	2940	0
287	20241023	163900	62974385	2940	2940	2940	2940	0
288	20241023	163800	62974385	2940	2940	2940	2940	0
289	20241023	163700	62974385	2940	2940	2940	2940	0
290	20241023	163600	62974385	2940	2940	2940	2940	0
291	20241023	163500	62974385	2940	2940	2940	2940	0
292	20241023	163400	62974385	2940	2940	2940	2940	0
293	20241023	163300	62974385	2940	2940	2940	2940	0
294	20241023	163200	62974385	2940	2940	2940	2940	0
295	20241023	163100	62974385	2940	2940	2940	2940	0
296	20241023	163000	62974385	2940	2940	2940	2940	0
297	20241023	162900	62974385	2940	2940	2940	2940	0
298	20241023	162800	62974385	2940	2940	2940	2940	0
299	20241023	162700	62974385	2940	2940	2940	2940	0
300	20241023	162600	62974385	2940	2940	2940	2940	0
301	20241023	162500	62974385	2940	2940	2940	2940	0
302	20241023	162400	62974385	2940	2940	2940	2940	6196
303	20241023	162300	62974385	2940	2940	2940	2940	0
304	20241023	162200	62974385	2940	2940	2940	2940	0
305	20241023	162100	62974385	2940	2940	2940	2940	0
306	20241023	162000	62974385	2940	2940	2940	2940	0
307	20241023	161900	62974385	2940	2940	2940	2940	0
308	20241023	161800	62974385	2940	2940	2940	2940	0
309	20241023	161700	62974385	2940	2940	2940	2940	0
310	20241023	161600	62974385	2940	2940	2940	2940	0
311	20241023	161500	62974385	2940	2940	2940	2940	0
312	20241023	161400	62974385	2940	2940	2940	2940	0
313	20241023	161300	62974385	2940	2940	2940	2940	0
314	20241023	161200	62974385	2940	2940	2940	2940	0
315	20241023	161100	62974385	2940	2940	2940	2940	0
316	20241023	161000	62974385	2940	2940	2940	2940	0
317	20241023	160900	62974385	2940	2940	2940	2940	0
318	20241023	160800	62974385	2940	2940	2940	2940	0
319	20241023	160700	62974385	2940	2940	2940	2940	0
320	20241023	160600	62974385	2940	2940	2940	2940	0
321	20241023	160500	62974385	2940	2940	2940	2940	0
322	20241023	160400	62974385	2940	2940	2940	2940	0
323	20241023	160300	62974385	2940	2940	2940	2940	0
324	20241023	160200	62974385	2940	2940	2940	2940	0
325	20241023	160100	62974385	2940	2940	2940	2940	0
326	20241023	160000	62974385	2940	2940	2940	2940	0
327	20241023	155900	62974385	2940	2940	2940	2940	0
328	20241023	155800	62974385	2940	2940	2940	2940	0
329	20241023	155700	62974385	2940	2940	2940	2940	0
330	20241023	155600	62974385	2940	2940	2940	2940	0
331	20241023	155500	62974385	2940	2940	2940	2940	0
332	20241023	155400	62974385	2940	2940	2940	2940	6196
333	20241023	155300	62974385	2940	2940	2940	2940	0
334	20241023	155200	62974385	2940	2940	2940	2940	0
335	20241023	155100	62974385	2940	2940	2940	2940	0
336	20241023	155000	62974385	2940	2940	2940	2940	0
337	20241023	154900	62974385	2940	2940	2940	2940	0
338	20241023	154800	62974385	2940	2940	2940	2940	0
339	20241023	154700	62974385	2940	2940	2940	2940	0
340	20241023	154600	62974385	2940	2940	2940	2940	0
341	20241023	154500	62974385	2940	2940	2940	2940	0
342	20241023	154400	62974385	2940	2940	2940	2940	0
343	20241023	154300	62974385	2940	2940	2940	2940	0
344	20241023	154200	62974385	2940	2940	2940	2940	0
345	20241023	154100	62974385	2940	2940	2940	2940	0
346	20241023	154000	62974385	2940	2940	2940	2940	0
347	20241023	153900	62974385	2940	2940	2940	2940	0
348	20241023	153800	62974385	2940	2940	2940	2940	0
349	20241023	153700	62974385	2940	2940	2940	2940	0
350	20241023	153600	62974385	2940	2940	2940	2940	0
351	20241023	153500	62974385	2940	2940	2940	2940	0
352	20241023	153400	62974385	2940	2940	2940	2940	0
353	20241023	153300	62974385	2940	2940	2940	2940	0
354	20241023	153200	62974385	2940	2940	2940	2940	0
355	20241023	153100	62974385	2940	2940	2940	2940	0
356	20241023	153000	62974385	2940	2940	2940	2940	6196
357	20241023	152900	44758145	2980	2980	2980	2980	0
358	20241023	152800	44758145	2980	2980	2980	2980	0
359	20241023	152700	44758145	2980	2980	2980	2980	0
360	20241023	152600	44758145	2980	2980	2980	2980	0
361	20241023	152500	44758145	2980	2980	2980	2980	0
362	20241023	152400	44758145	2980	2980	2980	2980	0
363	20241023	152300	44758145	2980	2980	2980	2980	0
364	20241023	152200	44758145	2980	2980	2980	2980	0
365	20241023	152100	44758145	2980	2980	2980	2980	0
366	20241023	152000	44758145	2980	2980	2980	2980	0
367	20241023	151900	44758145	2980	2980	2980	2980	25
368	20241023	151800	44683645	2980	2980	2980	2980	0
369	20241023	151700	44683645	2980	2980	2980	2980	69
370	20241023	151600	44478025	2980	2980	2980	2980	0
371	20241023	151500	44478025	2980	2980	2980	2980	1
372	20241023	151400	44475045	2970	2970	2970	2970	0
373	20241023	151300	44475045	2970	2970	2970	2970	0
374	20241023	151200	44475045	2970	2970	2970	2970	0
375	20241023	151100	44475045	2970	2970	2970	2970	40
376	20241023	151000	44356245	2970	2970	2970	2970	10
377	20241023	150900	44326545	2970	2970	2970	2970	0
378	20241023	150800	44326545	2970	2970	2970	2970	50
379	20241023	150700	44178045	2980	2980	2980	2980	0
380	20241023	150600	44178045	2980	2980	2980	2980	0
381	20241023	150500	44178045	2980	2980	2980	2980	0
382	20241023	150400	44178045	2980	2980	2980	2980	0
383	20241023	150300	44178045	2980	2980	2980	2980	0
384	20241023	150200	44178045	2980	2980	2980	2980	0
385	20241023	150100	44178045	2980	2980	2980	2980	0
386	20241023	150000	44178045	2980	2980	2980	2980	0
387	20241023	145900	44178045	2980	2980	2980	2980	0
388	20241023	145800	44178045	2980	2975	2980	2975	259
389	20241023	145700	43407340	2975	2975	2975	2975	0
390	20241023	145600	43407340	2975	2975	2975	2975	0
391	20241023	145500	43407340	2975	2970	2975	2970	150
392	20241023	145400	42961110	2970	2970	2970	2970	0
393	20241023	145300	42961110	2970	2970	2970	2970	0
394	20241023	145200	42961110	2970	2970	2970	2970	15
395	20241023	145100	42916560	2970	2970	2970	2970	0
396	20241023	145000	42916560	2970	2970	2970	2970	0
397	20241023	144900	42916560	2970	2970	2970	2970	6
398	20241023	144800	42898740	2970	2970	2970	2970	0
399	20241023	144700	42898740	2970	2970	2970	2970	0
400	20241023	144600	42898740	2970	2970	2970	2970	0
401	20241023	144500	42898740	2970	2970	2970	2970	0
402	20241023	144400	42898740	2970	2970	2970	2970	100
403	20241023	144300	42601740	2965	2965	2965	2965	0
404	20241023	144200	42601740	2965	2965	2965	2965	0
405	20241023	144100	42601740	2965	2965	2965	2965	0
406	20241023	144000	42601740	2965	2965	2965	2965	208
407	20241023	143900	41985020	2970	2970	2970	2970	0
408	20241023	143800	41985020	2970	2970	2970	2970	0
409	20241023	143700	41985020	2970	2970	2970	2970	0
410	20241023	143600	41985020	2970	2970	2970	2970	0
411	20241023	143500	41985020	2970	2970	2970	2970	0
412	20241023	143400	41985020	2970	2970	2970	2970	0
413	20241023	143300	41985020	2970	2970	2970	2970	0
414	20241023	143200	41985020	2970	2970	2970	2970	0
415	20241023	143100	41985020	2970	2970	2970	2970	0
416	20241023	143000	41985020	2970	2970	2970	2970	5
417	20241023	142900	41970170	2970	2970	2970	2970	0
418	20241023	142800	41970170	2970	2970	2970	2970	0
419	20241023	142700	41970170	2970	2970	2970	2970	0
420	20241023	142600	41970170	2970	2970	2970	2970	2
421	20241023	142500	41964230	2970	2970	2970	2970	5
422	20241023	142400	41949380	2970	2970	2970	2970	0
423	20241023	142300	41949380	2970	2970	2970	2970	0
424	20241023	142200	41949380	2970	2970	2970	2970	0
425	20241023	142100	41949380	2970	2970	2970	2970	0
426	20241023	142000	41949380	2970	2970	2970	2970	0
427	20241023	141900	41949380	2970	2970	2970	2970	0
428	20241023	141800	41949380	2970	2970	2970	2970	0
429	20241023	141700	41949380	2970	2970	2970	2970	0
430	20241023	141600	41949380	2970	2970	2970	2970	0
431	20241023	141500	41949380	2970	2970	2970	2970	0
432	20241023	141400	41949380	2970	2970	2970	2970	0
433	20241023	141300	41949380	2970	2970	2970	2970	85
434	20241023	141200	41696930	2960	2960	2960	2960	0
435	20241023	141100	41696930	2960	2965	2965	2960	17
436	20241023	141000	41646605	2970	2970	2970	2970	100
437	20241023	140900	41349605	2970	2970	2970	2970	0
438	20241023	140800	41349605	2970	2970	2970	2970	0
439	20241023	140700	41349605	2970	2970	2970	2970	0
440	20241023	140600	41349605	2970	2970	2970	2970	0
441	20241023	140500	41349605	2970	2970	2970	2970	0
442	20241023	140400	41349605	2970	2970	2970	2970	0
443	20241023	140300	41349605	2970	2970	2970	2970	0
444	20241023	140200	41349605	2970	2970	2970	2970	0
445	20241023	140100	41349605	2970	2970	2970	2970	17
446	20241023	140000	41299115	2960	2960	2960	2960	0
447	20241023	135900	41299115	2960	2960	2960	2960	0
448	20241023	135800	41299115	2960	2960	2960	2960	0
449	20241023	135700	41299115	2960	2960	2960	2960	0
450	20241023	135600	41299115	2960	2960	2960	2960	0
451	20241023	135500	41299115	2960	2960	2960	2960	0
452	20241023	135400	41299115	2960	2960	2960	2960	0
453	20241023	135300	41299115	2960	2960	2960	2960	0
454	20241023	135200	41299115	2960	2960	2960	2960	0
455	20241023	135100	41299115	2960	2960	2960	2960	0
456	20241023	135000	41299115	2960	2960	2960	2960	0
457	20241023	134900	41299115	2960	2960	2960	2960	0
458	20241023	134800	41299115	2960	2960	2960	2960	0
459	20241023	134700	41299115	2960	2960	2960	2960	0
460	20241023	134600	41299115	2960	2960	2960	2960	0
461	20241023	134500	41299115	2960	2960	2960	2960	0
462	20241023	134400	41299115	2960	2960	2960	2960	0
463	20241023	134300	41299115	2960	2960	2960	2960	0
464	20241023	134200	41299115	2960	2960	2960	2960	0
465	20241023	134100	41299115	2960	2960	2960	2960	0
466	20241023	134000	41299115	2960	2960	2960	2960	0
467	20241023	133900	41299115	2960	2960	2960	2960	0
468	20241023	133800	41299115	2960	2960	2960	2960	0
469	20241023	133700	41299115	2960	2960	2960	2960	0
470	20241023	133600	41299115	2960	2960	2960	2960	0
471	20241023	133500	41299115	2960	2960	2960	2960	0
472	20241023	133400	41299115	2960	2960	2960	2960	0
473	20241023	133300	41299115	2960	2960	2960	2960	0
474	20241023	133200	41299115	2960	2960	2960	2960	0
475	20241023	133100	41299115	2960	2960	2960	2960	0
476	20241023	133000	41299115	2960	2960	2960	2960	0
477	20241023	132900	41299115	2960	2960	2960	2960	0
478	20241023	132800	41299115	2960	2960	2960	2960	0
479	20241023	132700	41299115	2960	2965	2965	2960	67
480	20241023	132600	41100780	2965	2965	2965	2965	0
481	20241023	132500	41100780	2965	2965	2965	2965	0
482	20241023	132400	41100780	2965	2965	2965	2965	0
483	20241023	132300	41100780	2965	2965	2965	2965	500
484	20241023	132200	39618280	2965	2965	2965	2965	0
485	20241023	132100	39618280	2965	2965	2965	2965	0
486	20241023	132000	39618280	2965	2965	2965	2965	0
487	20241023	131900	39618280	2965	2965	2965	2965	0
488	20241023	131800	39618280	2965	2965	2965	2965	0
489	20241023	131700	39618280	2965	2965	2965	2965	0
490	20241023	131600	39618280	2965	2965	2965	2965	0
491	20241023	131500	39618280	2965	2965	2965	2965	0
492	20241023	131400	39618280	2965	2965	2965	2965	0
493	20241023	131300	39618280	2965	2965	2965	2965	0
494	20241023	131200	39618280	2965	2965	2965	2965	2
495	20241023	131100	39612350	2965	2965	2965	2965	0
496	20241023	131000	39612350	2965	2965	2965	2965	0
497	20241023	130900	39612350	2965	2965	2965	2965	0
498	20241023	130800	39612350	2965	2965	2965	2965	0
499	20241023	130700	39612350	2965	2965	2965	2965	0
500	20241023	130600	39612350	2965	2965	2965	2965	0
501	20241023	130500	39612350	2965	2965	2965	2965	0
502	20241023	130400	39612350	2965	2965	2965	2965	0
503	20241023	130300	39612350	2965	2965	2965	2965	0
504	20241023	130200	39612350	2965	2965	2965	2965	0
505	20241023	130100	39612350	2965	2965	2965	2965	0
506	20241023	130000	39612350	2965	2965	2965	2965	0
507	20241023	125900	39612350	2965	2965	2965	2965	0
508	20241023	125800	39612350	2965	2965	2965	2965	0
509	20241023	125700	39612350	2965	2965	2965	2965	0
510	20241023	125600	39612350	2965	2960	2965	2960	377
511	20241023	125500	38494830	2955	2955	2955	2955	0
512	20241023	125400	38494830	2955	2955	2955	2955	0
513	20241023	125300	38494830	2955	2955	2955	2955	0
514	20241023	125200	38494830	2955	2965	2965	2955	824
515	20241023	125100	36059860	2965	2965	2965	2965	0
516	20241023	125000	36059860	2965	2965	2965	2965	0
517	20241023	124900	36059860	2965	2965	2965	2965	0
518	20241023	124800	36059860	2965	2965	2965	2965	2
519	20241023	124700	36053930	2965	2965	2965	2965	0
520	20241023	124600	36053930	2965	2965	2965	2965	0
521	20241023	124500	36053930	2965	2965	2965	2965	0
522	20241023	124400	36053930	2965	2965	2965	2965	0
523	20241023	124300	36053930	2965	2965	2965	2965	0
524	20241023	124200	36053930	2965	2965	2965	2965	0
525	20241023	124100	36053930	2965	2965	2965	2965	0
526	20241023	124000	36053930	2965	2965	2965	2965	0
527	20241023	123900	36053930	2965	2965	2965	2965	6
528	20241023	123800	36036140	2965	2965	2965	2965	0
529	20241023	123700	36036140	2965	2965	2965	2965	0
530	20241023	123600	36036140	2965	2965	2965	2965	3
531	20241023	123500	36027245	2955	2955	2955	2955	0
532	20241023	123400	36027245	2955	2955	2955	2955	0
533	20241023	123300	36027245	2955	2955	2955	2955	0
534	20241023	123200	36027245	2955	2955	2955	2955	0
535	20241023	123100	36027245	2955	2960	2960	2955	345
536	20241023	123000	35007765	2965	2965	2965	2965	0
537	20241023	122900	35007765	2965	2965	2965	2965	0
538	20241023	122800	35007765	2965	2965	2965	2965	0
539	20241023	122700	35007765	2965	2965	2965	2965	0
540	20241023	122600	35007765	2965	2965	2965	2965	0
541	20241023	122500	35007765	2965	2965	2965	2965	0
542	20241023	122400	35007765	2965	2965	2965	2965	0
543	20241023	122300	35007765	2965	2965	2965	2965	0
544	20241023	122200	35007765	2965	2965	2965	2965	0
545	20241023	122100	35007765	2965	2965	2965	2965	0
546	20241023	122000	35007765	2965	2965	2965	2965	0
547	20241023	121900	35007765	2965	2965	2965	2965	0
548	20241023	121800	35007765	2965	2965	2965	2965	0
549	20241023	121700	35007765	2965	2965	2965	2965	0
550	20241023	121600	35007765	2965	2965	2965	2965	0
551	20241023	121500	35007765	2965	2965	2965	2965	0
552	20241023	121400	35007765	2965	2965	2965	2965	0
553	20241023	121300	35007765	2965	2965	2965	2965	0
554	20241023	121200	35007765	2965	2960	2965	2960	2
555	20241023	121100	35001840	2955	2955	2955	2955	0
556	20241023	121000	35001840	2955	2955	2955	2955	0
557	20241023	120900	35001840	2955	2955	2955	2955	0
558	20241023	120800	35001840	2955	2955	2955	2955	16
559	20241023	120700	34954560	2955	2955	2955	2955	0
560	20241023	120600	34954560	2955	2955	2955	2955	5
561	20241023	120500	34939785	2950	2950	2950	2950	0
562	20241023	120400	34939785	2950	2950	2950	2950	0
563	20241023	120300	34939785	2950	2950	2950	2950	0
564	20241023	120200	34939785	2950	2950	2950	2950	0
565	20241023	120100	34939785	2950	2950	2950	2950	0
566	20241023	120000	34939785	2950	2950	2950	2950	0
567	20241023	115900	34939785	2950	2950	2950	2950	0
568	20241023	115800	34939785	2950	2950	2950	2950	0
569	20241023	115700	34939785	2950	2950	2950	2950	0
570	20241023	115600	34939785	2950	2950	2950	2950	0
571	20241023	115500	34939785	2950	2950	2950	2950	1
572	20241023	115400	34936835	2970	2970	2970	2970	0
573	20241023	115300	34936835	2970	2970	2970	2970	0
574	20241023	115200	34936835	2970	2970	2970	2970	0
575	20241023	115100	34936835	2970	2970	2970	2970	0
576	20241023	115000	34936835	2970	2960	2970	2960	4
577	20241023	114900	34924965	2970	2970	2970	2970	0
578	20241023	114800	34924965	2970	2970	2970	2970	0
579	20241023	114700	34924965	2970	2970	2970	2970	0
580	20241023	114600	34924965	2970	2970	2970	2970	0
581	20241023	114500	34924965	2970	2970	2970	2970	0
582	20241023	114400	34924965	2970	2970	2970	2970	0
583	20241023	114300	34924965	2970	2970	2970	2970	0
584	20241023	114200	34924965	2970	2970	2970	2970	0
585	20241023	114100	34924965	2970	2970	2970	2970	0
586	20241023	114000	34924965	2970	2970	2970	2970	0
587	20241023	113900	34924965	2970	2970	2970	2970	0
588	20241023	113800	34924965	2970	2970	2970	2970	0
589	20241023	113700	34924965	2970	2970	2970	2970	0
590	20241023	113600	34924965	2970	2960	2975	2960	21
591	20241023	113500	34862510	2955	2955	2955	2955	0
592	20241023	113400	34862510	2955	2955	2955	2955	0
593	20241023	113300	34862510	2955	2960	2975	2955	71
594	20241023	113200	34652635	2975	2955	2975	2955	31
595	20241023	113100	34560695	2945	2945	2945	2945	0
596	20241023	113000	34560695	2945	2945	2945	2945	0
597	20241023	112900	34560695	2945	2945	2945	2945	0
598	20241023	112800	34560695	2945	2945	2945	2945	0
599	20241023	112700	34560695	2945	2945	2945	2945	0
600	20241023	112600	34560695	2945	2945	2945	2945	0
601	20241023	112500	34560695	2945	2945	2945	2945	0
602	20241023	112400	34560695	2945	2945	2945	2945	790
603	20241023	112300	32234145	2965	2965	2965	2965	2
604	20241023	112200	32228215	2965	2960	2965	2960	3
605	20241023	112100	32219325	2945	2945	2945	2945	0
606	20241023	112000	32219325	2945	2945	2945	2945	0
607	20241023	111900	32219325	2945	2945	2945	2945	0
608	20241023	111800	32219325	2945	2945	2945	2945	0
609	20241023	111700	32219325	2945	2945	2945	2945	0
610	20241023	111600	32219325	2945	2945	2945	2945	347
611	20241023	111500	31197410	2940	2940	2940	2940	0
612	20241023	111400	31197410	2940	2940	2940	2940	0
613	20241023	111300	31197410	2940	2935	2940	2935	768
614	20241023	111200	28939830	2925	2925	2925	2925	0
615	20241023	111100	28939830	2925	2940	2975	2900	1683
616	20241023	111000	24017115	2935	2960	2960	2935	4006
617	20241023	110900	12194865	2960	2960	2960	2960	0
618	20241023	110800	12194865	2960	2960	2960	2960	0
619	20241023	110700	12194865	2960	2960	2960	2960	0
620	20241023	110600	12194865	2960	2960	2960	2960	0
621	20241023	110500	12194865	2960	2960	2960	2960	0
622	20241023	110400	12194865	2960	2960	2960	2960	0
623	20241023	110300	12194865	2960	2960	2960	2960	0
624	20241023	110200	12194865	2960	2960	2960	2960	0
625	20241023	110100	12194865	2960	2960	2960	2960	0
626	20241023	110000	12194865	2960	2960	2960	2960	0
627	20241023	105900	12194865	2960	2960	2960	2960	0
628	20241023	105800	12194865	2960	2960	2960	2960	0
629	20241023	105700	12194865	2960	2960	2960	2960	0
630	20241023	105600	12194865	2960	2960	2960	2960	0
631	20241023	105500	12194865	2960	2960	2960	2960	0
632	20241023	105400	12194865	2960	2960	2960	2960	0
633	20241023	105300	12194865	2960	2960	2960	2960	0
634	20241023	105200	12194865	2960	2960	2960	2960	0
635	20241023	105100	12194865	2960	2960	2960	2960	0
636	20241023	105000	12194865	2960	2960	2960	2960	0
637	20241023	104900	12194865	2960	2960	2960	2960	0
638	20241023	104800	12194865	2960	2960	2960	2960	0
639	20241023	104700	12194865	2960	2960	2960	2960	0
640	20241023	104600	12194865	2960	2960	2960	2960	0
641	20241023	104500	12194865	2960	2960	2960	2960	0
642	20241023	104400	12194865	2960	2960	2960	2960	0
643	20241023	104300	12194865	2960	2960	2960	2960	0
644	20241023	104200	12194865	2960	2960	2960	2960	0
645	20241023	104100	12194865	2960	2960	2960	2960	60
646	20241023	104000	12017265	2960	2960	2960	2960	5
647	20241023	103900	12002465	2960	2960	2960	2960	1
648	20241023	103800	11999505	2960	2960	2960	2960	0
649	20241023	103700	11999505	2960	2960	2960	2960	0
650	20241023	103600	11999505	2960	2960	2960	2960	0
651	20241023	103500	11999505	2960	2960	2960	2960	0
652	20241023	103400	11999505	2960	2960	2960	2960	0
653	20241023	103300	11999505	2960	2960	2960	2960	0
654	20241023	103200	11999505	2960	2975	2975	2960	996
655	20241023	103100	9043000	2975	2975	2975	2975	0
656	20241023	103000	9043000	2975	2975	2975	2975	0
657	20241023	102900	9043000	2975	2975	2975	2975	0
658	20241023	102800	9043000	2975	2975	2975	2975	0
659	20241023	102700	9043000	2975	2975	2975	2975	0
660	20241023	102600	9043000	2975	2975	2975	2975	17
661	20241023	102500	8992425	2975	2975	2975	2975	2
662	20241023	102400	8986475	2980	2980	2980	2980	0
663	20241023	102300	8986475	2980	2980	2980	2980	0
664	20241023	102200	8986475	2980	2980	2980	2980	0
665	20241023	102100	8986475	2980	2980	2980	2980	0
666	20241023	102000	8986475	2980	2980	2980	2980	0
667	20241023	101900	8986475	2980	2980	2980	2980	0
668	20241023	101800	8986475	2980	2980	2980	2980	0
669	20241023	101700	8986475	2980	2980	2980	2980	0
670	20241023	101600	8986475	2980	2980	2980	2980	0
671	20241023	101500	8986475	2980	2980	2980	2980	0
672	20241023	101400	8986475	2980	2980	2980	2980	0
673	20241023	101300	8986475	2980	2980	2980	2980	0
674	20241023	101200	8986475	2980	2980	2980	2980	0
675	20241023	101100	8986475	2980	2980	2980	2980	0
676	20241023	101000	8986475	2980	2980	2980	2980	0
677	20241023	100900	8986475	2980	2980	2980	2980	0
678	20241023	100800	8986475	2980	2980	2980	2980	0
679	20241023	100700	8986475	2980	2980	2980	2980	0
680	20241023	100600	8986475	2980	2980	2980	2980	0
681	20241023	100500	8986475	2980	2980	2980	2980	0
682	20241023	100400	8986475	2980	2980	2980	2980	0
683	20241023	100300	8986475	2980	2980	2980	2980	0
684	20241023	100200	8986475	2980	2980	2980	2980	0
685	20241023	100100	8986475	2980	2980	2980	2980	0
686	20241023	100000	8986475	2980	2980	2980	2980	0
687	20241023	095900	8986475	2980	2980	2980	2980	0
688	20241023	095800	8986475	2980	2980	2980	2980	0
689	20241023	095700	8986475	2980	2980	2980	2980	0
690	20241023	095600	8986475	2980	2980	2980	2980	0
691	20241023	095500	8986475	2980	2980	2980	2980	0
692	20241023	095400	8986475	2980	2980	2980	2980	1
693	20241023	095300	8983495	2990	2990	2990	2990	0
694	20241023	095200	8983495	2990	2990	2990	2990	0
695	20241023	095100	8983495	2990	2990	2990	2990	0
696	20241023	095000	8983495	2990	2990	2990	2990	0
697	20241023	094900	8983495	2990	2990	2990	2990	0
698	20241023	094800	8983495	2990	2990	2990	2990	0
699	20241023	094700	8983495	2990	2990	2990	2990	0
700	20241023	094600	8983495	2990	2990	2990	2990	0
701	20241023	094500	8983495	2990	2990	2990	2990	0
702	20241023	094400	8983495	2990	2990	2990	2990	0
703	20241023	094300	8983495	2990	2980	2990	2980	4
704	20241023	094200	8971545	2990	2990	2990	2990	1
705	20241023	094100	8968555	2995	2975	2995	2975	6
706	20241023	094000	8950650	2985	2970	2985	2970	4
707	20241023	093900	8938725	2970	2970	2970	2970	0
708	20241023	093800	8938725	2970	2970	2970	2970	0
709	20241023	093700	8938725	2970	2970	2970	2970	0
710	20241023	093600	8938725	2970	2970	2970	2970	0
711	20241023	093500	8938725	2970	2970	2970	2970	67
712	20241023	093400	8739735	2985	2985	2985	2985	351
713	20241023	093300	7692000	2970	2980	2980	2970	1675
714	20241023	093200	2715885	2985	2985	2985	2985	32
715	20241023	093100	2620365	2990	2990	2990	2990	0
716	20241023	093000	2620365	2990	2990	2990	2990	0
717	20241023	092900	2620365	2990	2990	2990	2990	0
718	20241023	092800	2620365	2990	2990	2990	2990	0
719	20241023	092700	2620365	2990	2990	2990	2990	0
720	20241023	092600	2620365	2990	2990	2990	2990	1
721	20241023	092500	2617375	2985	2985	2985	2985	0
722	20241023	092400	2617375	2985	2985	2985	2985	0
723	20241023	092300	2617375	2985	2985	2985	2985	0
724	20241023	092200	2617375	2985	2985	2985	2985	0
725	20241023	092100	2617375	2985	2995	2995	2985	21
726	20241023	092000	2554625	3005	3005	3005	3005	0
727	20241023	091900	2554625	3005	3000	3005	3000	24
728	20241023	091800	2482520	3005	3005	3005	3005	419
729	20241023	091700	1223425	3005	3005	3005	3005	69
730	20241023	091600	1016080	3005	3005	3005	3005	11
731	20241023	091500	983025	3005	3005	3005	3005	0
732	20241023	091400	983025	3005	3005	3005	3005	0
733	20241023	091300	983025	3005	3005	3005	3005	0
734	20241023	091200	983025	3005	3005	3005	3005	102
735	20241023	091100	676515	2995	2995	2995	2995	0
736	20241023	091000	676515	2995	2995	2995	2995	0
737	20241023	090900	676515	2995	2995	2995	2995	0
738	20241023	090800	676515	2995	3010	3010	2985	7
739	20241023	090700	655530	3025	3025	3025	3025	0
740	20241023	090600	655530	3025	3025	3025	3025	0
741	20241023	090500	655530	3025	3025	3025	3025	0
742	20241023	090400	655530	3025	3025	3025	3025	0
743	20241023	090300	655530	3025	3015	3025	3015	200
744	20241023	090200	51175	3015	3015	3015	3015	0
745	20241023	090100	51175	3015	3015	3015	3015	0
746	20241023	090000	51175	3015	3010	3015	3010	17