KissMeData/122690/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	202000	24097450	2345	2345	2345	2345	119
3	20241021	201900	24097450	2345	2345	2345	2345	0
4	20241021	201800	24097450	2345	2345	2345	2345	0
5	20241021	201700	24097450	2345	2345	2345	2345	0
6	20241021	201600	24097450	2345	2345	2345	2345	0
7	20241021	201500	24097450	2345	2345	2345	2345	0
8	20241021	201400	24097450	2345	2345	2345	2345	0
9	20241021	201300	24097450	2345	2345	2345	2345	0
10	20241021	201200	24097450	2345	2345	2345	2345	0
11	20241021	201100	24097450	2345	2345	2345	2345	0
12	20241021	201000	24097450	2345	2345	2345	2345	0
13	20241021	200900	24097450	2345	2345	2345	2345	0
14	20241021	200800	24097450	2345	2345	2345	2345	0
15	20241021	200700	24097450	2345	2345	2345	2345	0
16	20241021	200600	24097450	2345	2345	2345	2345	0
17	20241021	200500	24097450	2345	2345	2345	2345	0
18	20241021	200400	24097450	2345	2345	2345	2345	0
19	20241021	200300	24097450	2345	2345	2345	2345	0
20	20241021	200200	24097450	2345	2345	2345	2345	0
21	20241021	200100	24097450	2345	2345	2345	2345	0
22	20241021	200000	24097450	2345	2345	2345	2345	0
23	20241021	195900	24097450	2345	2345	2345	2345	0
24	20241021	195800	24097450	2345	2345	2345	2345	0
25	20241021	195700	24097450	2345	2345	2345	2345	0
26	20241021	195600	24097450	2345	2345	2345	2345	0
27	20241021	195500	24097450	2345	2345	2345	2345	0
28	20241021	195400	24097450	2345	2345	2345	2345	0
29	20241021	195300	24097450	2345	2345	2345	2345	0
30	20241021	195200	24097450	2345	2345	2345	2345	0
31	20241021	195100	24097450	2345	2345	2345	2345	0
32	20241021	195000	24097450	2345	2345	2345	2345	119
33	20241021	194900	24097450	2345	2345	2345	2345	0
34	20241021	194800	24097450	2345	2345	2345	2345	0
35	20241021	194700	24097450	2345	2345	2345	2345	0
36	20241021	194600	24097450	2345	2345	2345	2345	0
37	20241021	194500	24097450	2345	2345	2345	2345	0
38	20241021	194400	24097450	2345	2345	2345	2345	0
39	20241021	194300	24097450	2345	2345	2345	2345	0
40	20241021	194200	24097450	2345	2345	2345	2345	0
41	20241021	194100	24097450	2345	2345	2345	2345	0
42	20241021	194000	24097450	2345	2345	2345	2345	0
43	20241021	193900	24097450	2345	2345	2345	2345	0
44	20241021	193800	24097450	2345	2345	2345	2345	0
45	20241021	193700	24097450	2345	2345	2345	2345	0
46	20241021	193600	24097450	2345	2345	2345	2345	0
47	20241021	193500	24097450	2345	2345	2345	2345	0
48	20241021	193400	24097450	2345	2345	2345	2345	0
49	20241021	193300	24097450	2345	2345	2345	2345	0
50	20241021	193200	24097450	2345	2345	2345	2345	0
51	20241021	193100	24097450	2345	2345	2345	2345	0
52	20241021	193000	24097450	2345	2345	2345	2345	0
53	20241021	192900	24097450	2345	2345	2345	2345	0
54	20241021	192800	24097450	2345	2345	2345	2345	0
55	20241021	192700	24097450	2345	2345	2345	2345	0
56	20241021	192600	24097450	2345	2345	2345	2345	0
57	20241021	192500	24097450	2345	2345	2345	2345	0
58	20241021	192400	24097450	2345	2345	2345	2345	0
59	20241021	192300	24097450	2345	2345	2345	2345	0
60	20241021	192200	24097450	2345	2345	2345	2345	0
61	20241021	192100	24097450	2345	2345	2345	2345	0
62	20241021	192000	24097450	2345	2345	2345	2345	119
63	20241021	191900	24097450	2345	2345	2345	2345	0
64	20241021	191800	24097450	2345	2345	2345	2345	0
65	20241021	191700	24097450	2345	2345	2345	2345	0
66	20241021	191600	24097450	2345	2345	2345	2345	0
67	20241021	191500	24097450	2345	2345	2345	2345	0
68	20241021	191400	24097450	2345	2345	2345	2345	0
69	20241021	191300	24097450	2345	2345	2345	2345	0
70	20241021	191200	24097450	2345	2345	2345	2345	0
71	20241021	191100	24097450	2345	2345	2345	2345	0
72	20241021	191000	24097450	2345	2345	2345	2345	0
73	20241021	190900	24097450	2345	2345	2345	2345	0
74	20241021	190800	24097450	2345	2345	2345	2345	0
75	20241021	190700	24097450	2345	2345	2345	2345	0
76	20241021	190600	24097450	2345	2345	2345	2345	0
77	20241021	190500	24097450	2345	2345	2345	2345	0
78	20241021	190400	24097450	2345	2345	2345	2345	0
79	20241021	190300	24097450	2345	2345	2345	2345	0
80	20241021	190200	24097450	2345	2345	2345	2345	0
81	20241021	190100	24097450	2345	2345	2345	2345	0
82	20241021	190000	24097450	2345	2345	2345	2345	0
83	20241021	185900	24097450	2345	2345	2345	2345	0
84	20241021	185800	24097450	2345	2345	2345	2345	0
85	20241021	185700	24097450	2345	2345	2345	2345	0
86	20241021	185600	24097450	2345	2345	2345	2345	0
87	20241021	185500	24097450	2345	2345	2345	2345	0
88	20241021	185400	24097450	2345	2345	2345	2345	0
89	20241021	185300	24097450	2345	2345	2345	2345	0
90	20241021	185200	24097450	2345	2345	2345	2345	0
91	20241021	185100	24097450	2345	2345	2345	2345	0
92	20241021	185000	24097450	2345	2345	2345	2345	119
93	20241021	184900	24097450	2345	2345	2345	2345	0
94	20241021	184800	24097450	2345	2345	2345	2345	0
95	20241021	184700	24097450	2345	2345	2345	2345	0
96	20241021	184600	24097450	2345	2345	2345	2345	0
97	20241021	184500	24097450	2345	2345	2345	2345	0
98	20241021	184400	24097450	2345	2345	2345	2345	0
99	20241021	184300	24097450	2345	2345	2345	2345	0
100	20241021	184200	24097450	2345	2345	2345	2345	0
101	20241021	184100	24097450	2345	2345	2345	2345	0
102	20241021	184000	24097450	2345	2345	2345	2345	0
103	20241021	183900	24097450	2345	2345	2345	2345	0
104	20241021	183800	24097450	2345	2345	2345	2345	0
105	20241021	183700	24097450	2345	2345	2345	2345	0
106	20241021	183600	24097450	2345	2345	2345	2345	0
107	20241021	183500	24097450	2345	2345	2345	2345	0
108	20241021	183400	24097450	2345	2345	2345	2345	0
109	20241021	183300	24097450	2345	2345	2345	2345	0
110	20241021	183200	24097450	2345	2345	2345	2345	0
111	20241021	183100	24097450	2345	2345	2345	2345	0
112	20241021	183000	24097450	2345	2345	2345	2345	0
113	20241021	182900	24097450	2345	2345	2345	2345	0
114	20241021	182800	24097450	2345	2345	2345	2345	0
115	20241021	182700	24097450	2345	2345	2345	2345	0
116	20241021	182600	24097450	2345	2345	2345	2345	0
117	20241021	182500	24097450	2345	2345	2345	2345	0
118	20241021	182400	24097450	2345	2345	2345	2345	0
119	20241021	182300	24097450	2345	2345	2345	2345	0
120	20241021	182200	24097450	2345	2345	2345	2345	0
121	20241021	182100	24097450	2345	2345	2345	2345	0
122	20241021	182000	24097450	2345	2345	2345	2345	119
123	20241021	181900	24097450	2345	2345	2345	2345	0
124	20241021	181800	24097450	2345	2345	2345	2345	0
125	20241021	181700	24097450	2345	2345	2345	2345	0
126	20241021	181600	24097450	2345	2345	2345	2345	0
127	20241021	181500	24097450	2345	2345	2345	2345	0
128	20241021	181400	24097450	2345	2345	2345	2345	0
129	20241021	181300	24097450	2345	2345	2345	2345	0
130	20241021	181200	24097450	2345	2345	2345	2345	0
131	20241021	181100	24097450	2345	2345	2345	2345	0
132	20241021	181000	24097450	2345	2345	2345	2345	0
133	20241021	180900	24097450	2345	2345	2345	2345	0
134	20241021	180800	24097450	2345	2345	2345	2345	0
135	20241021	180700	24097450	2345	2345	2345	2345	0
136	20241021	180600	24097450	2345	2345	2345	2345	0
137	20241021	180500	24097450	2345	2345	2345	2345	0
138	20241021	180400	24097450	2345	2345	2345	2345	0
139	20241021	180300	24097450	2345	2345	2345	2345	0
140	20241021	180200	24097450	2345	2345	2345	2345	0
141	20241021	180100	24097450	2345	2345	2345	2345	0
142	20241021	180000	24097450	2345	2345	2345	2345	0
143	20241021	175900	24097450	2345	2345	2345	2345	0
144	20241021	175800	24097450	2345	2345	2345	2345	0
145	20241021	175700	24097450	2345	2345	2345	2345	0
146	20241021	175600	24097450	2345	2345	2345	2345	0
147	20241021	175500	24097450	2345	2345	2345	2345	0
148	20241021	175400	24097450	2345	2345	2345	2345	0
149	20241021	175300	24097450	2345	2345	2345	2345	0
150	20241021	175200	24097450	2345	2345	2345	2345	0
151	20241021	175100	24097450	2345	2345	2345	2345	0
152	20241021	175000	24097450	2345	2345	2345	2345	119
153	20241021	174900	24097450	2345	2345	2345	2345	0
154	20241021	174800	24097450	2345	2345	2345	2345	0
155	20241021	174700	24097450	2345	2345	2345	2345	0
156	20241021	174600	24097450	2345	2345	2345	2345	0
157	20241021	174500	24097450	2345	2345	2345	2345	0
158	20241021	174400	24097450	2345	2345	2345	2345	0
159	20241021	174300	24097450	2345	2345	2345	2345	0
160	20241021	174200	24097450	2345	2345	2345	2345	0
161	20241021	174100	24097450	2345	2345	2345	2345	0
162	20241021	174000	24097450	2345	2345	2345	2345	0
163	20241021	173900	24097450	2345	2345	2345	2345	0
164	20241021	173800	24097450	2345	2345	2345	2345	0
165	20241021	173700	24097450	2345	2345	2345	2345	0
166	20241021	173600	24097450	2345	2345	2345	2345	0
167	20241021	173500	24097450	2345	2345	2345	2345	0
168	20241021	173400	24097450	2345	2345	2345	2345	0
169	20241021	173300	24097450	2345	2345	2345	2345	0
170	20241021	173200	24097450	2345	2345	2345	2345	0
171	20241021	173100	24097450	2345	2345	2345	2345	0
172	20241021	173000	24097450	2345	2345	2345	2345	0
173	20241021	172900	24097450	2345	2345	2345	2345	0
174	20241021	172800	24097450	2345	2345	2345	2345	0
175	20241021	172700	24097450	2345	2345	2345	2345	0
176	20241021	172600	24097450	2345	2345	2345	2345	0
177	20241021	172500	24097450	2345	2345	2345	2345	0
178	20241021	172400	24097450	2345	2345	2345	2345	0
179	20241021	172300	24097450	2345	2345	2345	2345	0
180	20241021	172200	24097450	2345	2345	2345	2345	0
181	20241021	172100	24097450	2345	2345	2345	2345	0
182	20241021	172000	24097450	2345	2345	2345	2345	119
183	20241021	171900	24097450	2345	2345	2345	2345	0
184	20241021	171800	24097450	2345	2345	2345	2345	0
185	20241021	171700	24097450	2345	2345	2345	2345	0
186	20241021	171600	24097450	2345	2345	2345	2345	0
187	20241021	171500	24097450	2345	2345	2345	2345	0
188	20241021	171400	24097450	2345	2345	2345	2345	0
189	20241021	171300	24097450	2345	2345	2345	2345	0
190	20241021	171200	24097450	2345	2345	2345	2345	0
191	20241021	171100	24097450	2345	2345	2345	2345	0
192	20241021	171000	24097450	2345	2345	2345	2345	0
193	20241021	170900	24097450	2345	2345	2345	2345	0
194	20241021	170800	24097450	2345	2345	2345	2345	0
195	20241021	170700	24097450	2345	2345	2345	2345	0
196	20241021	170600	24097450	2345	2345	2345	2345	0
197	20241021	170500	24097450	2345	2345	2345	2345	0
198	20241021	170400	24097450	2345	2345	2345	2345	0
199	20241021	170300	24097450	2345	2345	2345	2345	0
200	20241021	170200	24097450	2345	2345	2345	2345	0
201	20241021	170100	24097450	2345	2345	2345	2345	0
202	20241021	170000	24097450	2345	2345	2345	2345	0
203	20241021	165900	24097450	2345	2345	2345	2345	0
204	20241021	165800	24097450	2345	2345	2345	2345	0
205	20241021	165700	24097450	2345	2345	2345	2345	0
206	20241021	165600	24097450	2345	2345	2345	2345	0
207	20241021	165500	24097450	2345	2345	2345	2345	0
208	20241021	165400	24097450	2345	2345	2345	2345	0
209	20241021	165300	24097450	2345	2345	2345	2345	0
210	20241021	165200	24097450	2345	2345	2345	2345	0
211	20241021	165100	24097450	2345	2345	2345	2345	0
212	20241021	165000	24097450	2345	2345	2345	2345	119
213	20241021	164900	24097450	2345	2345	2345	2345	0
214	20241021	164800	24097450	2345	2345	2345	2345	0
215	20241021	164700	24097450	2345	2345	2345	2345	0
216	20241021	164600	24097450	2345	2345	2345	2345	0
217	20241021	164500	24097450	2345	2345	2345	2345	0
218	20241021	164400	24097450	2345	2345	2345	2345	0
219	20241021	164300	24097450	2345	2345	2345	2345	0
220	20241021	164200	24097450	2345	2345	2345	2345	0
221	20241021	164100	24097450	2345	2345	2345	2345	0
222	20241021	164000	24097450	2345	2345	2345	2345	0
223	20241021	163900	24097450	2345	2345	2345	2345	0
224	20241021	163800	24097450	2345	2345	2345	2345	0
225	20241021	163700	24097450	2345	2345	2345	2345	0
226	20241021	163600	24097450	2345	2345	2345	2345	0
227	20241021	163500	24097450	2345	2345	2345	2345	0
228	20241021	163400	24097450	2345	2345	2345	2345	0
229	20241021	163300	24097450	2345	2345	2345	2345	0
230	20241021	163200	24097450	2345	2345	2345	2345	0
231	20241021	163100	24097450	2345	2345	2345	2345	0
232	20241021	163000	24097450	2345	2345	2345	2345	0
233	20241021	162900	24097450	2345	2345	2345	2345	0
234	20241021	162800	24097450	2345	2345	2345	2345	0
235	20241021	162700	24097450	2345	2345	2345	2345	0
236	20241021	162600	24097450	2345	2345	2345	2345	0
237	20241021	162500	24097450	2345	2345	2345	2345	0
238	20241021	162400	24097450	2345	2345	2345	2345	0
239	20241021	162300	24097450	2345	2345	2345	2345	0
240	20241021	162200	24097450	2345	2345	2345	2345	0
241	20241021	162100	24097450	2345	2345	2345	2345	0
242	20241021	162000	24097450	2345	2345	2345	2345	119
243	20241021	161900	24097450	2345	2345	2345	2345	0
244	20241021	161800	24097450	2345	2345	2345	2345	0
245	20241021	161700	24097450	2345	2345	2345	2345	0
246	20241021	161600	24097450	2345	2345	2345	2345	0
247	20241021	161500	24097450	2345	2345	2345	2345	0
248	20241021	161400	24097450	2345	2345	2345	2345	0
249	20241021	161300	24097450	2345	2345	2345	2345	0
250	20241021	161200	24097450	2345	2345	2345	2345	0
251	20241021	161100	24097450	2345	2345	2345	2345	0
252	20241021	161000	24097450	2345	2345	2345	2345	0
253	20241021	160900	24097450	2345	2345	2345	2345	0
254	20241021	160800	24097450	2345	2345	2345	2345	0
255	20241021	160700	24097450	2345	2345	2345	2345	0
256	20241021	160600	24097450	2345	2345	2345	2345	0
257	20241021	160500	24097450	2345	2345	2345	2345	0
258	20241021	160400	24097450	2345	2345	2345	2345	0
259	20241021	160300	24097450	2345	2345	2345	2345	0
260	20241021	160200	24097450	2345	2345	2345	2345	0
261	20241021	160100	24097450	2345	2345	2345	2345	0
262	20241021	160000	24097450	2345	2345	2345	2345	0
263	20241021	155900	24097450	2345	2345	2345	2345	0
264	20241021	155800	24097450	2345	2345	2345	2345	0
265	20241021	155700	24097450	2345	2345	2345	2345	0
266	20241021	155600	24097450	2345	2345	2345	2345	0
267	20241021	155500	24097450	2345	2345	2345	2345	0
268	20241021	155400	24097450	2345	2345	2345	2345	0
269	20241021	155300	24097450	2345	2345	2345	2345	0
270	20241021	155200	24097450	2345	2345	2345	2345	0
271	20241021	155100	24097450	2345	2345	2345	2345	0
272	20241021	155000	24097450	2345	2345	2345	2345	119
273	20241021	154900	24097450	2345	2345	2345	2345	0
274	20241021	154800	24097450	2345	2345	2345	2345	0
275	20241021	154700	24097450	2345	2345	2345	2345	0
276	20241021	154600	24097450	2345	2345	2345	2345	0
277	20241021	154500	24097450	2345	2345	2345	2345	0
278	20241021	154400	24097450	2345	2345	2345	2345	0
279	20241021	154300	24097450	2345	2345	2345	2345	0
280	20241021	154200	24097450	2345	2345	2345	2345	0
281	20241021	154100	24097450	2345	2345	2345	2345	0
282	20241021	154000	24097450	2345	2345	2345	2345	0
283	20241021	153900	24097450	2345	2345	2345	2345	0
284	20241021	153800	24097450	2345	2345	2345	2345	0
285	20241021	153700	24097450	2345	2345	2345	2345	0
286	20241021	153600	24097450	2345	2345	2345	2345	0
287	20241021	153500	24097450	2345	2345	2345	2345	0
288	20241021	153400	24097450	2345	2345	2345	2345	0
289	20241021	153300	24097450	2345	2345	2345	2345	0
290	20241021	153200	24097450	2345	2345	2345	2345	0
291	20241021	153100	24097450	2345	2345	2345	2345	0
292	20241021	153000	24097450	2345	2345	2345	2345	119
293	20241021	152900	23818395	2335	2335	2335	2335	0
294	20241021	152800	23818395	2335	2335	2335	2335	0
295	20241021	152700	23818395	2335	2335	2335	2335	0
296	20241021	152600	23818395	2335	2335	2335	2335	0
297	20241021	152500	23818395	2335	2335	2335	2335	0
298	20241021	152400	23818395	2335	2335	2335	2335	0
299	20241021	152300	23818395	2335	2335	2335	2335	0
300	20241021	152200	23818395	2335	2335	2335	2335	0
301	20241021	152100	23818395	2335	2335	2335	2335	0
302	20241021	152000	23818395	2335	2335	2335	2335	0
303	20241021	151900	23818395	2335	2335	2335	2335	0
304	20241021	151800	23818395	2335	2340	2340	2335	480
305	20241021	151700	22697295	2345	2345	2345	2345	0
306	20241021	151600	22697295	2345	2345	2345	2345	26
307	20241021	151500	22636325	2345	2345	2345	2345	0
308	20241021	151400	22636325	2345	2345	2345	2345	0
309	20241021	151300	22636325	2345	2345	2345	2345	0
310	20241021	151200	22636325	2345	2345	2345	2345	0
311	20241021	151100	22636325	2345	2345	2345	2345	135
312	20241021	151000	22319750	2350	2350	2350	2350	0
313	20241021	150900	22319750	2350	2350	2350	2350	19
314	20241021	150800	22275100	2350	2350	2350	2350	1
315	20241021	150700	22272750	2350	2350	2350	2350	4
316	20241021	150600	22263350	2350	2350	2350	2350	200
317	20241021	150500	21793350	2350	2350	2350	2350	126
318	20241021	150400	21497250	2350	2350	2350	2350	0
319	20241021	150300	21497250	2350	2350	2350	2350	0
320	20241021	150200	21497250	2350	2350	2350	2350	0
321	20241021	150100	21497250	2350	2350	2350	2350	0
322	20241021	150000	21497250	2350	2350	2350	2350	13
323	20241021	145900	21466700	2350	2350	2350	2350	0
324	20241021	145800	21466700	2350	2350	2350	2350	0
325	20241021	145700	21466700	2350	2350	2350	2350	0
326	20241021	145600	21466700	2350	2350	2350	2350	11
327	20241021	145500	21440850	2350	2350	2350	2350	0
328	20241021	145400	21440850	2350	2350	2350	2350	0
329	20241021	145300	21440850	2350	2350	2350	2350	32
330	20241021	145200	21365650	2350	2350	2350	2350	23
331	20241021	145100	21311600	2350	2350	2350	2350	0
332	20241021	145000	21311600	2350	2350	2350	2350	0
333	20241021	144900	21311600	2350	2350	2350	2350	0
334	20241021	144800	21311600	2350	2350	2350	2350	0
335	20241021	144700	21311600	2350	2350	2350	2350	0
336	20241021	144600	21311600	2350	2350	2350	2350	0
337	20241021	144500	21311600	2350	2350	2350	2350	12
338	20241021	144400	21283400	2350	2350	2350	2350	0
339	20241021	144300	21283400	2350	2350	2350	2350	0
340	20241021	144200	21283400	2350	2350	2350	2350	0
341	20241021	144100	21283400	2350	2350	2350	2350	0
342	20241021	144000	21283400	2350	2350	2350	2350	0
343	20241021	143900	21283400	2350	2350	2350	2350	0
344	20241021	143800	21283400	2350	2350	2350	2350	0
345	20241021	143700	21283400	2350	2350	2350	2350	0
346	20241021	143600	21283400	2350	2350	2350	2350	0
347	20241021	143500	21283400	2350	2350	2350	2350	0
348	20241021	143400	21283400	2350	2350	2350	2350	0
349	20241021	143300	21283400	2350	2350	2350	2350	0
350	20241021	143200	21283400	2350	2350	2350	2350	0
351	20241021	143100	21283400	2350	2350	2350	2350	0
352	20241021	143000	21283400	2350	2350	2350	2350	0
353	20241021	142900	21283400	2350	2350	2350	2350	0
354	20241021	142800	21283400	2350	2350	2350	2350	0
355	20241021	142700	21283400	2350	2350	2350	2350	0
356	20241021	142600	21283400	2350	2350	2350	2350	0
357	20241021	142500	21283400	2350	2350	2350	2350	0
358	20241021	142400	21283400	2350	2350	2350	2350	0
359	20241021	142300	21283400	2350	2350	2350	2350	0
360	20241021	142200	21283400	2350	2350	2350	2350	0
361	20241021	142100	21283400	2350	2350	2350	2350	0
362	20241021	142000	21283400	2350	2350	2350	2350	0
363	20241021	141900	21283400	2350	2350	2350	2350	0
364	20241021	141800	21283400	2350	2350	2350	2350	0
365	20241021	141700	21283400	2350	2350	2350	2350	0
366	20241021	141600	21283400	2350	2350	2350	2350	0
367	20241021	141500	21283400	2350	2350	2350	2350	0
368	20241021	141400	21283400	2350	2350	2350	2350	0
369	20241021	141300	21283400	2350	2350	2350	2350	1
370	20241021	141200	21281050	2335	2335	2335	2335	0
371	20241021	141100	21281050	2335	2335	2335	2335	0
372	20241021	141000	21281050	2335	2335	2335	2335	0
373	20241021	140900	21281050	2335	2335	2335	2335	0
374	20241021	140800	21281050	2335	2335	2335	2335	0
375	20241021	140700	21281050	2335	2335	2335	2335	0
376	20241021	140600	21281050	2335	2335	2335	2335	0
377	20241021	140500	21281050	2335	2335	2335	2335	0
378	20241021	140400	21281050	2335	2335	2335	2335	0
379	20241021	140300	21281050	2335	2335	2335	2335	0
380	20241021	140200	21281050	2335	2335	2335	2335	0
381	20241021	140100	21281050	2335	2335	2335	2335	0
382	20241021	140000	21281050	2335	2335	2335	2335	55
383	20241021	135900	21152625	2340	2340	2340	2340	0
384	20241021	135800	21152625	2340	2340	2340	2340	47
385	20241021	135700	21042645	2340	2340	2340	2340	163
386	20241021	135600	20661225	2345	2345	2345	2345	0
387	20241021	135500	20661225	2345	2345	2345	2345	117
388	20241021	135400	20386860	2350	2350	2350	2350	0
389	20241021	135300	20386860	2350	2350	2350	2350	0
390	20241021	135200	20386860	2350	2350	2350	2350	0
391	20241021	135100	20386860	2350	2350	2350	2350	0
392	20241021	135000	20386860	2350	2350	2350	2350	0
393	20241021	134900	20386860	2350	2350	2350	2350	0
394	20241021	134800	20386860	2350	2350	2350	2350	0
395	20241021	134700	20386860	2350	2350	2350	2350	0
396	20241021	134600	20386860	2350	2350	2350	2350	0
397	20241021	134500	20386860	2350	2350	2350	2350	1
398	20241021	134400	20384510	2350	2350	2350	2350	25
399	20241021	134300	20325760	2350	2350	2350	2350	0
400	20241021	134200	20325760	2350	2350	2350	2350	0
401	20241021	134100	20325760	2350	2350	2350	2350	0
402	20241021	134000	20325760	2350	2350	2350	2350	0
403	20241021	133900	20325760	2350	2350	2350	2350	0
404	20241021	133800	20325760	2350	2350	2350	2350	0
405	20241021	133700	20325760	2350	2350	2350	2350	0
406	20241021	133600	20325760	2350	2350	2350	2350	0
407	20241021	133500	20325760	2350	2350	2350	2350	0
408	20241021	133400	20325760	2350	2350	2350	2350	0
409	20241021	133300	20325760	2350	2350	2350	2350	0
410	20241021	133200	20325760	2350	2350	2350	2350	0
411	20241021	133100	20325760	2350	2350	2350	2350	0
412	20241021	133000	20325760	2350	2350	2350	2350	0
413	20241021	132900	20325760	2350	2350	2350	2350	0
414	20241021	132800	20325760	2350	2350	2350	2350	0
415	20241021	132700	20325760	2350	2350	2350	2350	44
416	20241021	132600	20222360	2350	2350	2350	2350	0
417	20241021	132500	20222360	2350	2350	2350	2350	0
418	20241021	132400	20222360	2350	2350	2350	2350	0
419	20241021	132300	20222360	2350	2350	2350	2350	0
420	20241021	132200	20222360	2350	2350	2350	2350	0
421	20241021	132100	20222360	2350	2350	2350	2350	0
422	20241021	132000	20222360	2350	2350	2350	2350	0
423	20241021	131900	20222360	2350	2350	2350	2350	0
424	20241021	131800	20222360	2350	2350	2350	2350	0
425	20241021	131700	20222360	2350	2350	2350	2350	0
426	20241021	131600	20222360	2350	2350	2350	2350	0
427	20241021	131500	20222360	2350	2350	2350	2350	0
428	20241021	131400	20222360	2350	2350	2350	2350	0
429	20241021	131300	20222360	2350	2350	2350	2350	0
430	20241021	131200	20222360	2350	2350	2350	2350	0
431	20241021	131100	20222360	2350	2350	2350	2350	0
432	20241021	131000	20222360	2350	2350	2350	2350	0
433	20241021	130900	20222360	2350	2350	2350	2350	0
434	20241021	130800	20222360	2350	2350	2350	2350	42
435	20241021	130700	20123660	2350	2350	2350	2350	500
436	20241021	130600	18948660	2350	2350	2350	2350	0
437	20241021	130500	18948660	2350	2350	2350	2350	0
438	20241021	130400	18948660	2350	2350	2350	2350	0
439	20241021	130300	18948660	2350	2350	2350	2350	0
440	20241021	130200	18948660	2350	2350	2350	2350	0
441	20241021	130100	18948660	2350	2350	2350	2350	0
442	20241021	130000	18948660	2350	2350	2350	2350	29
443	20241021	125900	18880510	2350	2350	2350	2350	0
444	20241021	125800	18880510	2350	2350	2350	2350	0
445	20241021	125700	18880510	2350	2350	2350	2350	0
446	20241021	125600	18880510	2350	2350	2350	2350	20
447	20241021	125500	18833510	2350	2350	2350	2350	0
448	20241021	125400	18833510	2350	2350	2350	2350	0
449	20241021	125300	18833510	2350	2350	2350	2350	0
450	20241021	125200	18833510	2350	2350	2350	2350	0
451	20241021	125100	18833510	2350	2350	2350	2350	0
452	20241021	125000	18833510	2350	2350	2350	2350	0
453	20241021	124900	18833510	2350	2350	2350	2350	290
454	20241021	124800	18152010	2350	2350	2350	2350	0
455	20241021	124700	18152010	2350	2345	2350	2345	10
456	20241021	124600	18128555	2345	2345	2345	2345	0
457	20241021	124500	18128555	2345	2345	2345	2345	0
458	20241021	124400	18128555	2345	2345	2345	2345	0
459	20241021	124300	18128555	2345	2345	2345	2345	0
460	20241021	124200	18128555	2345	2345	2345	2345	0
461	20241021	124100	18128555	2345	2345	2345	2345	0
462	20241021	124000	18128555	2345	2345	2345	2345	0
463	20241021	123900	18128555	2345	2345	2345	2345	0
464	20241021	123800	18128555	2345	2345	2345	2345	0
465	20241021	123700	18128555	2345	2345	2345	2345	0
466	20241021	123600	18128555	2345	2345	2345	2345	0
467	20241021	123500	18128555	2345	2345	2345	2345	0
468	20241021	123400	18128555	2345	2345	2345	2345	0
469	20241021	123300	18128555	2345	2345	2345	2345	0
470	20241021	123200	18128555	2345	2345	2345	2345	0
471	20241021	123100	18128555	2345	2345	2345	2345	0
472	20241021	123000	18128555	2345	2345	2345	2345	0
473	20241021	122900	18128555	2345	2345	2345	2345	100
474	20241021	122800	17894055	2345	2345	2345	2345	0
475	20241021	122700	17894055	2345	2345	2345	2345	0
476	20241021	122600	17894055	2345	2345	2345	2345	0
477	20241021	122500	17894055	2345	2345	2345	2345	0
478	20241021	122400	17894055	2345	2345	2345	2345	6
479	20241021	122300	17879985	2345	2345	2345	2345	0
480	20241021	122200	17879985	2345	2345	2345	2345	0
481	20241021	122100	17879985	2345	2345	2345	2345	0
482	20241021	122000	17879985	2345	2345	2345	2345	85
483	20241021	121900	17680660	2350	2350	2350	2350	0
484	20241021	121800	17680660	2350	2350	2350	2350	0
485	20241021	121700	17680660	2350	2350	2350	2350	0
486	20241021	121600	17680660	2350	2350	2350	2350	0
487	20241021	121500	17680660	2350	2350	2350	2350	0
488	20241021	121400	17680660	2350	2350	2350	2350	0
489	20241021	121300	17680660	2350	2350	2350	2350	0
490	20241021	121200	17680660	2350	2350	2350	2350	0
491	20241021	121100	17680660	2350	2350	2350	2350	0
492	20241021	121000	17680660	2350	2350	2350	2350	24
493	20241021	120900	17624260	2345	2345	2345	2345	0
494	20241021	120800	17624260	2345	2345	2345	2345	0
495	20241021	120700	17624260	2345	2345	2345	2345	0
496	20241021	120600	17624260	2345	2345	2345	2345	0
497	20241021	120500	17624260	2345	2345	2345	2345	0
498	20241021	120400	17624260	2345	2345	2345	2345	0
499	20241021	120300	17624260	2345	2345	2345	2345	142
500	20241021	120200	17291270	2345	2345	2345	2345	0
501	20241021	120100	17291270	2345	2345	2345	2345	0
502	20241021	120000	17291270	2345	2345	2345	2345	0
503	20241021	115900	17291270	2345	2345	2345	2345	0
504	20241021	115800	17291270	2345	2345	2345	2345	0
505	20241021	115700	17291270	2345	2345	2345	2345	500
506	20241021	115600	16118770	2345	2345	2345	2345	25
507	20241021	115500	16060145	2345	2345	2345	2345	0
508	20241021	115400	16060145	2345	2345	2345	2345	1
509	20241021	115300	16057800	2345	2345	2345	2345	0
510	20241021	115200	16057800	2345	2345	2345	2345	0
511	20241021	115100	16057800	2345	2345	2345	2345	72
512	20241021	115000	15888960	2345	2345	2345	2345	0
513	20241021	114900	15888960	2345	2345	2345	2345	0
514	20241021	114800	15888960	2345	2345	2345	2345	0
515	20241021	114700	15888960	2345	2345	2345	2345	0
516	20241021	114600	15888960	2345	2345	2345	2345	0
517	20241021	114500	15888960	2345	2345	2345	2345	0
518	20241021	114400	15888960	2345	2345	2345	2345	36
519	20241021	114300	15804540	2345	2345	2345	2345	0
520	20241021	114200	15804540	2345	2345	2345	2345	0
521	20241021	114100	15804540	2345	2345	2345	2345	0
522	20241021	114000	15804540	2345	2345	2345	2345	0
523	20241021	113900	15804540	2345	2345	2345	2345	0
524	20241021	113800	15804540	2345	2345	2345	2345	0
525	20241021	113700	15804540	2345	2345	2345	2345	0
526	20241021	113600	15804540	2345	2345	2345	2345	18
527	20241021	113500	15762330	2340	2340	2340	2340	0
528	20241021	113400	15762330	2340	2340	2340	2340	0
529	20241021	113300	15762330	2340	2340	2340	2340	0
530	20241021	113200	15762330	2340	2340	2340	2340	0
531	20241021	113100	15762330	2340	2340	2340	2340	0
532	20241021	113000	15762330	2340	2340	2340	2340	16
533	20241021	112900	15724890	2345	2345	2345	2345	0
534	20241021	112800	15724890	2345	2345	2345	2345	0
535	20241021	112700	15724890	2345	2345	2345	2345	0
536	20241021	112600	15724890	2345	2345	2345	2345	0
537	20241021	112500	15724890	2345	2345	2345	2345	0
538	20241021	112400	15724890	2345	2345	2345	2345	0
539	20241021	112300	15724890	2345	2345	2345	2345	0
540	20241021	112200	15724890	2345	2345	2345	2345	84
541	20241021	112100	15527910	2340	2340	2340	2340	0
542	20241021	112000	15527910	2340	2340	2340	2340	0
543	20241021	111900	15527910	2340	2340	2340	2340	0
544	20241021	111800	15527910	2340	2340	2340	2340	0
545	20241021	111700	15527910	2340	2340	2340	2340	0
546	20241021	111600	15527910	2340	2340	2340	2340	0
547	20241021	111500	15527910	2340	2340	2340	2340	0
548	20241021	111400	15527910	2340	2340	2340	2340	1
549	20241021	111300	15525570	2345	2345	2345	2345	0
550	20241021	111200	15525570	2345	2345	2345	2345	0
551	20241021	111100	15525570	2345	2345	2345	2345	0
552	20241021	111000	15525570	2345	2345	2345	2345	0
553	20241021	110900	15525570	2345	2345	2345	2345	0
554	20241021	110800	15525570	2345	2345	2345	2345	0
555	20241021	110700	15525570	2345	2345	2345	2345	0
556	20241021	110600	15525570	2345	2345	2345	2345	0
557	20241021	110500	15525570	2345	2345	2345	2345	0
558	20241021	110400	15525570	2345	2345	2345	2345	0
559	20241021	110300	15525570	2345	2345	2345	2345	0
560	20241021	110200	15525570	2345	2345	2345	2345	0
561	20241021	110100	15525570	2345	2345	2345	2345	0
562	20241021	110000	15525570	2345	2345	2345	2345	0
563	20241021	105900	15525570	2345	2345	2345	2345	0
564	20241021	105800	15525570	2345	2345	2345	2345	0
565	20241021	105700	15525570	2345	2345	2345	2345	0
566	20241021	105600	15525570	2345	2345	2345	2345	0
567	20241021	105500	15525570	2345	2345	2345	2345	0
568	20241021	105400	15525570	2345	2345	2345	2345	0
569	20241021	105300	15525570	2345	2345	2345	2345	0
570	20241021	105200	15525570	2345	2345	2345	2345	0
571	20241021	105100	15525570	2345	2345	2345	2345	0
572	20241021	105000	15525570	2345	2345	2345	2345	0
573	20241021	104900	15525570	2345	2345	2345	2345	0
574	20241021	104800	15525570	2345	2345	2345	2345	0
575	20241021	104700	15525570	2345	2345	2345	2345	0
576	20241021	104600	15525570	2345	2345	2345	2345	0
577	20241021	104500	15525570	2345	2345	2345	2345	0
578	20241021	104400	15525570	2345	2345	2345	2345	0
579	20241021	104300	15525570	2345	2345	2345	2345	0
580	20241021	104200	15525570	2345	2345	2345	2345	0
581	20241021	104100	15525570	2345	2345	2345	2345	0
582	20241021	104000	15525570	2345	2345	2345	2345	0
583	20241021	103900	15525570	2345	2345	2345	2345	0
584	20241021	103800	15525570	2345	2345	2345	2345	0
585	20241021	103700	15525570	2345	2345	2345	2345	9
586	20241021	103600	15504465	2345	2345	2345	2345	0
587	20241021	103500	15504465	2345	2345	2345	2345	0
588	20241021	103400	15504465	2345	2345	2345	2345	0
589	20241021	103300	15504465	2345	2345	2345	2345	1
590	20241021	103200	15502120	2360	2360	2360	2360	0
591	20241021	103100	15502120	2360	2360	2360	2360	0
592	20241021	103000	15502120	2360	2360	2360	2360	0
593	20241021	102900	15502120	2360	2360	2360	2360	0
594	20241021	102800	15502120	2360	2360	2360	2360	0
595	20241021	102700	15502120	2360	2360	2360	2360	0
596	20241021	102600	15502120	2360	2360	2360	2360	0
597	20241021	102500	15502120	2360	2360	2360	2360	0
598	20241021	102400	15502120	2360	2360	2360	2360	0
599	20241021	102300	15502120	2360	2360	2360	2360	0
600	20241021	102200	15502120	2360	2360	2360	2360	0
601	20241021	102100	15502120	2360	2360	2360	2360	0
602	20241021	102000	15502120	2360	2360	2360	2360	0
603	20241021	101900	15502120	2360	2360	2360	2360	0
604	20241021	101800	15502120	2360	2360	2360	2360	0
605	20241021	101700	15502120	2360	2360	2360	2360	0
606	20241021	101600	15502120	2360	2360	2360	2360	0
607	20241021	101500	15502120	2360	2360	2360	2360	0
608	20241021	101400	15502120	2360	2360	2360	2360	0
609	20241021	101300	15502120	2360	2360	2360	2360	0
610	20241021	101200	15502120	2360	2360	2360	2360	0
611	20241021	101100	15502120	2360	2360	2360	2360	0
612	20241021	101000	15502120	2360	2360	2360	2360	0
613	20241021	100900	15502120	2360	2360	2360	2360	0
614	20241021	100800	15502120	2360	2360	2360	2360	0
615	20241021	100700	15502120	2360	2350	2360	2350	162
616	20241021	100600	15120620	2350	2350	2350	2350	0
617	20241021	100500	15120620	2350	2345	2350	2345	1000
618	20241021	100400	12771910	2345	2345	2345	2345	3
619	20241021	100300	12764875	2345	2345	2345	2345	3
620	20241021	100200	12757840	2345	2345	2345	2345	0
621	20241021	100100	12757840	2345	2345	2345	2345	1
622	20241021	100000	12755495	2345	2345	2345	2345	3
623	20241021	095900	12748460	2340	2340	2340	2340	200
624	20241021	095800	12280460	2340	2340	2340	2340	297
625	20241021	095700	11585480	2350	2350	2350	2350	120
626	20241021	095600	11303480	2350	2350	2350	2350	0
627	20241021	095500	11303480	2350	2350	2350	2350	0
628	20241021	095400	11303480	2350	2350	2350	2350	0
629	20241021	095300	11303480	2350	2350	2350	2350	0
630	20241021	095200	11303480	2350	2350	2350	2350	0
631	20241021	095100	11303480	2350	2350	2350	2350	0
632	20241021	095000	11303480	2350	2350	2350	2350	0
633	20241021	094900	11303480	2350	2350	2350	2350	0
634	20241021	094800	11303480	2350	2350	2350	2350	0
635	20241021	094700	11303480	2350	2350	2350	2350	0
636	20241021	094600	11303480	2350	2350	2350	2350	880
637	20241021	094500	9235480	2350	2350	2350	2350	1
638	20241021	094400	9233130	2345	2345	2345	2345	300
639	20241021	094300	8529630	2345	2345	2345	2345	0
640	20241021	094200	8529630	2345	2340	2345	2340	100
641	20241021	094100	8295625	2340	2340	2340	2340	0
642	20241021	094000	8295625	2340	2340	2340	2340	0
643	20241021	093900	8295625	2340	2340	2340	2340	0
644	20241021	093800	8295625	2340	2340	2340	2340	1
645	20241021	093700	8293285	2335	2335	2335	2335	501
646	20241021	093600	7123450	2315	2315	2315	2315	0
647	20241021	093500	7123450	2315	2315	2315	2315	0
648	20241021	093400	7123450	2315	2315	2315	2315	0
649	20241021	093300	7123450	2315	2325	2325	2315	400
650	20241021	093200	6197190	2335	2335	2335	2335	0
651	20241021	093100	6197190	2335	2335	2335	2335	0
652	20241021	093000	6197190	2335	2335	2335	2335	0
653	20241021	092900	6197190	2335	2335	2335	2335	0
654	20241021	092800	6197190	2335	2335	2335	2335	0
655	20241021	092700	6197190	2335	2335	2335	2335	121
656	20241021	092600	5914655	2335	2335	2335	2335	0
657	20241021	092500	5914655	2335	2335	2335	2335	0
658	20241021	092400	5914655	2335	2335	2335	2335	0
659	20241021	092300	5914655	2335	2335	2335	2335	0
660	20241021	092200	5914655	2335	2340	2340	2335	500
661	20241021	092100	4746180	2340	2340	2340	2340	0
662	20241021	092000	4746180	2340	2340	2340	2340	0
663	20241021	091900	4746180	2340	2340	2340	2340	0
664	20241021	091800	4746180	2340	2340	2340	2340	305
665	20241021	091700	4032480	2335	2335	2335	2335	4
666	20241021	091600	4023140	2325	2325	2325	2325	0
667	20241021	091500	4023140	2325	2325	2325	2325	0
668	20241021	091400	4023140	2325	2325	2325	2325	0
669	20241021	091300	4023140	2325	2325	2325	2325	0
670	20241021	091200	4023140	2325	2325	2325	2325	0
671	20241021	091100	4023140	2325	2325	2325	2325	0
672	20241021	091000	4023140	2325	2325	2325	2325	0
673	20241021	090900	4023140	2325	2325	2325	2325	0
674	20241021	090800	4023140	2325	2340	2340	2325	163
675	20241021	090700	3642555	2355	2355	2355	2355	0
676	20241021	090600	3642555	2355	2355	2355	2355	16
677	20241021	090500	3604875	2360	2360	2360	2360	0
678	20241021	090400	3604875	2360	2360	2360	2360	0
679	20241021	090300	3604875	2360	2360	2360	2360	0
680	20241021	090200	3604875	2360	2335	2360	2335	360
681	20241021	090100	2764040	2335	2325	2335	2325	1100
682	20241021	090000	206480	2320	2320	2320	2320	89