KissMeData/134580/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202600	55741990	2335	2335	2335	2335	500
3	20241022	202500	55741990	2335	2335	2335	2335	0
4	20241022	202400	55741990	2335	2335	2335	2335	0
5	20241022	202300	55741990	2335	2335	2335	2335	0
6	20241022	202200	55741990	2335	2335	2335	2335	0
7	20241022	202100	55741990	2335	2335	2335	2335	0
8	20241022	202000	55741990	2335	2335	2335	2335	0
9	20241022	201900	55741990	2335	2335	2335	2335	0
10	20241022	201800	55741990	2335	2335	2335	2335	0
11	20241022	201700	55741990	2335	2335	2335	2335	0
12	20241022	201600	55741990	2335	2335	2335	2335	0
13	20241022	201500	55741990	2335	2335	2335	2335	0
14	20241022	201400	55741990	2335	2335	2335	2335	0
15	20241022	201300	55741990	2335	2335	2335	2335	0
16	20241022	201200	55741990	2335	2335	2335	2335	0
17	20241022	201100	55741990	2335	2335	2335	2335	0
18	20241022	201000	55741990	2335	2335	2335	2335	0
19	20241022	200900	55741990	2335	2335	2335	2335	0
20	20241022	200800	55741990	2335	2335	2335	2335	0
21	20241022	200700	55741990	2335	2335	2335	2335	0
22	20241022	200600	55741990	2335	2335	2335	2335	0
23	20241022	200500	55741990	2335	2335	2335	2335	0
24	20241022	200400	55741990	2335	2335	2335	2335	0
25	20241022	200300	55741990	2335	2335	2335	2335	0
26	20241022	200200	55741990	2335	2335	2335	2335	0
27	20241022	200100	55741990	2335	2335	2335	2335	0
28	20241022	200000	55741990	2335	2335	2335	2335	0
29	20241022	195900	55741990	2335	2335	2335	2335	0
30	20241022	195800	55741990	2335	2335	2335	2335	0
31	20241022	195700	55741990	2335	2335	2335	2335	0
32	20241022	195600	55741990	2335	2335	2335	2335	500
33	20241022	195500	55741990	2335	2335	2335	2335	0
34	20241022	195400	55741990	2335	2335	2335	2335	0
35	20241022	195300	55741990	2335	2335	2335	2335	0
36	20241022	195200	55741990	2335	2335	2335	2335	0
37	20241022	195100	55741990	2335	2335	2335	2335	0
38	20241022	195000	55741990	2335	2335	2335	2335	0
39	20241022	194900	55741990	2335	2335	2335	2335	0
40	20241022	194800	55741990	2335	2335	2335	2335	0
41	20241022	194700	55741990	2335	2335	2335	2335	0
42	20241022	194600	55741990	2335	2335	2335	2335	0
43	20241022	194500	55741990	2335	2335	2335	2335	0
44	20241022	194400	55741990	2335	2335	2335	2335	0
45	20241022	194300	55741990	2335	2335	2335	2335	0
46	20241022	194200	55741990	2335	2335	2335	2335	0
47	20241022	194100	55741990	2335	2335	2335	2335	0
48	20241022	194000	55741990	2335	2335	2335	2335	0
49	20241022	193900	55741990	2335	2335	2335	2335	0
50	20241022	193800	55741990	2335	2335	2335	2335	0
51	20241022	193700	55741990	2335	2335	2335	2335	0
52	20241022	193600	55741990	2335	2335	2335	2335	0
53	20241022	193500	55741990	2335	2335	2335	2335	0
54	20241022	193400	55741990	2335	2335	2335	2335	0
55	20241022	193300	55741990	2335	2335	2335	2335	0
56	20241022	193200	55741990	2335	2335	2335	2335	0
57	20241022	193100	55741990	2335	2335	2335	2335	0
58	20241022	193000	55741990	2335	2335	2335	2335	0
59	20241022	192900	55741990	2335	2335	2335	2335	0
60	20241022	192800	55741990	2335	2335	2335	2335	0
61	20241022	192700	55741990	2335	2335	2335	2335	0
62	20241022	192600	55741990	2335	2335	2335	2335	500
63	20241022	192500	55741990	2335	2335	2335	2335	0
64	20241022	192400	55741990	2335	2335	2335	2335	0
65	20241022	192300	55741990	2335	2335	2335	2335	0
66	20241022	192200	55741990	2335	2335	2335	2335	0
67	20241022	192100	55741990	2335	2335	2335	2335	0
68	20241022	192000	55741990	2335	2335	2335	2335	0
69	20241022	191900	55741990	2335	2335	2335	2335	0
70	20241022	191800	55741990	2335	2335	2335	2335	0
71	20241022	191700	55741990	2335	2335	2335	2335	0
72	20241022	191600	55741990	2335	2335	2335	2335	0
73	20241022	191500	55741990	2335	2335	2335	2335	0
74	20241022	191400	55741990	2335	2335	2335	2335	0
75	20241022	191300	55741990	2335	2335	2335	2335	0
76	20241022	191200	55741990	2335	2335	2335	2335	0
77	20241022	191100	55741990	2335	2335	2335	2335	0
78	20241022	191000	55741990	2335	2335	2335	2335	0
79	20241022	190900	55741990	2335	2335	2335	2335	0
80	20241022	190800	55741990	2335	2335	2335	2335	0
81	20241022	190700	55741990	2335	2335	2335	2335	0
82	20241022	190600	55741990	2335	2335	2335	2335	0
83	20241022	190500	55741990	2335	2335	2335	2335	0
84	20241022	190400	55741990	2335	2335	2335	2335	0
85	20241022	190300	55741990	2335	2335	2335	2335	0
86	20241022	190200	55741990	2335	2335	2335	2335	0
87	20241022	190100	55741990	2335	2335	2335	2335	0
88	20241022	190000	55741990	2335	2335	2335	2335	0
89	20241022	185900	55741990	2335	2335	2335	2335	0
90	20241022	185800	55741990	2335	2335	2335	2335	0
91	20241022	185700	55741990	2335	2335	2335	2335	0
92	20241022	185600	55741990	2335	2335	2335	2335	500
93	20241022	185500	55741990	2335	2335	2335	2335	0
94	20241022	185400	55741990	2335	2335	2335	2335	0
95	20241022	185300	55741990	2335	2335	2335	2335	0
96	20241022	185200	55741990	2335	2335	2335	2335	0
97	20241022	185100	55741990	2335	2335	2335	2335	0
98	20241022	185000	55741990	2335	2335	2335	2335	0
99	20241022	184900	55741990	2335	2335	2335	2335	0
100	20241022	184800	55741990	2335	2335	2335	2335	0
101	20241022	184700	55741990	2335	2335	2335	2335	0
102	20241022	184600	55741990	2335	2335	2335	2335	0
103	20241022	184500	55741990	2335	2335	2335	2335	0
104	20241022	184400	55741990	2335	2335	2335	2335	0
105	20241022	184300	55741990	2335	2335	2335	2335	0
106	20241022	184200	55741990	2335	2335	2335	2335	0
107	20241022	184100	55741990	2335	2335	2335	2335	0
108	20241022	184000	55741990	2335	2335	2335	2335	0
109	20241022	183900	55741990	2335	2335	2335	2335	0
110	20241022	183800	55741990	2335	2335	2335	2335	0
111	20241022	183700	55741990	2335	2335	2335	2335	0
112	20241022	183600	55741990	2335	2335	2335	2335	0
113	20241022	183500	55741990	2335	2335	2335	2335	0
114	20241022	183400	55741990	2335	2335	2335	2335	0
115	20241022	183300	55741990	2335	2335	2335	2335	0
116	20241022	183200	55741990	2335	2335	2335	2335	0
117	20241022	183100	55741990	2335	2335	2335	2335	0
118	20241022	183000	55741990	2335	2335	2335	2335	0
119	20241022	182900	55741990	2335	2335	2335	2335	0
120	20241022	182800	55741990	2335	2335	2335	2335	0
121	20241022	182700	55741990	2335	2335	2335	2335	0
122	20241022	182600	55741990	2335	2335	2335	2335	500
123	20241022	182500	55741990	2335	2335	2335	2335	0
124	20241022	182400	55741990	2335	2335	2335	2335	0
125	20241022	182300	55741990	2335	2335	2335	2335	0
126	20241022	182200	55741990	2335	2335	2335	2335	0
127	20241022	182100	55741990	2335	2335	2335	2335	0
128	20241022	182000	55741990	2335	2335	2335	2335	0
129	20241022	181900	55741990	2335	2335	2335	2335	0
130	20241022	181800	55741990	2335	2335	2335	2335	0
131	20241022	181700	55741990	2335	2335	2335	2335	0
132	20241022	181600	55741990	2335	2335	2335	2335	0
133	20241022	181500	55741990	2335	2335	2335	2335	0
134	20241022	181400	55741990	2335	2335	2335	2335	0
135	20241022	181300	55741990	2335	2335	2335	2335	0
136	20241022	181200	55741990	2335	2335	2335	2335	0
137	20241022	181100	55741990	2335	2335	2335	2335	0
138	20241022	181000	55741990	2335	2335	2335	2335	0
139	20241022	180900	55741990	2335	2335	2335	2335	0
140	20241022	180800	55741990	2335	2335	2335	2335	0
141	20241022	180700	55741990	2335	2335	2335	2335	0
142	20241022	180600	55741990	2335	2335	2335	2335	0
143	20241022	180500	55741990	2335	2335	2335	2335	0
144	20241022	180400	55741990	2335	2335	2335	2335	0
145	20241022	180300	55741990	2335	2335	2335	2335	0
146	20241022	180200	55741990	2335	2335	2335	2335	0
147	20241022	180100	55741990	2335	2335	2335	2335	0
148	20241022	180000	55741990	2335	2335	2335	2335	0
149	20241022	175900	55741990	2335	2335	2335	2335	0
150	20241022	175800	55741990	2335	2335	2335	2335	0
151	20241022	175700	55741990	2335	2335	2335	2335	0
152	20241022	175600	55741990	2335	2335	2335	2335	500
153	20241022	175500	55741990	2335	2335	2335	2335	0
154	20241022	175400	55741990	2335	2335	2335	2335	0
155	20241022	175300	55741990	2335	2335	2335	2335	0
156	20241022	175200	55741990	2335	2335	2335	2335	0
157	20241022	175100	55741990	2335	2335	2335	2335	0
158	20241022	175000	55741990	2335	2335	2335	2335	0
159	20241022	174900	55741990	2335	2335	2335	2335	0
160	20241022	174800	55741990	2335	2335	2335	2335	0
161	20241022	174700	55741990	2335	2335	2335	2335	0
162	20241022	174600	55741990	2335	2335	2335	2335	0
163	20241022	174500	55741990	2335	2335	2335	2335	0
164	20241022	174400	55741990	2335	2335	2335	2335	0
165	20241022	174300	55741990	2335	2335	2335	2335	0
166	20241022	174200	55741990	2335	2335	2335	2335	0
167	20241022	174100	55741990	2335	2335	2335	2335	0
168	20241022	174000	55741990	2335	2335	2335	2335	0
169	20241022	173900	55741990	2335	2335	2335	2335	0
170	20241022	173800	55741990	2335	2335	2335	2335	0
171	20241022	173700	55741990	2335	2335	2335	2335	0
172	20241022	173600	55741990	2335	2335	2335	2335	0
173	20241022	173500	55741990	2335	2335	2335	2335	0
174	20241022	173400	55741990	2335	2335	2335	2335	0
175	20241022	173300	55741990	2335	2335	2335	2335	0
176	20241022	173200	55741990	2335	2335	2335	2335	0
177	20241022	173100	55741990	2335	2335	2335	2335	0
178	20241022	173000	55741990	2335	2335	2335	2335	0
179	20241022	172900	55741990	2335	2335	2335	2335	0
180	20241022	172800	55741990	2335	2335	2335	2335	0
181	20241022	172700	55741990	2335	2335	2335	2335	0
182	20241022	172600	55741990	2335	2335	2335	2335	500
183	20241022	172500	55741990	2335	2335	2335	2335	0
184	20241022	172400	55741990	2335	2335	2335	2335	0
185	20241022	172300	55741990	2335	2335	2335	2335	0
186	20241022	172200	55741990	2335	2335	2335	2335	0
187	20241022	172100	55741990	2335	2335	2335	2335	0
188	20241022	172000	55741990	2335	2335	2335	2335	0
189	20241022	171900	55741990	2335	2335	2335	2335	0
190	20241022	171800	55741990	2335	2335	2335	2335	0
191	20241022	171700	55741990	2335	2335	2335	2335	0
192	20241022	171600	55741990	2335	2335	2335	2335	0
193	20241022	171500	55741990	2335	2335	2335	2335	0
194	20241022	171400	55741990	2335	2335	2335	2335	0
195	20241022	171300	55741990	2335	2335	2335	2335	0
196	20241022	171200	55741990	2335	2335	2335	2335	0
197	20241022	171100	55741990	2335	2335	2335	2335	0
198	20241022	171000	55741990	2335	2335	2335	2335	0
199	20241022	170900	55741990	2335	2335	2335	2335	0
200	20241022	170800	55741990	2335	2335	2335	2335	0
201	20241022	170700	55741990	2335	2335	2335	2335	0
202	20241022	170600	55741990	2335	2335	2335	2335	0
203	20241022	170500	55741990	2335	2335	2335	2335	0
204	20241022	170400	55741990	2335	2335	2335	2335	0
205	20241022	170300	55741990	2335	2335	2335	2335	0
206	20241022	170200	55741990	2335	2335	2335	2335	0
207	20241022	170100	55741990	2335	2335	2335	2335	0
208	20241022	170000	55741990	2335	2335	2335	2335	0
209	20241022	165900	55741990	2335	2335	2335	2335	0
210	20241022	165800	55741990	2335	2335	2335	2335	0
211	20241022	165700	55741990	2335	2335	2335	2335	0
212	20241022	165600	55741990	2335	2335	2335	2335	500
213	20241022	165500	55741990	2335	2335	2335	2335	0
214	20241022	165400	55741990	2335	2335	2335	2335	0
215	20241022	165300	55741990	2335	2335	2335	2335	0
216	20241022	165200	55741990	2335	2335	2335	2335	0
217	20241022	165100	55741990	2335	2335	2335	2335	0
218	20241022	165000	55741990	2335	2335	2335	2335	0
219	20241022	164900	55741990	2335	2335	2335	2335	0
220	20241022	164800	55741990	2335	2335	2335	2335	0
221	20241022	164700	55741990	2335	2335	2335	2335	0
222	20241022	164600	55741990	2335	2335	2335	2335	0
223	20241022	164500	55741990	2335	2335	2335	2335	0
224	20241022	164400	55741990	2335	2335	2335	2335	0
225	20241022	164300	55741990	2335	2335	2335	2335	0
226	20241022	164200	55741990	2335	2335	2335	2335	0
227	20241022	164100	55741990	2335	2335	2335	2335	0
228	20241022	164000	55741990	2335	2335	2335	2335	0
229	20241022	163900	55741990	2335	2335	2335	2335	0
230	20241022	163800	55741990	2335	2335	2335	2335	0
231	20241022	163700	55741990	2335	2335	2335	2335	0
232	20241022	163600	55741990	2335	2335	2335	2335	0
233	20241022	163500	55741990	2335	2335	2335	2335	0
234	20241022	163400	55741990	2335	2335	2335	2335	0
235	20241022	163300	55741990	2335	2335	2335	2335	0
236	20241022	163200	55741990	2335	2335	2335	2335	0
237	20241022	163100	55741990	2335	2335	2335	2335	0
238	20241022	163000	55741990	2335	2335	2335	2335	0
239	20241022	162900	55741990	2335	2335	2335	2335	0
240	20241022	162800	55741990	2335	2335	2335	2335	0
241	20241022	162700	55741990	2335	2335	2335	2335	0
242	20241022	162600	55741990	2335	2335	2335	2335	500
243	20241022	162500	55741990	2335	2335	2335	2335	0
244	20241022	162400	55741990	2335	2335	2335	2335	0
245	20241022	162300	55741990	2335	2335	2335	2335	0
246	20241022	162200	55741990	2335	2335	2335	2335	0
247	20241022	162100	55741990	2335	2335	2335	2335	0
248	20241022	162000	55741990	2335	2335	2335	2335	0
249	20241022	161900	55741990	2335	2335	2335	2335	0
250	20241022	161800	55741990	2335	2335	2335	2335	0
251	20241022	161700	55741990	2335	2335	2335	2335	0
252	20241022	161600	55741990	2335	2335	2335	2335	0
253	20241022	161500	55741990	2335	2335	2335	2335	0
254	20241022	161400	55741990	2335	2335	2335	2335	0
255	20241022	161300	55741990	2335	2335	2335	2335	0
256	20241022	161200	55741990	2335	2335	2335	2335	0
257	20241022	161100	55741990	2335	2335	2335	2335	0
258	20241022	161000	55741990	2335	2335	2335	2335	0
259	20241022	160900	55741990	2335	2335	2335	2335	0
260	20241022	160800	55741990	2335	2335	2335	2335	0
261	20241022	160700	55741990	2335	2335	2335	2335	0
262	20241022	160600	55741990	2335	2335	2335	2335	0
263	20241022	160500	55741990	2335	2335	2335	2335	0
264	20241022	160400	55741990	2335	2335	2335	2335	0
265	20241022	160300	55741990	2335	2335	2335	2335	0
266	20241022	160200	55741990	2335	2335	2335	2335	0
267	20241022	160100	55741990	2335	2335	2335	2335	0
268	20241022	160000	55741990	2335	2335	2335	2335	0
269	20241022	155900	55741990	2335	2335	2335	2335	0
270	20241022	155800	55741990	2335	2335	2335	2335	0
271	20241022	155700	55741990	2335	2335	2335	2335	0
272	20241022	155600	55741990	2335	2335	2335	2335	500
273	20241022	155500	55741990	2335	2335	2335	2335	0
274	20241022	155400	55741990	2335	2335	2335	2335	0
275	20241022	155300	55741990	2335	2335	2335	2335	0
276	20241022	155200	55741990	2335	2335	2335	2335	0
277	20241022	155100	55741990	2335	2335	2335	2335	0
278	20241022	155000	55741990	2335	2335	2335	2335	0
279	20241022	154900	55741990	2335	2335	2335	2335	0
280	20241022	154800	55741990	2335	2335	2335	2335	0
281	20241022	154700	55741990	2335	2335	2335	2335	0
282	20241022	154600	55741990	2335	2335	2335	2335	0
283	20241022	154500	55741990	2335	2335	2335	2335	0
284	20241022	154400	55741990	2335	2335	2335	2335	0
285	20241022	154300	55741990	2335	2335	2335	2335	0
286	20241022	154200	55741990	2335	2335	2335	2335	0
287	20241022	154100	55741990	2335	2335	2335	2335	0
288	20241022	154000	55741990	2335	2335	2335	2335	0
289	20241022	153900	55741990	2335	2335	2335	2335	0
290	20241022	153800	55741990	2335	2335	2335	2335	0
291	20241022	153700	55741990	2335	2335	2335	2335	0
292	20241022	153600	55741990	2335	2335	2335	2335	0
293	20241022	153500	55741990	2335	2335	2335	2335	0
294	20241022	153400	55741990	2335	2335	2335	2335	0
295	20241022	153300	55741990	2335	2335	2335	2335	0
296	20241022	153200	55741990	2335	2335	2335	2335	0
297	20241022	153100	55741990	2335	2335	2335	2335	0
298	20241022	153000	55741990	2335	2335	2335	2335	500
299	20241022	152900	54574490	2330	2330	2330	2330	0
300	20241022	152800	54574490	2330	2330	2330	2330	0
301	20241022	152700	54574490	2330	2330	2330	2330	0
302	20241022	152600	54574490	2330	2330	2330	2330	0
303	20241022	152500	54574490	2330	2330	2330	2330	0
304	20241022	152400	54574490	2330	2330	2330	2330	0
305	20241022	152300	54574490	2330	2330	2330	2330	0
306	20241022	152200	54574490	2330	2330	2330	2330	0
307	20241022	152100	54574490	2330	2330	2330	2330	0
308	20241022	152000	54574490	2330	2330	2330	2330	0
309	20241022	151900	54574490	2330	2325	2330	2325	52
310	20241022	151800	54453510	2305	2330	2330	2305	38
311	20241022	151700	54365870	2300	2300	2300	2300	143
312	20241022	151600	54036970	2335	2330	2335	2330	10
313	20241022	151500	54013630	2330	2330	2330	2330	562
314	20241022	151400	52704170	2330	2330	2330	2330	0
315	20241022	151300	52704170	2330	2330	2330	2330	0
316	20241022	151200	52704170	2330	2320	2330	2320	12
317	20241022	151100	52676230	2340	2320	2340	2320	544
318	20241022	151000	51413910	2320	2320	2320	2320	0
319	20241022	150900	51413910	2320	2290	2320	2290	733
320	20241022	150800	49735130	2290	2290	2290	2290	50
321	20241022	150700	49620630	2290	2290	2290	2290	0
322	20241022	150600	49620630	2290	2290	2290	2290	10
323	20241022	150500	49597730	2280	2290	2290	2280	35
324	20241022	150400	49517590	2290	2290	2290	2290	10
325	20241022	150300	49494690	2285	2285	2285	2285	0
326	20241022	150200	49494690	2285	2285	2285	2285	0
327	20241022	150100	49494690	2285	2285	2285	2285	0
328	20241022	150000	49494690	2285	2285	2285	2285	0
329	20241022	145900	49494690	2285	2285	2285	2285	0
330	20241022	145800	49494690	2285	2285	2285	2285	0
331	20241022	145700	49494690	2285	2285	2285	2285	0
332	20241022	145600	49494690	2285	2285	2285	2285	0
333	20241022	145500	49494690	2285	2285	2285	2285	0
334	20241022	145400	49494690	2285	2285	2285	2285	0
335	20241022	145300	49494690	2285	2285	2285	2285	0
336	20241022	145200	49494690	2285	2285	2285	2285	1
337	20241022	145100	49492405	2280	2280	2280	2280	0
338	20241022	145000	49492405	2280	2280	2280	2280	0
339	20241022	144900	49492405	2280	2280	2280	2280	20
340	20241022	144800	49446805	2285	2285	2285	2285	10
341	20241022	144700	49423955	2275	2275	2275	2275	0
342	20241022	144600	49423955	2275	2275	2275	2275	15
343	20241022	144500	49389830	2280	2280	2280	2280	0
344	20241022	144400	49389830	2280	2280	2280	2280	0
345	20241022	144300	49389830	2280	2280	2280	2280	0
346	20241022	144200	49389830	2280	2280	2280	2280	0
347	20241022	144100	49389830	2280	2280	2280	2280	0
348	20241022	144000	49389830	2280	2280	2280	2280	10
349	20241022	143900	49367030	2275	2275	2275	2275	0
350	20241022	143800	49367030	2275	2275	2275	2275	0
351	20241022	143700	49367030	2275	2275	2275	2275	0
352	20241022	143600	49367030	2275	2275	2275	2275	0
353	20241022	143500	49367030	2275	2275	2275	2275	0
354	20241022	143400	49367030	2275	2275	2275	2275	0
355	20241022	143300	49367030	2275	2275	2275	2275	0
356	20241022	143200	49367030	2275	2275	2275	2275	0
357	20241022	143100	49367030	2275	2275	2275	2275	2
358	20241022	143000	49362480	2295	2295	2295	2295	0
359	20241022	142900	49362480	2295	2295	2295	2295	0
360	20241022	142800	49362480	2295	2295	2295	2295	0
361	20241022	142700	49362480	2295	2295	2295	2295	0
362	20241022	142600	49362480	2295	2285	2295	2280	4753
363	20241022	142500	38516435	2285	2285	2285	2285	0
364	20241022	142400	38516435	2285	2290	2290	2285	244
365	20241022	142300	37958795	2290	2290	2290	2290	228
366	20241022	142200	37436675	2295	2295	2295	2295	0
367	20241022	142100	37436675	2295	2295	2295	2295	472
368	20241022	142000	36353435	2290	2290	2290	2290	0
369	20241022	141900	36353435	2290	2290	2290	2290	0
370	20241022	141800	36353435	2290	2290	2290	2290	0
371	20241022	141700	36353435	2290	2290	2290	2290	0
372	20241022	141600	36353435	2290	2290	2290	2290	0
373	20241022	141500	36353435	2290	2290	2290	2290	0
374	20241022	141400	36353435	2290	2290	2290	2290	0
375	20241022	141300	36353435	2290	2290	2290	2290	0
376	20241022	141200	36353435	2290	2290	2290	2290	0
377	20241022	141100	36353435	2290	2290	2290	2290	0
378	20241022	141000	36353435	2290	2290	2290	2290	0
379	20241022	140900	36353435	2290	2290	2290	2290	0
380	20241022	140800	36353435	2290	2290	2290	2290	0
381	20241022	140700	36353435	2290	2290	2290	2290	0
382	20241022	140600	36353435	2290	2290	2290	2290	0
383	20241022	140500	36353435	2290	2290	2290	2290	0
384	20241022	140400	36353435	2290	2290	2290	2290	1
385	20241022	140300	36351145	2310	2310	2310	2310	0
386	20241022	140200	36351145	2310	2310	2310	2310	3
387	20241022	140100	36344215	2290	2290	2290	2290	0
388	20241022	140000	36344215	2290	2290	2290	2290	997
389	20241022	135900	34061085	2290	2290	2290	2290	100
390	20241022	135800	33832085	2295	2295	2295	2295	0
391	20241022	135700	33832085	2295	2295	2295	2295	0
392	20241022	135600	33832085	2295	2295	2295	2295	0
393	20241022	135500	33832085	2295	2295	2295	2295	0
394	20241022	135400	33832085	2295	2295	2295	2295	0
395	20241022	135300	33832085	2295	2295	2295	2295	3
396	20241022	135200	33825200	2295	2295	2295	2295	0
397	20241022	135100	33825200	2295	2295	2295	2295	0
398	20241022	135000	33825200	2295	2295	2295	2295	0
399	20241022	134900	33825200	2295	2295	2295	2295	0
400	20241022	134800	33825200	2295	2295	2295	2295	0
401	20241022	134700	33825200	2295	2295	2295	2295	0
402	20241022	134600	33825200	2295	2295	2295	2295	0
403	20241022	134500	33825200	2295	2295	2295	2295	10
404	20241022	134400	33802250	2290	2290	2290	2290	0
405	20241022	134300	33802250	2290	2290	2290	2290	1024
406	20241022	134200	31457290	2290	2290	2290	2290	0
407	20241022	134100	31457290	2290	2290	2290	2290	0
408	20241022	134000	31457290	2290	2290	2290	2290	0
409	20241022	133900	31457290	2290	2290	2290	2290	39
410	20241022	133800	31367980	2295	2295	2295	2295	0
411	20241022	133700	31367980	2295	2295	2295	2295	20
412	20241022	133600	31322080	2290	2290	2290	2290	0
413	20241022	133500	31322080	2290	2290	2290	2290	0
414	20241022	133400	31322080	2290	2290	2290	2290	0
415	20241022	133300	31322080	2290	2290	2290	2290	0
416	20241022	133200	31322080	2290	2290	2290	2290	16
417	20241022	133100	31285440	2290	2290	2290	2290	0
418	20241022	133000	31285440	2290	2290	2290	2290	0
419	20241022	132900	31285440	2290	2290	2290	2290	0
420	20241022	132800	31285440	2290	2290	2290	2290	320
421	20241022	132700	30552640	2305	2305	2305	2305	0
422	20241022	132600	30552640	2305	2305	2305	2305	0
423	20241022	132500	30552640	2305	2305	2305	2305	0
424	20241022	132400	30552640	2305	2305	2305	2305	0
425	20241022	132300	30552640	2305	2305	2305	2305	0
426	20241022	132200	30552640	2305	2305	2305	2305	20
427	20241022	132100	30506540	2310	2310	2310	2310	0
428	20241022	132000	30506540	2310	2310	2310	2310	0
429	20241022	131900	30506540	2310	2310	2310	2310	0
430	20241022	131800	30506540	2310	2310	2310	2310	0
431	20241022	131700	30506540	2310	2310	2310	2310	0
432	20241022	131600	30506540	2310	2310	2310	2310	0
433	20241022	131500	30506540	2310	2310	2310	2310	0
434	20241022	131400	30506540	2310	2310	2310	2310	0
435	20241022	131300	30506540	2310	2310	2310	2310	0
436	20241022	131200	30506540	2310	2310	2310	2310	0
437	20241022	131100	30506540	2310	2310	2310	2310	0
438	20241022	131000	30506540	2310	2310	2310	2310	0
439	20241022	130900	30506540	2310	2310	2310	2310	0
440	20241022	130800	30506540	2310	2310	2310	2310	0
441	20241022	130700	30506540	2310	2310	2310	2310	0
442	20241022	130600	30506540	2310	2310	2310	2310	0
443	20241022	130500	30506540	2310	2310	2310	2310	0
444	20241022	130400	30506540	2310	2310	2310	2310	0
445	20241022	130300	30506540	2310	2310	2310	2310	0
446	20241022	130200	30506540	2310	2310	2310	2310	0
447	20241022	130100	30506540	2310	2310	2310	2310	0
448	20241022	130000	30506540	2310	2310	2310	2310	0
449	20241022	125900	30506540	2310	2310	2310	2310	0
450	20241022	125800	30506540	2310	2310	2310	2310	0
451	20241022	125700	30506540	2310	2310	2310	2310	0
452	20241022	125600	30506540	2310	2310	2310	2310	0
453	20241022	125500	30506540	2310	2310	2310	2310	0
454	20241022	125400	30506540	2310	2310	2310	2310	0
455	20241022	125300	30506540	2310	2310	2310	2310	0
456	20241022	125200	30506540	2310	2310	2310	2310	0
457	20241022	125100	30506540	2310	2310	2310	2310	0
458	20241022	125000	30506540	2310	2310	2310	2310	0
459	20241022	124900	30506540	2310	2310	2310	2310	0
460	20241022	124800	30506540	2310	2310	2310	2310	0
461	20241022	124700	30506540	2310	2310	2310	2310	0
462	20241022	124600	30506540	2310	2310	2310	2310	0
463	20241022	124500	30506540	2310	2310	2310	2310	0
464	20241022	124400	30506540	2310	2310	2310	2310	0
465	20241022	124300	30506540	2310	2310	2310	2310	0
466	20241022	124200	30506540	2310	2310	2310	2310	1
467	20241022	124100	30504230	2290	2290	2290	2290	0
468	20241022	124000	30504230	2290	2290	2290	2290	0
469	20241022	123900	30504230	2290	2290	2290	2290	0
470	20241022	123800	30504230	2290	2290	2290	2290	0
471	20241022	123700	30504230	2290	2290	2290	2290	145
472	20241022	123600	30172180	2295	2295	2295	2295	144
473	20241022	123500	29841700	2315	2315	2315	2315	0
474	20241022	123400	29841700	2315	2315	2315	2315	0
475	20241022	123300	29841700	2315	2315	2315	2315	0
476	20241022	123200	29841700	2315	2315	2315	2315	0
477	20241022	123100	29841700	2315	2315	2315	2315	0
478	20241022	123000	29841700	2315	2315	2315	2315	0
479	20241022	122900	29841700	2315	2315	2315	2315	0
480	20241022	122800	29841700	2315	2315	2315	2315	0
481	20241022	122700	29841700	2315	2315	2315	2315	0
482	20241022	122600	29841700	2315	2315	2315	2315	0
483	20241022	122500	29841700	2315	2315	2315	2315	0
484	20241022	122400	29841700	2315	2315	2315	2315	0
485	20241022	122300	29841700	2315	2315	2315	2315	0
486	20241022	122200	29841700	2315	2315	2315	2315	0
487	20241022	122100	29841700	2315	2315	2315	2315	0
488	20241022	122000	29841700	2315	2315	2315	2315	0
489	20241022	121900	29841700	2315	2315	2315	2315	0
490	20241022	121800	29841700	2315	2315	2315	2315	0
491	20241022	121700	29841700	2315	2315	2315	2315	0
492	20241022	121600	29841700	2315	2315	2315	2315	1
493	20241022	121500	29839385	2310	2310	2310	2310	0
494	20241022	121400	29839385	2310	2310	2310	2310	0
495	20241022	121300	29839385	2310	2315	2315	2310	1017
496	20241022	121200	27490015	2315	2315	2315	2315	0
497	20241022	121100	27490015	2315	2315	2315	2315	0
498	20241022	121000	27490015	2315	2315	2315	2315	0
499	20241022	120900	27490015	2315	2315	2315	2315	0
500	20241022	120800	27490015	2315	2315	2315	2315	0
501	20241022	120700	27490015	2315	2315	2315	2315	0
502	20241022	120600	27490015	2315	2315	2315	2315	20
503	20241022	120500	27443715	2315	2315	2315	2315	0
504	20241022	120400	27443715	2315	2315	2315	2315	0
505	20241022	120300	27443715	2315	2315	2315	2315	0
506	20241022	120200	27443715	2315	2315	2315	2315	0
507	20241022	120100	27443715	2315	2315	2315	2315	0
508	20241022	120000	27443715	2315	2315	2315	2315	0
509	20241022	115900	27443715	2315	2315	2315	2315	110
510	20241022	115800	27189065	2310	2310	2310	2310	0
511	20241022	115700	27189065	2310	2310	2310	2310	0
512	20241022	115600	27189065	2310	2310	2310	2310	0
513	20241022	115500	27189065	2310	2310	2310	2310	0
514	20241022	115400	27189065	2310	2310	2310	2310	0
515	20241022	115300	27189065	2310	2310	2310	2310	0
516	20241022	115200	27189065	2310	2310	2310	2310	0
517	20241022	115100	27189065	2310	2310	2310	2310	75
518	20241022	115000	27015815	2310	2310	2310	2310	0
519	20241022	114900	27015815	2310	2310	2310	2310	0
520	20241022	114800	27015815	2310	2310	2310	2310	433
521	20241022	114700	26015585	2315	2315	2315	2315	0
522	20241022	114600	26015585	2315	2315	2315	2315	0
523	20241022	114500	26015585	2315	2315	2315	2315	0
524	20241022	114400	26015585	2315	2315	2315	2315	0
525	20241022	114300	26015585	2315	2315	2315	2315	0
526	20241022	114200	26015585	2315	2315	2315	2315	0
527	20241022	114100	26015585	2315	2315	2315	2315	0
528	20241022	114000	26015585	2315	2315	2315	2315	0
529	20241022	113900	26015585	2315	2315	2315	2315	0
530	20241022	113800	26015585	2315	2315	2315	2315	0
531	20241022	113700	26015585	2315	2315	2315	2315	0
532	20241022	113600	26015585	2315	2315	2315	2315	0
533	20241022	113500	26015585	2315	2315	2315	2315	0
534	20241022	113400	26015585	2315	2315	2315	2315	0
535	20241022	113300	26015585	2315	2315	2315	2315	0
536	20241022	113200	26015585	2315	2315	2315	2315	60
537	20241022	113100	25876685	2310	2310	2310	2310	0
538	20241022	113000	25876685	2310	2310	2310	2310	0
539	20241022	112900	25876685	2310	2310	2310	2310	2525
540	20241022	112800	20043935	2310	2310	2310	2310	0
541	20241022	112700	20043935	2310	2310	2310	2310	152
542	20241022	112600	19692815	2320	2320	2320	2320	0
543	20241022	112500	19692815	2320	2320	2320	2320	0
544	20241022	112400	19692815	2320	2320	2320	2320	0
545	20241022	112300	19692815	2320	2320	2320	2320	0
546	20241022	112200	19692815	2320	2320	2320	2320	0
547	20241022	112100	19692815	2320	2320	2320	2320	0
548	20241022	112000	19692815	2320	2320	2320	2320	0
549	20241022	111900	19692815	2320	2320	2320	2320	0
550	20241022	111800	19692815	2320	2320	2320	2320	0
551	20241022	111700	19692815	2320	2320	2320	2320	0
552	20241022	111600	19692815	2320	2320	2320	2320	0
553	20241022	111500	19692815	2320	2320	2320	2320	0
554	20241022	111400	19692815	2320	2320	2320	2320	0
555	20241022	111300	19692815	2320	2320	2320	2320	0
556	20241022	111200	19692815	2320	2320	2320	2320	0
557	20241022	111100	19692815	2320	2320	2320	2320	0
558	20241022	111000	19692815	2320	2320	2320	2320	0
559	20241022	110900	19692815	2320	2320	2320	2320	0
560	20241022	110800	19692815	2320	2320	2320	2320	0
561	20241022	110700	19692815	2320	2320	2320	2320	0
562	20241022	110600	19692815	2320	2320	2320	2320	0
563	20241022	110500	19692815	2320	2320	2320	2320	0
564	20241022	110400	19692815	2320	2320	2320	2320	0
565	20241022	110300	19692815	2320	2320	2320	2320	0
566	20241022	110200	19692815	2320	2320	2320	2320	0
567	20241022	110100	19692815	2320	2320	2320	2320	0
568	20241022	110000	19692815	2320	2320	2320	2320	0
569	20241022	105900	19692815	2320	2320	2320	2320	0
570	20241022	105800	19692815	2320	2320	2320	2320	0
571	20241022	105700	19692815	2320	2320	2320	2320	0
572	20241022	105600	19692815	2320	2320	2320	2320	0
573	20241022	105500	19692815	2320	2320	2320	2320	0
574	20241022	105400	19692815	2320	2320	2320	2320	0
575	20241022	105300	19692815	2320	2320	2320	2320	0
576	20241022	105200	19692815	2320	2320	2320	2320	0
577	20241022	105100	19692815	2320	2320	2320	2320	0
578	20241022	105000	19692815	2320	2320	2320	2320	0
579	20241022	104900	19692815	2320	2320	2320	2320	0
580	20241022	104800	19692815	2320	2320	2320	2320	0
581	20241022	104700	19692815	2320	2305	2320	2305	143
582	20241022	104600	19363140	2300	2300	2300	2300	50
583	20241022	104500	19248140	2305	2305	2305	2305	0
584	20241022	104400	19248140	2305	2305	2305	2305	0
585	20241022	104300	19248140	2305	2305	2305	2305	0
586	20241022	104200	19248140	2305	2305	2305	2305	0
587	20241022	104100	19248140	2305	2305	2305	2305	0
588	20241022	104000	19248140	2305	2305	2305	2305	0
589	20241022	103900	19248140	2305	2305	2305	2305	0
590	20241022	103800	19248140	2305	2305	2305	2305	0
591	20241022	103700	19248140	2305	2305	2305	2305	0
592	20241022	103600	19248140	2305	2305	2305	2305	0
593	20241022	103500	19248140	2305	2305	2305	2305	0
594	20241022	103400	19248140	2305	2305	2305	2305	0
595	20241022	103300	19248140	2305	2305	2305	2305	0
596	20241022	103200	19248140	2305	2305	2305	2305	0
597	20241022	103100	19248140	2305	2305	2305	2305	0
598	20241022	103000	19248140	2305	2305	2305	2305	0
599	20241022	102900	19248140	2305	2305	2305	2305	0
600	20241022	102800	19248140	2305	2305	2305	2305	0
601	20241022	102700	19248140	2305	2305	2305	2305	0
602	20241022	102600	19248140	2305	2305	2305	2305	0
603	20241022	102500	19248140	2305	2305	2305	2305	0
604	20241022	102400	19248140	2305	2305	2305	2305	0
605	20241022	102300	19248140	2305	2305	2305	2305	10
606	20241022	102200	19225090	2300	2300	2300	2300	0
607	20241022	102100	19225090	2300	2300	2300	2300	0
608	20241022	102000	19225090	2300	2300	2300	2300	0
609	20241022	101900	19225090	2300	2300	2300	2300	0
610	20241022	101800	19225090	2300	2300	2300	2300	20
611	20241022	101700	19179090	2290	2290	2290	2290	2000
612	20241022	101600	14599090	2300	2300	2300	2300	0
613	20241022	101500	14599090	2300	2300	2300	2300	0
614	20241022	101400	14599090	2300	2300	2300	2300	0
615	20241022	101300	14599090	2300	2300	2300	2300	0
616	20241022	101200	14599090	2300	2295	2300	2295	364
617	20241022	101100	13762995	2300	2300	2300	2300	0
618	20241022	101000	13762995	2300	2300	2300	2300	0
619	20241022	100900	13762995	2300	2300	2300	2300	0
620	20241022	100800	13762995	2300	2300	2300	2300	0
621	20241022	100700	13762995	2300	2300	2300	2300	0
622	20241022	100600	13762995	2300	2300	2300	2300	0
623	20241022	100500	13762995	2300	2300	2300	2300	0
624	20241022	100400	13762995	2300	2300	2300	2300	0
625	20241022	100300	13762995	2300	2300	2300	2300	1
626	20241022	100200	13760695	2300	2300	2300	2300	0
627	20241022	100100	13760695	2300	2300	2300	2300	0
628	20241022	100000	13760695	2300	2300	2300	2300	1448
629	20241022	095900	10430295	2300	2300	2300	2300	22
630	20241022	095800	10379695	2300	2300	2300	2300	0
631	20241022	095700	10379695	2300	2300	2300	2300	0
632	20241022	095600	10379695	2300	2305	2305	2300	1828
633	20241022	095500	6174415	2305	2305	2305	2305	40
634	20241022	095400	6082215	2310	2310	2310	2310	0
635	20241022	095300	6082215	2310	2310	2310	2310	0
636	20241022	095200	6082215	2310	2310	2310	2310	0
637	20241022	095100	6082215	2310	2310	2310	2310	0
638	20241022	095000	6082215	2310	2310	2310	2310	0
639	20241022	094900	6082215	2310	2310	2310	2310	0
640	20241022	094800	6082215	2310	2310	2310	2310	0
641	20241022	094700	6082215	2310	2310	2310	2310	0
642	20241022	094600	6082215	2310	2320	2320	2310	409
643	20241022	094500	5136475	2330	2330	2330	2330	0
644	20241022	094400	5136475	2330	2330	2330	2330	0
645	20241022	094300	5136475	2330	2330	2330	2330	1
646	20241022	094200	5134145	2330	2330	2330	2330	0
647	20241022	094100	5134145	2330	2330	2330	2330	18
648	20241022	094000	5092205	2345	2345	2345	2345	0
649	20241022	093900	5092205	2345	2345	2345	2345	0
650	20241022	093800	5092205	2345	2345	2345	2345	0
651	20241022	093700	5092205	2345	2345	2345	2345	0
652	20241022	093600	5092205	2345	2345	2345	2345	0
653	20241022	093500	5092205	2345	2345	2345	2345	0
654	20241022	093400	5092205	2345	2340	2345	2340	255
655	20241022	093300	4495495	2340	2340	2340	2340	0
656	20241022	093200	4495495	2340	2340	2340	2340	0
657	20241022	093100	4495495	2340	2340	2340	2340	0
658	20241022	093000	4495495	2340	2340	2340	2340	0
659	20241022	092900	4495495	2340	2340	2340	2340	0
660	20241022	092800	4495495	2340	2340	2340	2340	0
661	20241022	092700	4495495	2340	2340	2340	2340	0
662	20241022	092600	4495495	2340	2340	2340	2340	0
663	20241022	092500	4495495	2340	2340	2340	2340	0
664	20241022	092400	4495495	2340	2340	2340	2340	0
665	20241022	092300	4495495	2340	2340	2340	2340	0
666	20241022	092200	4495495	2340	2320	2340	2320	348
667	20241022	092100	3686535	2320	2320	2320	2320	0
668	20241022	092000	3686535	2320	2320	2320	2320	10
669	20241022	091900	3663335	2320	2320	2320	2320	0
670	20241022	091800	3663335	2320	2320	2320	2320	300
671	20241022	091700	2967335	2330	2335	2335	2320	262
672	20241022	091600	2359325	2320	2320	2320	2320	150
673	20241022	091500	2011325	2335	2335	2335	2335	0
674	20241022	091400	2011325	2335	2335	2335	2335	0
675	20241022	091300	2011325	2335	2335	2335	2335	0
676	20241022	091200	2011325	2335	2335	2335	2335	0
677	20241022	091100	2011325	2335	2335	2335	2335	0
678	20241022	091000	2011325	2335	2335	2335	2335	0
679	20241022	090900	2011325	2335	2335	2335	2335	0
680	20241022	090800	2011325	2335	2335	2335	2335	0
681	20241022	090700	2011325	2335	2335	2335	2335	10
682	20241022	090600	1987975	2320	2340	2345	2320	410
683	20241022	090500	1029785	2345	2340	2345	2340	33
684	20241022	090400	952455	2345	2345	2345	2345	0
685	20241022	090300	952455	2345	2345	2345	2345	0
686	20241022	090200	952455	2345	2345	2345	2345	0
687	20241022	090100	952455	2345	2330	2345	2320	410
688	20241022	090000	0	2350	2350	2350	2350	0