KissMeData/111710/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	201600	56648655	5030	5030	5030	5030	1118
3	20241023	201500	56648655	5030	5030	5030	5030	0
4	20241023	201400	56648655	5030	5030	5030	5030	0
5	20241023	201300	56648655	5030	5030	5030	5030	0
6	20241023	201200	56648655	5030	5030	5030	5030	0
7	20241023	201100	56648655	5030	5030	5030	5030	0
8	20241023	201000	56648655	5030	5030	5030	5030	0
9	20241023	200900	56648655	5030	5030	5030	5030	0
10	20241023	200800	56648655	5030	5030	5030	5030	0
11	20241023	200700	56648655	5030	5030	5030	5030	0
12	20241023	200600	56648655	5030	5030	5030	5030	0
13	20241023	200500	56648655	5030	5030	5030	5030	0
14	20241023	200400	56648655	5030	5030	5030	5030	0
15	20241023	200300	56648655	5030	5030	5030	5030	0
16	20241023	200200	56648655	5030	5030	5030	5030	0
17	20241023	200100	56648655	5030	5030	5030	5030	0
18	20241023	200000	56648655	5030	5030	5030	5030	0
19	20241023	195900	56648655	5030	5030	5030	5030	0
20	20241023	195800	56648655	5030	5030	5030	5030	0
21	20241023	195700	56648655	5030	5030	5030	5030	0
22	20241023	195600	56648655	5030	5030	5030	5030	0
23	20241023	195500	56648655	5030	5030	5030	5030	0
24	20241023	195400	56648655	5030	5030	5030	5030	0
25	20241023	195300	56648655	5030	5030	5030	5030	0
26	20241023	195200	56648655	5030	5030	5030	5030	0
27	20241023	195100	56648655	5030	5030	5030	5030	0
28	20241023	195000	56648655	5030	5030	5030	5030	0
29	20241023	194900	56648655	5030	5030	5030	5030	0
30	20241023	194800	56648655	5030	5030	5030	5030	0
31	20241023	194700	56648655	5030	5030	5030	5030	0
32	20241023	194600	56648655	5030	5030	5030	5030	1118
33	20241023	194500	56648655	5030	5030	5030	5030	0
34	20241023	194400	56648655	5030	5030	5030	5030	0
35	20241023	194300	56648655	5030	5030	5030	5030	0
36	20241023	194200	56648655	5030	5030	5030	5030	0
37	20241023	194100	56648655	5030	5030	5030	5030	0
38	20241023	194000	56648655	5030	5030	5030	5030	0
39	20241023	193900	56648655	5030	5030	5030	5030	0
40	20241023	193800	56648655	5030	5030	5030	5030	0
41	20241023	193700	56648655	5030	5030	5030	5030	0
42	20241023	193600	56648655	5030	5030	5030	5030	0
43	20241023	193500	56648655	5030	5030	5030	5030	0
44	20241023	193400	56648655	5030	5030	5030	5030	0
45	20241023	193300	56648655	5030	5030	5030	5030	0
46	20241023	193200	56648655	5030	5030	5030	5030	0
47	20241023	193100	56648655	5030	5030	5030	5030	0
48	20241023	193000	56648655	5030	5030	5030	5030	0
49	20241023	192900	56648655	5030	5030	5030	5030	0
50	20241023	192800	56648655	5030	5030	5030	5030	0
51	20241023	192700	56648655	5030	5030	5030	5030	0
52	20241023	192600	56648655	5030	5030	5030	5030	0
53	20241023	192500	56648655	5030	5030	5030	5030	0
54	20241023	192400	56648655	5030	5030	5030	5030	0
55	20241023	192300	56648655	5030	5030	5030	5030	0
56	20241023	192200	56648655	5030	5030	5030	5030	0
57	20241023	192100	56648655	5030	5030	5030	5030	0
58	20241023	192000	56648655	5030	5030	5030	5030	0
59	20241023	191900	56648655	5030	5030	5030	5030	0
60	20241023	191800	56648655	5030	5030	5030	5030	0
61	20241023	191700	56648655	5030	5030	5030	5030	0
62	20241023	191600	56648655	5030	5030	5030	5030	1118
63	20241023	191500	56648655	5030	5030	5030	5030	0
64	20241023	191400	56648655	5030	5030	5030	5030	0
65	20241023	191300	56648655	5030	5030	5030	5030	0
66	20241023	191200	56648655	5030	5030	5030	5030	0
67	20241023	191100	56648655	5030	5030	5030	5030	0
68	20241023	191000	56648655	5030	5030	5030	5030	0
69	20241023	190900	56648655	5030	5030	5030	5030	0
70	20241023	190800	56648655	5030	5030	5030	5030	0
71	20241023	190700	56648655	5030	5030	5030	5030	0
72	20241023	190600	56648655	5030	5030	5030	5030	0
73	20241023	190500	56648655	5030	5030	5030	5030	0
74	20241023	190400	56648655	5030	5030	5030	5030	0
75	20241023	190300	56648655	5030	5030	5030	5030	0
76	20241023	190200	56648655	5030	5030	5030	5030	0
77	20241023	190100	56648655	5030	5030	5030	5030	0
78	20241023	190000	56648655	5030	5030	5030	5030	0
79	20241023	185900	56648655	5030	5030	5030	5030	0
80	20241023	185800	56648655	5030	5030	5030	5030	0
81	20241023	185700	56648655	5030	5030	5030	5030	0
82	20241023	185600	56648655	5030	5030	5030	5030	0
83	20241023	185500	56648655	5030	5030	5030	5030	0
84	20241023	185400	56648655	5030	5030	5030	5030	0
85	20241023	185300	56648655	5030	5030	5030	5030	0
86	20241023	185200	56648655	5030	5030	5030	5030	0
87	20241023	185100	56648655	5030	5030	5030	5030	0
88	20241023	185000	56648655	5030	5030	5030	5030	0
89	20241023	184900	56648655	5030	5030	5030	5030	0
90	20241023	184800	56648655	5030	5030	5030	5030	0
91	20241023	184700	56648655	5030	5030	5030	5030	0
92	20241023	184600	56648655	5030	5030	5030	5030	1118
93	20241023	184500	56648655	5030	5030	5030	5030	0
94	20241023	184400	56648655	5030	5030	5030	5030	0
95	20241023	184300	56648655	5030	5030	5030	5030	0
96	20241023	184200	56648655	5030	5030	5030	5030	0
97	20241023	184100	56648655	5030	5030	5030	5030	0
98	20241023	184000	56648655	5030	5030	5030	5030	0
99	20241023	183900	56648655	5030	5030	5030	5030	0
100	20241023	183800	56648655	5030	5030	5030	5030	0
101	20241023	183700	56648655	5030	5030	5030	5030	0
102	20241023	183600	56648655	5030	5030	5030	5030	0
103	20241023	183500	56648655	5030	5030	5030	5030	0
104	20241023	183400	56648655	5030	5030	5030	5030	0
105	20241023	183300	56648655	5030	5030	5030	5030	0
106	20241023	183200	56648655	5030	5030	5030	5030	0
107	20241023	183100	56648655	5030	5030	5030	5030	0
108	20241023	183000	56648655	5030	5030	5030	5030	0
109	20241023	182900	56648655	5030	5030	5030	5030	0
110	20241023	182800	56648655	5030	5030	5030	5030	0
111	20241023	182700	56648655	5030	5030	5030	5030	0
112	20241023	182600	56648655	5030	5030	5030	5030	0
113	20241023	182500	56648655	5030	5030	5030	5030	0
114	20241023	182400	56648655	5030	5030	5030	5030	0
115	20241023	182300	56648655	5030	5030	5030	5030	0
116	20241023	182200	56648655	5030	5030	5030	5030	0
117	20241023	182100	56648655	5030	5030	5030	5030	0
118	20241023	182000	56648655	5030	5030	5030	5030	0
119	20241023	181900	56648655	5030	5030	5030	5030	0
120	20241023	181800	56648655	5030	5030	5030	5030	0
121	20241023	181700	56648655	5030	5030	5030	5030	0
122	20241023	181600	56648655	5030	5030	5030	5030	1118
123	20241023	181500	56648655	5030	5030	5030	5030	0
124	20241023	181400	56648655	5030	5030	5030	5030	0
125	20241023	181300	56648655	5030	5030	5030	5030	0
126	20241023	181200	56648655	5030	5030	5030	5030	0
127	20241023	181100	56648655	5030	5030	5030	5030	0
128	20241023	181000	56648655	5030	5030	5030	5030	0
129	20241023	180900	56648655	5030	5030	5030	5030	0
130	20241023	180800	56648655	5030	5030	5030	5030	0
131	20241023	180700	56648655	5030	5030	5030	5030	0
132	20241023	180600	56648655	5030	5030	5030	5030	0
133	20241023	180500	56648655	5030	5030	5030	5030	0
134	20241023	180400	56648655	5030	5030	5030	5030	0
135	20241023	180300	56648655	5030	5030	5030	5030	0
136	20241023	180200	56648655	5030	5030	5030	5030	0
137	20241023	180100	56648655	5030	5030	5030	5030	0
138	20241023	180000	56648655	5030	5030	5030	5030	0
139	20241023	175900	56648655	5030	5030	5030	5030	0
140	20241023	175800	56648655	5030	5030	5030	5030	0
141	20241023	175700	56648655	5030	5030	5030	5030	0
142	20241023	175600	56648655	5030	5030	5030	5030	0
143	20241023	175500	56648655	5030	5030	5030	5030	0
144	20241023	175400	56648655	5030	5030	5030	5030	0
145	20241023	175300	56648655	5030	5030	5030	5030	0
146	20241023	175200	56648655	5030	5030	5030	5030	0
147	20241023	175100	56648655	5030	5030	5030	5030	0
148	20241023	175000	56648655	5030	5030	5030	5030	0
149	20241023	174900	56648655	5030	5030	5030	5030	0
150	20241023	174800	56648655	5030	5030	5030	5030	0
151	20241023	174700	56648655	5030	5030	5030	5030	0
152	20241023	174600	56648655	5030	5030	5030	5030	1118
153	20241023	174500	56648655	5030	5030	5030	5030	0
154	20241023	174400	56648655	5030	5030	5030	5030	0
155	20241023	174300	56648655	5030	5030	5030	5030	0
156	20241023	174200	56648655	5030	5030	5030	5030	0
157	20241023	174100	56648655	5030	5030	5030	5030	0
158	20241023	174000	56648655	5030	5030	5030	5030	0
159	20241023	173900	56648655	5030	5030	5030	5030	0
160	20241023	173800	56648655	5030	5030	5030	5030	0
161	20241023	173700	56648655	5030	5030	5030	5030	0
162	20241023	173600	56648655	5030	5030	5030	5030	0
163	20241023	173500	56648655	5030	5030	5030	5030	0
164	20241023	173400	56648655	5030	5030	5030	5030	0
165	20241023	173300	56648655	5030	5030	5030	5030	0
166	20241023	173200	56648655	5030	5030	5030	5030	0
167	20241023	173100	56648655	5030	5030	5030	5030	0
168	20241023	173000	56648655	5030	5030	5030	5030	0
169	20241023	172900	56648655	5030	5030	5030	5030	0
170	20241023	172800	56648655	5030	5030	5030	5030	0
171	20241023	172700	56648655	5030	5030	5030	5030	0
172	20241023	172600	56648655	5030	5030	5030	5030	0
173	20241023	172500	56648655	5030	5030	5030	5030	0
174	20241023	172400	56648655	5030	5030	5030	5030	0
175	20241023	172300	56648655	5030	5030	5030	5030	0
176	20241023	172200	56648655	5030	5030	5030	5030	0
177	20241023	172100	56648655	5030	5030	5030	5030	0
178	20241023	172000	56648655	5030	5030	5030	5030	0
179	20241023	171900	56648655	5030	5030	5030	5030	0
180	20241023	171800	56648655	5030	5030	5030	5030	0
181	20241023	171700	56648655	5030	5030	5030	5030	0
182	20241023	171600	56648655	5030	5030	5030	5030	1118
183	20241023	171500	56648655	5030	5030	5030	5030	0
184	20241023	171400	56648655	5030	5030	5030	5030	0
185	20241023	171300	56648655	5030	5030	5030	5030	0
186	20241023	171200	56648655	5030	5030	5030	5030	0
187	20241023	171100	56648655	5030	5030	5030	5030	0
188	20241023	171000	56648655	5030	5030	5030	5030	0
189	20241023	170900	56648655	5030	5030	5030	5030	0
190	20241023	170800	56648655	5030	5030	5030	5030	0
191	20241023	170700	56648655	5030	5030	5030	5030	0
192	20241023	170600	56648655	5030	5030	5030	5030	0
193	20241023	170500	56648655	5030	5030	5030	5030	0
194	20241023	170400	56648655	5030	5030	5030	5030	0
195	20241023	170300	56648655	5030	5030	5030	5030	0
196	20241023	170200	56648655	5030	5030	5030	5030	0
197	20241023	170100	56648655	5030	5030	5030	5030	0
198	20241023	170000	56648655	5030	5030	5030	5030	0
199	20241023	165900	56648655	5030	5030	5030	5030	0
200	20241023	165800	56648655	5030	5030	5030	5030	0
201	20241023	165700	56648655	5030	5030	5030	5030	0
202	20241023	165600	56648655	5030	5030	5030	5030	0
203	20241023	165500	56648655	5030	5030	5030	5030	0
204	20241023	165400	56648655	5030	5030	5030	5030	0
205	20241023	165300	56648655	5030	5030	5030	5030	0
206	20241023	165200	56648655	5030	5030	5030	5030	0
207	20241023	165100	56648655	5030	5030	5030	5030	0
208	20241023	165000	56648655	5030	5030	5030	5030	0
209	20241023	164900	56648655	5030	5030	5030	5030	0
210	20241023	164800	56648655	5030	5030	5030	5030	0
211	20241023	164700	56648655	5030	5030	5030	5030	0
212	20241023	164600	56648655	5030	5030	5030	5030	1118
213	20241023	164500	56648655	5030	5030	5030	5030	0
214	20241023	164400	56648655	5030	5030	5030	5030	0
215	20241023	164300	56648655	5030	5030	5030	5030	0
216	20241023	164200	56648655	5030	5030	5030	5030	0
217	20241023	164100	56648655	5030	5030	5030	5030	0
218	20241023	164000	56648655	5030	5030	5030	5030	0
219	20241023	163900	56648655	5030	5030	5030	5030	0
220	20241023	163800	56648655	5030	5030	5030	5030	0
221	20241023	163700	56648655	5030	5030	5030	5030	0
222	20241023	163600	56648655	5030	5030	5030	5030	0
223	20241023	163500	56648655	5030	5030	5030	5030	0
224	20241023	163400	56648655	5030	5030	5030	5030	0
225	20241023	163300	56648655	5030	5030	5030	5030	0
226	20241023	163200	56648655	5030	5030	5030	5030	0
227	20241023	163100	56648655	5030	5030	5030	5030	0
228	20241023	163000	56648655	5030	5030	5030	5030	0
229	20241023	162900	56648655	5030	5030	5030	5030	0
230	20241023	162800	56648655	5030	5030	5030	5030	0
231	20241023	162700	56648655	5030	5030	5030	5030	0
232	20241023	162600	56648655	5030	5030	5030	5030	0
233	20241023	162500	56648655	5030	5030	5030	5030	0
234	20241023	162400	56648655	5030	5030	5030	5030	0
235	20241023	162300	56648655	5030	5030	5030	5030	0
236	20241023	162200	56648655	5030	5030	5030	5030	0
237	20241023	162100	56648655	5030	5030	5030	5030	0
238	20241023	162000	56648655	5030	5030	5030	5030	0
239	20241023	161900	56648655	5030	5030	5030	5030	0
240	20241023	161800	56648655	5030	5030	5030	5030	0
241	20241023	161700	56648655	5030	5030	5030	5030	0
242	20241023	161600	56648655	5030	5030	5030	5030	1118
243	20241023	161500	56648655	5030	5030	5030	5030	0
244	20241023	161400	56648655	5030	5030	5030	5030	0
245	20241023	161300	56648655	5030	5030	5030	5030	0
246	20241023	161200	56648655	5030	5030	5030	5030	0
247	20241023	161100	56648655	5030	5030	5030	5030	0
248	20241023	161000	56648655	5030	5030	5030	5030	0
249	20241023	160900	56648655	5030	5030	5030	5030	0
250	20241023	160800	56648655	5030	5030	5030	5030	0
251	20241023	160700	56648655	5030	5030	5030	5030	0
252	20241023	160600	56648655	5030	5030	5030	5030	0
253	20241023	160500	56648655	5030	5030	5030	5030	0
254	20241023	160400	56648655	5030	5030	5030	5030	0
255	20241023	160300	56648655	5030	5030	5030	5030	0
256	20241023	160200	56648655	5030	5030	5030	5030	0
257	20241023	160100	56648655	5030	5030	5030	5030	0
258	20241023	160000	56648655	5030	5030	5030	5030	0
259	20241023	155900	56648655	5030	5030	5030	5030	0
260	20241023	155800	56648655	5030	5030	5030	5030	0
261	20241023	155700	56648655	5030	5030	5030	5030	0
262	20241023	155600	56648655	5030	5030	5030	5030	0
263	20241023	155500	56648655	5030	5030	5030	5030	0
264	20241023	155400	56648655	5030	5030	5030	5030	0
265	20241023	155300	56648655	5030	5030	5030	5030	0
266	20241023	155200	56648655	5030	5030	5030	5030	0
267	20241023	155100	56648655	5030	5030	5030	5030	0
268	20241023	155000	56648655	5030	5030	5030	5030	0
269	20241023	154900	56648655	5030	5030	5030	5030	0
270	20241023	154800	56648655	5030	5030	5030	5030	0
271	20241023	154700	56648655	5030	5030	5030	5030	0
272	20241023	154600	56648655	5030	5030	5030	5030	1118
273	20241023	154500	56648655	5030	5030	5030	5030	0
274	20241023	154400	56648655	5030	5030	5030	5030	0
275	20241023	154300	56648655	5030	5030	5030	5030	0
276	20241023	154200	56648655	5030	5030	5030	5030	0
277	20241023	154100	56648655	5030	5030	5030	5030	0
278	20241023	154000	56648655	5030	5030	5030	5030	0
279	20241023	153900	56648655	5030	5030	5030	5030	0
280	20241023	153800	56648655	5030	5030	5030	5030	0
281	20241023	153700	56648655	5030	5030	5030	5030	0
282	20241023	153600	56648655	5030	5030	5030	5030	0
283	20241023	153500	56648655	5030	5030	5030	5030	0
284	20241023	153400	56648655	5030	5030	5030	5030	0
285	20241023	153300	56648655	5030	5030	5030	5030	0
286	20241023	153200	56648655	5030	5030	5030	5030	0
287	20241023	153100	56648655	5030	5030	5030	5030	0
288	20241023	153000	56648655	5030	5030	5030	5030	1118
289	20241023	152900	51025115	5010	5010	5010	5010	0
290	20241023	152800	51025115	5010	5010	5010	5010	0
291	20241023	152700	51025115	5010	5010	5010	5010	0
292	20241023	152600	51025115	5010	5010	5010	5010	0
293	20241023	152500	51025115	5010	5010	5010	5010	0
294	20241023	152400	51025115	5010	5010	5010	5010	0
295	20241023	152300	51025115	5010	5010	5010	5010	0
296	20241023	152200	51025115	5010	5010	5010	5010	0
297	20241023	152100	51025115	5010	5010	5010	5010	0
298	20241023	152000	51025115	5010	5010	5010	5010	0
299	20241023	151900	51025115	5010	5010	5010	5010	6
300	20241023	151800	50995055	5010	5010	5010	5010	0
301	20241023	151700	50995055	5010	5010	5010	5010	0
302	20241023	151600	50995055	5010	5010	5010	5010	0
303	20241023	151500	50995055	5010	5010	5010	5010	0
304	20241023	151400	50995055	5010	5010	5010	5010	0
305	20241023	151300	50995055	5010	5010	5010	5010	0
306	20241023	151200	50995055	5010	5010	5010	5010	0
307	20241023	151100	50995055	5010	5010	5010	5010	0
308	20241023	151000	50995055	5010	5010	5010	5010	0
309	20241023	150900	50995055	5010	5010	5010	5010	100
310	20241023	150800	50494055	4980	4980	4980	4980	0
311	20241023	150700	50494055	4980	4980	4980	4980	0
312	20241023	150600	50494055	4980	4980	4980	4980	0
313	20241023	150500	50494055	4980	4980	4980	4980	0
314	20241023	150400	50494055	4980	4980	4980	4980	0
315	20241023	150300	50494055	4980	4980	4980	4980	65
316	20241023	150200	50170355	5010	5010	5010	5010	0
317	20241023	150100	50170355	5010	5010	5010	5010	0
318	20241023	150000	50170355	5010	5010	5010	5010	0
319	20241023	145900	50170355	5010	5010	5010	5010	0
320	20241023	145800	50170355	5010	5010	5010	5010	2
321	20241023	145700	50160335	5010	5010	5010	5010	0
322	20241023	145600	50160335	5010	5010	5010	5010	0
323	20241023	145500	50160335	5010	5010	5010	5010	0
324	20241023	145400	50160335	5010	5010	5010	5010	24
325	20241023	145300	50040095	5010	5010	5010	5010	0
326	20241023	145200	50040095	5010	5010	5010	5010	0
327	20241023	145100	50040095	5010	5010	5010	5010	0
328	20241023	145000	50040095	5010	5010	5010	5010	0
329	20241023	144900	50040095	5010	5010	5010	5010	0
330	20241023	144800	50040095	5010	5010	5010	5010	0
331	20241023	144700	50040095	5010	5010	5010	5010	0
332	20241023	144600	50040095	5010	5010	5010	5010	0
333	20241023	144500	50040095	5010	5010	5010	5010	0
334	20241023	144400	50040095	5010	5010	5010	5010	0
335	20241023	144300	50040095	5010	4980	5010	4980	2
336	20241023	144200	50030105	5020	5020	5020	5020	0
337	20241023	144100	50030105	5020	5020	5020	5020	0
338	20241023	144000	50030105	5020	5020	5020	5020	0
339	20241023	143900	50030105	5020	5020	5020	5020	0
340	20241023	143800	50030105	5020	5020	5020	5020	0
341	20241023	143700	50030105	5020	5020	5020	5020	0
342	20241023	143600	50030105	5020	5020	5020	5020	0
343	20241023	143500	50030105	5020	5020	5020	5020	0
344	20241023	143400	50030105	5020	5020	5020	5020	0
345	20241023	143300	50030105	5020	5020	5020	5020	0
346	20241023	143200	50030105	5020	5020	5020	5020	0
347	20241023	143100	50030105	5020	5020	5020	5020	0
348	20241023	143000	50030105	5020	5020	5020	5020	0
349	20241023	142900	50030105	5020	5020	5020	5020	0
350	20241023	142800	50030105	5020	5020	5020	5020	0
351	20241023	142700	50030105	5020	5020	5020	5020	0
352	20241023	142600	50030105	5020	5020	5020	5020	0
353	20241023	142500	50030105	5020	5020	5020	5020	0
354	20241023	142400	50030105	5020	5020	5020	5020	0
355	20241023	142300	50030105	5020	5020	5020	5020	0
356	20241023	142200	50030105	5020	5020	5020	5020	0
357	20241023	142100	50030105	5020	5020	5020	5020	0
358	20241023	142000	50030105	5020	5020	5020	5020	0
359	20241023	141900	50030105	5020	5020	5020	5020	0
360	20241023	141800	50030105	5020	5020	5020	5020	0
361	20241023	141700	50030105	5020	5020	5020	5020	0
362	20241023	141600	50030105	5020	5020	5020	5020	0
363	20241023	141500	50030105	5020	5020	5020	5020	0
364	20241023	141400	50030105	5020	5020	5020	5020	0
365	20241023	141300	50030105	5020	5020	5020	5020	0
366	20241023	141200	50030105	5020	5020	5020	5020	0
367	20241023	141100	50030105	5020	5020	5020	5020	0
368	20241023	141000	50030105	5020	5010	5020	5010	110
369	20241023	140900	49478955	5010	5010	5010	5010	0
370	20241023	140800	49478955	5010	5010	5010	5010	0
371	20241023	140700	49478955	5010	5010	5010	5010	0
372	20241023	140600	49478955	5010	5010	5010	5010	0
373	20241023	140500	49478955	5010	5010	5010	5010	0
374	20241023	140400	49478955	5010	5010	5010	5010	1
375	20241023	140300	49473945	5010	5010	5010	5010	0
376	20241023	140200	49473945	5010	5010	5010	5010	0
377	20241023	140100	49473945	5010	5010	5010	5010	0
378	20241023	140000	49473945	5010	5010	5010	5010	0
379	20241023	135900	49473945	5010	5010	5010	5010	0
380	20241023	135800	49473945	5010	5010	5010	5010	0
381	20241023	135700	49473945	5010	5010	5010	5010	100
382	20241023	135600	48972945	5020	5020	5020	5020	0
383	20241023	135500	48972945	5020	5020	5020	5020	0
384	20241023	135400	48972945	5020	5020	5020	5020	0
385	20241023	135300	48972945	5020	5020	5020	5020	0
386	20241023	135200	48972945	5020	5020	5020	5020	0
387	20241023	135100	48972945	5020	5020	5020	5020	0
388	20241023	135000	48972945	5020	5020	5020	5020	0
389	20241023	134900	48972945	5020	5020	5020	5020	0
390	20241023	134800	48972945	5020	5020	5020	5020	0
391	20241023	134700	48972945	5020	5020	5020	5020	0
392	20241023	134600	48972945	5020	5020	5020	5020	0
393	20241023	134500	48972945	5020	5020	5020	5020	0
394	20241023	134400	48972945	5020	5020	5020	5020	0
395	20241023	134300	48972945	5020	5020	5020	5020	0
396	20241023	134200	48972945	5020	5020	5020	5020	0
397	20241023	134100	48972945	5020	5020	5020	5020	0
398	20241023	134000	48972945	5020	5020	5020	5020	0
399	20241023	133900	48972945	5020	5020	5020	5020	0
400	20241023	133800	48972945	5020	5020	5020	5020	0
401	20241023	133700	48972945	5020	5020	5020	5020	0
402	20241023	133600	48972945	5020	5020	5020	5020	0
403	20241023	133500	48972945	5020	5020	5020	5020	0
404	20241023	133400	48972945	5020	5020	5020	5020	0
405	20241023	133300	48972945	5020	5020	5020	5020	0
406	20241023	133200	48972945	5020	5020	5020	5020	0
407	20241023	133100	48972945	5020	5020	5020	5020	0
408	20241023	133000	48972945	5020	5020	5020	5020	0
409	20241023	132900	48972945	5020	5020	5020	5020	0
410	20241023	132800	48972945	5020	5020	5020	5020	0
411	20241023	132700	48972945	5020	5020	5020	5020	0
412	20241023	132600	48972945	5020	5020	5020	5020	0
413	20241023	132500	48972945	5020	5020	5020	5020	0
414	20241023	132400	48972945	5020	5020	5020	5020	0
415	20241023	132300	48972945	5020	5020	5020	5020	0
416	20241023	132200	48972945	5020	5020	5020	5020	0
417	20241023	132100	48972945	5020	5020	5020	5020	0
418	20241023	132000	48972945	5020	5020	5020	5020	0
419	20241023	131900	48972945	5020	5020	5020	5020	0
420	20241023	131800	48972945	5020	5020	5020	5020	0
421	20241023	131700	48972945	5020	5020	5020	5020	0
422	20241023	131600	48972945	5020	5020	5020	5020	0
423	20241023	131500	48972945	5020	5020	5020	5020	0
424	20241023	131400	48972945	5020	5020	5020	5020	0
425	20241023	131300	48972945	5020	5020	5020	5020	0
426	20241023	131200	48972945	5020	5020	5020	5020	0
427	20241023	131100	48972945	5020	5020	5020	5020	0
428	20241023	131000	48972945	5020	5020	5020	5020	0
429	20241023	130900	48972945	5020	5020	5020	5020	0
430	20241023	130800	48972945	5020	5020	5020	5020	0
431	20241023	130700	48972945	5020	5020	5020	5020	0
432	20241023	130600	48972945	5020	5020	5020	5020	0
433	20241023	130500	48972945	5020	5020	5020	5020	0
434	20241023	130400	48972945	5020	5020	5020	5020	0
435	20241023	130300	48972945	5020	5020	5020	5020	0
436	20241023	130200	48972945	5020	5020	5020	5020	0
437	20241023	130100	48972945	5020	5020	5020	5020	0
438	20241023	130000	48972945	5020	5020	5020	5020	0
439	20241023	125900	48972945	5020	5020	5020	5020	0
440	20241023	125800	48972945	5020	5020	5020	5020	0
441	20241023	125700	48972945	5020	5020	5020	5020	0
442	20241023	125600	48972945	5020	5020	5020	5020	0
443	20241023	125500	48972945	5020	5020	5020	5020	0
444	20241023	125400	48972945	5020	5020	5020	5020	0
445	20241023	125300	48972945	5020	5020	5020	5020	0
446	20241023	125200	48972945	5020	5020	5020	5020	0
447	20241023	125100	48972945	5020	5020	5020	5020	0
448	20241023	125000	48972945	5020	5020	5020	5020	0
449	20241023	124900	48972945	5020	5020	5020	5020	0
450	20241023	124800	48972945	5020	5020	5020	5020	0
451	20241023	124700	48972945	5020	5020	5020	5020	0
452	20241023	124600	48972945	5020	5020	5020	5020	0
453	20241023	124500	48972945	5020	5020	5020	5020	0
454	20241023	124400	48972945	5020	5020	5020	5020	0
455	20241023	124300	48972945	5020	5020	5020	5020	0
456	20241023	124200	48972945	5020	5020	5020	5020	0
457	20241023	124100	48972945	5020	5020	5020	5020	0
458	20241023	124000	48972945	5020	5020	5020	5020	0
459	20241023	123900	48972945	5020	5020	5020	5020	0
460	20241023	123800	48972945	5020	5020	5020	5020	0
461	20241023	123700	48972945	5020	5020	5020	5020	0
462	20241023	123600	48972945	5020	5020	5020	5020	0
463	20241023	123500	48972945	5020	5020	5020	5020	0
464	20241023	123400	48972945	5020	5020	5020	5020	0
465	20241023	123300	48972945	5020	5020	5020	5020	0
466	20241023	123200	48972945	5020	5020	5020	5020	0
467	20241023	123100	48972945	5020	5020	5020	5020	0
468	20241023	123000	48972945	5020	5020	5020	5020	0
469	20241023	122900	48972945	5020	5020	5020	5020	0
470	20241023	122800	48972945	5020	5020	5020	5020	0
471	20241023	122700	48972945	5020	5020	5020	5020	0
472	20241023	122600	48972945	5020	5020	5020	5020	0
473	20241023	122500	48972945	5020	5020	5020	5020	0
474	20241023	122400	48972945	5020	5020	5020	5020	0
475	20241023	122300	48972945	5020	5020	5020	5020	0
476	20241023	122200	48972945	5020	5020	5020	5020	0
477	20241023	122100	48972945	5020	5020	5020	5020	0
478	20241023	122000	48972945	5020	5020	5020	5020	0
479	20241023	121900	48972945	5020	5020	5020	5020	0
480	20241023	121800	48972945	5020	5020	5020	5020	0
481	20241023	121700	48972945	5020	5020	5020	5020	0
482	20241023	121600	48972945	5020	5020	5020	5020	0
483	20241023	121500	48972945	5020	5020	5020	5020	0
484	20241023	121400	48972945	5020	5020	5020	5020	0
485	20241023	121300	48972945	5020	5020	5020	5020	0
486	20241023	121200	48972945	5020	5010	5020	5010	104
487	20241023	121100	48451865	5020	5010	5020	5010	295
488	20241023	121000	46973885	5010	5000	5010	5000	1000
489	20241023	120900	41964885	5010	5010	5010	5010	0
490	20241023	120800	41964885	5010	5010	5010	5010	0
491	20241023	120700	41964885	5010	5010	5010	5010	0
492	20241023	120600	41964885	5010	5010	5010	5010	2
493	20241023	120500	41954865	4980	4980	4980	4980	0
494	20241023	120400	41954865	4980	4980	4980	4980	0
495	20241023	120300	41954865	4980	4980	4980	4980	0
496	20241023	120200	41954865	4980	4980	4980	4980	0
497	20241023	120100	41954865	4980	4980	4980	4980	0
498	20241023	120000	41954865	4980	4980	4980	4980	0
499	20241023	115900	41954865	4980	4980	4980	4980	0
500	20241023	115800	41954865	4980	4980	4980	4980	16
501	20241023	115700	41875185	5000	5000	5000	5000	0
502	20241023	115600	41875185	5000	5000	5000	5000	0
503	20241023	115500	41875185	5000	5000	5000	5000	0
504	20241023	115400	41875185	5000	5000	5000	5000	0
505	20241023	115300	41875185	5000	5000	5000	5000	0
506	20241023	115200	41875185	5000	5000	5000	5000	0
507	20241023	115100	41875185	5000	5000	5000	5000	0
508	20241023	115000	41875185	5000	5000	5000	5000	0
509	20241023	114900	41875185	5000	5000	5000	5000	0
510	20241023	114800	41875185	5000	5000	5000	5000	0
511	20241023	114700	41875185	5000	5000	5000	5000	0
512	20241023	114600	41875185	5000	5000	5000	5000	2
513	20241023	114500	41865185	4980	4980	4980	4980	0
514	20241023	114400	41865185	4980	4980	4980	4980	0
515	20241023	114300	41865185	4980	4980	4980	4980	0
516	20241023	114200	41865185	4980	4980	4980	4980	0
517	20241023	114100	41865185	4980	4980	4980	4980	0
518	20241023	114000	41865185	4980	4980	4980	4980	0
519	20241023	113900	41865185	4980	4980	4980	4980	0
520	20241023	113800	41865185	4980	4980	4980	4980	0
521	20241023	113700	41865185	4980	4980	4980	4980	0
522	20241023	113600	41865185	4980	4980	4980	4980	0
523	20241023	113500	41865185	4980	4980	4980	4980	0
524	20241023	113400	41865185	4980	4980	4980	4980	0
525	20241023	113300	41865185	4980	4980	4980	4980	0
526	20241023	113200	41865185	4980	4980	4980	4980	0
527	20241023	113100	41865185	4980	4980	4980	4980	1
528	20241023	113000	41860205	5010	5000	5010	5000	10
529	20241023	112900	41810155	4980	4980	4980	4980	0
530	20241023	112800	41810155	4980	4980	4980	4980	0
531	20241023	112700	41810155	4980	4980	4980	4980	0
532	20241023	112600	41810155	4980	4980	4980	4980	1
533	20241023	112500	41805175	5000	5000	5000	5000	5
534	20241023	112400	41780175	5010	5010	5010	5010	0
535	20241023	112300	41780175	5010	5010	5010	5010	0
536	20241023	112200	41780175	5010	5010	5010	5010	0
537	20241023	112100	41780175	5010	5010	5010	5010	0
538	20241023	112000	41780175	5010	5010	5010	5010	0
539	20241023	111900	41780175	5010	5010	5010	5010	0
540	20241023	111800	41780175	5010	5010	5010	5010	0
541	20241023	111700	41780175	5010	5010	5010	5010	0
542	20241023	111600	41780175	5010	5010	5010	5010	0
543	20241023	111500	41780175	5010	5010	5010	5010	0
544	20241023	111400	41780175	5010	5010	5010	5010	0
545	20241023	111300	41780175	5010	5010	5010	5010	0
546	20241023	111200	41780175	5010	5010	5010	5010	0
547	20241023	111100	41780175	5010	5010	5010	5010	0
548	20241023	111000	41780175	5010	5010	5010	5010	0
549	20241023	110900	41780175	5010	5000	5010	5000	616
550	20241023	110800	38700115	4995	4995	4995	4995	224
551	20241023	110700	37581235	4995	4995	4995	4995	0
552	20241023	110600	37581235	4995	4995	4995	4995	0
553	20241023	110500	37581235	4995	4995	4995	4995	0
554	20241023	110400	37581235	4995	4995	4995	4995	0
555	20241023	110300	37581235	4995	4995	4995	4995	200
556	20241023	110200	36582235	4995	4990	4995	4990	1260
557	20241023	110100	30291595	4990	4990	4990	4990	170
558	20241023	110000	29443295	4995	4990	4995	4990	1900
559	20241023	105900	19957655	4990	4990	4990	4990	0
560	20241023	105800	19957655	4990	4990	4990	4990	0
561	20241023	105700	19957655	4990	4990	4990	4990	60
562	20241023	105600	19658255	4995	4995	4995	4995	0
563	20241023	105500	19658255	4995	4990	4995	4990	6
564	20241023	105400	19628300	5010	5010	5010	5010	0
565	20241023	105300	19628300	5010	5010	5010	5010	0
566	20241023	105200	19628300	5010	5010	5010	5010	0
567	20241023	105100	19628300	5010	5010	5010	5010	0
568	20241023	105000	19628300	5010	5010	5010	5010	0
569	20241023	104900	19628300	5010	5010	5010	5010	0
570	20241023	104800	19628300	5010	5010	5010	5010	0
571	20241023	104700	19628300	5010	5010	5010	5010	0
572	20241023	104600	19628300	5010	5010	5010	5010	0
573	20241023	104500	19628300	5010	5010	5010	5010	0
574	20241023	104400	19628300	5010	5010	5010	5010	0
575	20241023	104300	19628300	5010	5010	5010	5010	0
576	20241023	104200	19628300	5010	5010	5010	5010	0
577	20241023	104100	19628300	5010	5010	5010	5010	0
578	20241023	104000	19628300	5010	5010	5010	5010	0
579	20241023	103900	19628300	5010	5010	5010	5010	0
580	20241023	103800	19628300	5010	5010	5010	5010	0
581	20241023	103700	19628300	5010	5010	5010	5010	0
582	20241023	103600	19628300	5010	5010	5010	5010	0
583	20241023	103500	19628300	5010	5010	5010	5010	0
584	20241023	103400	19628300	5010	5010	5010	5010	0
585	20241023	103300	19628300	5010	5010	5010	5010	0
586	20241023	103200	19628300	5010	5010	5010	5010	0
587	20241023	103100	19628300	5010	5010	5010	5010	0
588	20241023	103000	19628300	5010	5010	5010	5010	0
589	20241023	102900	19628300	5010	5010	5010	5010	0
590	20241023	102800	19628300	5010	5010	5010	5010	0
591	20241023	102700	19628300	5010	5010	5010	5010	0
592	20241023	102600	19628300	5010	5010	5010	5010	0
593	20241023	102500	19628300	5010	5010	5010	5010	0
594	20241023	102400	19628300	5010	5010	5010	5010	0
595	20241023	102300	19628300	5010	5010	5010	5010	0
596	20241023	102200	19628300	5010	5010	5010	5010	0
597	20241023	102100	19628300	5010	5010	5010	5010	0
598	20241023	102000	19628300	5010	5010	5010	5010	0
599	20241023	101900	19628300	5010	5010	5010	5010	0
600	20241023	101800	19628300	5010	5010	5010	5010	0
601	20241023	101700	19628300	5010	5010	5010	5010	0
602	20241023	101600	19628300	5010	5010	5010	5010	0
603	20241023	101500	19628300	5010	5010	5010	5010	0
604	20241023	101400	19628300	5010	5010	5010	5010	0
605	20241023	101300	19628300	5010	5010	5010	5010	0
606	20241023	101200	19628300	5010	5010	5010	5010	0
607	20241023	101100	19628300	5010	5010	5010	5010	0
608	20241023	101000	19628300	5010	5010	5010	5010	0
609	20241023	100900	19628300	5010	5010	5010	5010	0
610	20241023	100800	19628300	5010	5010	5010	5010	0
611	20241023	100700	19628300	5010	5010	5010	5010	0
612	20241023	100600	19628300	5010	5010	5010	5010	0
613	20241023	100500	19628300	5010	5010	5010	5010	0
614	20241023	100400	19628300	5010	5010	5010	5010	0
615	20241023	100300	19628300	5010	5010	5010	5010	0
616	20241023	100200	19628300	5010	5010	5010	5010	0
617	20241023	100100	19628300	5010	5010	5010	5010	0
618	20241023	100000	19628300	5010	5010	5010	5010	0
619	20241023	095900	19628300	5010	5010	5010	5010	0
620	20241023	095800	19628300	5010	5010	5010	5010	30
621	20241023	095700	19478000	5010	5010	5010	5010	0
622	20241023	095600	19478000	5010	5010	5010	5010	0
623	20241023	095500	19478000	5010	5010	5010	5010	0
624	20241023	095400	19478000	5010	5010	5010	5010	0
625	20241023	095300	19478000	5010	5010	5010	5010	0
626	20241023	095200	19478000	5010	5000	5010	5000	2885
627	20241023	095100	5037020	5000	5000	5000	5000	0
628	20241023	095000	5037020	5000	5000	5000	5000	0
629	20241023	094900	5037020	5000	5000	5000	5000	0
630	20241023	094800	5037020	5000	5000	5000	5000	0
631	20241023	094700	5037020	5000	5000	5000	5000	0
632	20241023	094600	5037020	5000	5000	5000	5000	0
633	20241023	094500	5037020	5000	5000	5000	5000	0
634	20241023	094400	5037020	5000	5000	5000	5000	0
635	20241023	094300	5037020	5000	5000	5000	5000	0
636	20241023	094200	5037020	5000	5000	5000	5000	2
637	20241023	094100	5027020	5000	5000	5000	5000	2
638	20241023	094000	5017020	5000	5000	5000	5000	0
639	20241023	093900	5017020	5000	5000	5000	5000	0
640	20241023	093800	5017020	5000	4990	5000	4990	945
641	20241023	093700	294910	4990	4990	4990	4990	0
642	20241023	093600	294910	4990	4990	4990	4990	0
643	20241023	093500	294910	4990	4990	4990	4990	0
644	20241023	093400	294910	4990	4985	4990	4985	2
645	20241023	093300	284935	4925	4925	4925	4925	0
646	20241023	093200	284935	4925	4925	4925	4925	0
647	20241023	093100	284935	4925	4925	4925	4925	0
648	20241023	093000	284935	4925	4925	4925	4925	1
649	20241023	092900	280010	4910	4910	4910	4910	0
650	20241023	092800	280010	4910	4910	4910	4910	0
651	20241023	092700	280010	4910	4910	4910	4910	0
652	20241023	092600	280010	4910	4910	4910	4910	0
653	20241023	092500	280010	4910	4910	4910	4910	0
654	20241023	092400	280010	4910	4910	4910	4910	0
655	20241023	092300	280010	4910	4910	4910	4910	0
656	20241023	092200	280010	4910	4910	4910	4910	0
657	20241023	092100	280010	4910	4910	4910	4910	0
658	20241023	092000	280010	4910	4910	4910	4910	0
659	20241023	091900	280010	4910	4910	4910	4910	0
660	20241023	091800	280010	4910	4910	4910	4910	2
661	20241023	091700	270190	4995	4995	4995	4995	20
662	20241023	091600	170290	5000	5000	5000	5000	0
663	20241023	091500	170290	5000	5000	5000	5000	0
664	20241023	091400	170290	5000	5000	5000	5000	0
665	20241023	091300	170290	5000	5000	5000	5000	0
666	20241023	091200	170290	5000	5000	5000	5000	0
667	20241023	091100	170290	5000	5000	5000	5000	0
668	20241023	091000	170290	5000	5000	5000	5000	0
669	20241023	090900	170290	5000	5000	5000	5000	0
670	20241023	090800	170290	5000	5000	5000	5000	0
671	20241023	090700	170290	5000	5000	5000	5000	0
672	20241023	090600	170290	5000	5000	5000	5000	2
673	20241023	090500	160290	5000	5000	5000	5000	0
674	20241023	090400	160290	5000	5000	5000	5000	0
675	20241023	090300	160290	5000	5000	5000	5000	0
676	20241023	090200	160290	5000	4995	5000	4995	22
677	20241023	090100	50300	5030	5030	5030	5030	0
678	20241023	090000	50300	5030	5030	5030	5030	10