KissMeData/238120/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	205300	31711375	2995	2995	2995	2995	364
3	20241023	205200	31711375	2995	2995	2995	2995	0
4	20241023	205100	31711375	2995	2995	2995	2995	0
5	20241023	205000	31711375	2995	2995	2995	2995	0
6	20241023	204900	31711375	2995	2995	2995	2995	0
7	20241023	204800	31711375	2995	2995	2995	2995	0
8	20241023	204700	31711375	2995	2995	2995	2995	0
9	20241023	204600	31711375	2995	2995	2995	2995	0
10	20241023	204500	31711375	2995	2995	2995	2995	0
11	20241023	204400	31711375	2995	2995	2995	2995	0
12	20241023	204300	31711375	2995	2995	2995	2995	0
13	20241023	204200	31711375	2995	2995	2995	2995	0
14	20241023	204100	31711375	2995	2995	2995	2995	0
15	20241023	204000	31711375	2995	2995	2995	2995	0
16	20241023	203900	31711375	2995	2995	2995	2995	0
17	20241023	203800	31711375	2995	2995	2995	2995	0
18	20241023	203700	31711375	2995	2995	2995	2995	0
19	20241023	203600	31711375	2995	2995	2995	2995	0
20	20241023	203500	31711375	2995	2995	2995	2995	0
21	20241023	203400	31711375	2995	2995	2995	2995	0
22	20241023	203300	31711375	2995	2995	2995	2995	0
23	20241023	203200	31711375	2995	2995	2995	2995	0
24	20241023	203100	31711375	2995	2995	2995	2995	0
25	20241023	203000	31711375	2995	2995	2995	2995	0
26	20241023	202900	31711375	2995	2995	2995	2995	0
27	20241023	202800	31711375	2995	2995	2995	2995	0
28	20241023	202700	31711375	2995	2995	2995	2995	0
29	20241023	202600	31711375	2995	2995	2995	2995	0
30	20241023	202500	31711375	2995	2995	2995	2995	0
31	20241023	202400	31711375	2995	2995	2995	2995	0
32	20241023	202300	31711375	2995	2995	2995	2995	364
33	20241023	202200	31711375	2995	2995	2995	2995	0
34	20241023	202100	31711375	2995	2995	2995	2995	0
35	20241023	202000	31711375	2995	2995	2995	2995	0
36	20241023	201900	31711375	2995	2995	2995	2995	0
37	20241023	201800	31711375	2995	2995	2995	2995	0
38	20241023	201700	31711375	2995	2995	2995	2995	0
39	20241023	201600	31711375	2995	2995	2995	2995	0
40	20241023	201500	31711375	2995	2995	2995	2995	0
41	20241023	201400	31711375	2995	2995	2995	2995	0
42	20241023	201300	31711375	2995	2995	2995	2995	0
43	20241023	201200	31711375	2995	2995	2995	2995	0
44	20241023	201100	31711375	2995	2995	2995	2995	0
45	20241023	201000	31711375	2995	2995	2995	2995	0
46	20241023	200900	31711375	2995	2995	2995	2995	0
47	20241023	200800	31711375	2995	2995	2995	2995	0
48	20241023	200700	31711375	2995	2995	2995	2995	0
49	20241023	200600	31711375	2995	2995	2995	2995	0
50	20241023	200500	31711375	2995	2995	2995	2995	0
51	20241023	200400	31711375	2995	2995	2995	2995	0
52	20241023	200300	31711375	2995	2995	2995	2995	0
53	20241023	200200	31711375	2995	2995	2995	2995	0
54	20241023	200100	31711375	2995	2995	2995	2995	0
55	20241023	200000	31711375	2995	2995	2995	2995	0
56	20241023	195900	31711375	2995	2995	2995	2995	0
57	20241023	195800	31711375	2995	2995	2995	2995	0
58	20241023	195700	31711375	2995	2995	2995	2995	0
59	20241023	195600	31711375	2995	2995	2995	2995	0
60	20241023	195500	31711375	2995	2995	2995	2995	0
61	20241023	195400	31711375	2995	2995	2995	2995	0
62	20241023	195300	31711375	2995	2995	2995	2995	364
63	20241023	195200	31711375	2995	2995	2995	2995	0
64	20241023	195100	31711375	2995	2995	2995	2995	0
65	20241023	195000	31711375	2995	2995	2995	2995	0
66	20241023	194900	31711375	2995	2995	2995	2995	0
67	20241023	194800	31711375	2995	2995	2995	2995	0
68	20241023	194700	31711375	2995	2995	2995	2995	0
69	20241023	194600	31711375	2995	2995	2995	2995	0
70	20241023	194500	31711375	2995	2995	2995	2995	0
71	20241023	194400	31711375	2995	2995	2995	2995	0
72	20241023	194300	31711375	2995	2995	2995	2995	0
73	20241023	194200	31711375	2995	2995	2995	2995	0
74	20241023	194100	31711375	2995	2995	2995	2995	0
75	20241023	194000	31711375	2995	2995	2995	2995	0
76	20241023	193900	31711375	2995	2995	2995	2995	0
77	20241023	193800	31711375	2995	2995	2995	2995	0
78	20241023	193700	31711375	2995	2995	2995	2995	0
79	20241023	193600	31711375	2995	2995	2995	2995	0
80	20241023	193500	31711375	2995	2995	2995	2995	0
81	20241023	193400	31711375	2995	2995	2995	2995	0
82	20241023	193300	31711375	2995	2995	2995	2995	0
83	20241023	193200	31711375	2995	2995	2995	2995	0
84	20241023	193100	31711375	2995	2995	2995	2995	0
85	20241023	193000	31711375	2995	2995	2995	2995	0
86	20241023	192900	31711375	2995	2995	2995	2995	0
87	20241023	192800	31711375	2995	2995	2995	2995	0
88	20241023	192700	31711375	2995	2995	2995	2995	0
89	20241023	192600	31711375	2995	2995	2995	2995	0
90	20241023	192500	31711375	2995	2995	2995	2995	0
91	20241023	192400	31711375	2995	2995	2995	2995	0
92	20241023	192300	31711375	2995	2995	2995	2995	364
93	20241023	192200	31711375	2995	2995	2995	2995	0
94	20241023	192100	31711375	2995	2995	2995	2995	0
95	20241023	192000	31711375	2995	2995	2995	2995	0
96	20241023	191900	31711375	2995	2995	2995	2995	0
97	20241023	191800	31711375	2995	2995	2995	2995	0
98	20241023	191700	31711375	2995	2995	2995	2995	0
99	20241023	191600	31711375	2995	2995	2995	2995	0
100	20241023	191500	31711375	2995	2995	2995	2995	0
101	20241023	191400	31711375	2995	2995	2995	2995	0
102	20241023	191300	31711375	2995	2995	2995	2995	0
103	20241023	191200	31711375	2995	2995	2995	2995	0
104	20241023	191100	31711375	2995	2995	2995	2995	0
105	20241023	191000	31711375	2995	2995	2995	2995	0
106	20241023	190900	31711375	2995	2995	2995	2995	0
107	20241023	190800	31711375	2995	2995	2995	2995	0
108	20241023	190700	31711375	2995	2995	2995	2995	0
109	20241023	190600	31711375	2995	2995	2995	2995	0
110	20241023	190500	31711375	2995	2995	2995	2995	0
111	20241023	190400	31711375	2995	2995	2995	2995	0
112	20241023	190300	31711375	2995	2995	2995	2995	0
113	20241023	190200	31711375	2995	2995	2995	2995	0
114	20241023	190100	31711375	2995	2995	2995	2995	0
115	20241023	190000	31711375	2995	2995	2995	2995	0
116	20241023	185900	31711375	2995	2995	2995	2995	0
117	20241023	185800	31711375	2995	2995	2995	2995	0
118	20241023	185700	31711375	2995	2995	2995	2995	0
119	20241023	185600	31711375	2995	2995	2995	2995	0
120	20241023	185500	31711375	2995	2995	2995	2995	0
121	20241023	185400	31711375	2995	2995	2995	2995	0
122	20241023	185300	31711375	2995	2995	2995	2995	364
123	20241023	185200	31711375	2995	2995	2995	2995	0
124	20241023	185100	31711375	2995	2995	2995	2995	0
125	20241023	185000	31711375	2995	2995	2995	2995	0
126	20241023	184900	31711375	2995	2995	2995	2995	0
127	20241023	184800	31711375	2995	2995	2995	2995	0
128	20241023	184700	31711375	2995	2995	2995	2995	0
129	20241023	184600	31711375	2995	2995	2995	2995	0
130	20241023	184500	31711375	2995	2995	2995	2995	0
131	20241023	184400	31711375	2995	2995	2995	2995	0
132	20241023	184300	31711375	2995	2995	2995	2995	0
133	20241023	184200	31711375	2995	2995	2995	2995	0
134	20241023	184100	31711375	2995	2995	2995	2995	0
135	20241023	184000	31711375	2995	2995	2995	2995	0
136	20241023	183900	31711375	2995	2995	2995	2995	0
137	20241023	183800	31711375	2995	2995	2995	2995	0
138	20241023	183700	31711375	2995	2995	2995	2995	0
139	20241023	183600	31711375	2995	2995	2995	2995	0
140	20241023	183500	31711375	2995	2995	2995	2995	0
141	20241023	183400	31711375	2995	2995	2995	2995	0
142	20241023	183300	31711375	2995	2995	2995	2995	0
143	20241023	183200	31711375	2995	2995	2995	2995	0
144	20241023	183100	31711375	2995	2995	2995	2995	0
145	20241023	183000	31711375	2995	2995	2995	2995	0
146	20241023	182900	31711375	2995	2995	2995	2995	0
147	20241023	182800	31711375	2995	2995	2995	2995	0
148	20241023	182700	31711375	2995	2995	2995	2995	0
149	20241023	182600	31711375	2995	2995	2995	2995	0
150	20241023	182500	31711375	2995	2995	2995	2995	0
151	20241023	182400	31711375	2995	2995	2995	2995	0
152	20241023	182300	31711375	2995	2995	2995	2995	364
153	20241023	182200	31711375	2995	2995	2995	2995	0
154	20241023	182100	31711375	2995	2995	2995	2995	0
155	20241023	182000	31711375	2995	2995	2995	2995	0
156	20241023	181900	31711375	2995	2995	2995	2995	0
157	20241023	181800	31711375	2995	2995	2995	2995	0
158	20241023	181700	31711375	2995	2995	2995	2995	0
159	20241023	181600	31711375	2995	2995	2995	2995	0
160	20241023	181500	31711375	2995	2995	2995	2995	0
161	20241023	181400	31711375	2995	2995	2995	2995	0
162	20241023	181300	31711375	2995	2995	2995	2995	0
163	20241023	181200	31711375	2995	2995	2995	2995	0
164	20241023	181100	31711375	2995	2995	2995	2995	0
165	20241023	181000	31711375	2995	2995	2995	2995	0
166	20241023	180900	31711375	2995	2995	2995	2995	0
167	20241023	180800	31711375	2995	2995	2995	2995	0
168	20241023	180700	31711375	2995	2995	2995	2995	0
169	20241023	180600	31711375	2995	2995	2995	2995	0
170	20241023	180500	31711375	2995	2995	2995	2995	0
171	20241023	180400	31711375	2995	2995	2995	2995	0
172	20241023	180300	31711375	2995	2995	2995	2995	0
173	20241023	180200	31711375	2995	2995	2995	2995	0
174	20241023	180100	31711375	2995	2995	2995	2995	0
175	20241023	180000	31711375	2995	2995	2995	2995	0
176	20241023	175900	31711375	2995	2995	2995	2995	0
177	20241023	175800	31711375	2995	2995	2995	2995	0
178	20241023	175700	31711375	2995	2995	2995	2995	0
179	20241023	175600	31711375	2995	2995	2995	2995	0
180	20241023	175500	31711375	2995	2995	2995	2995	0
181	20241023	175400	31711375	2995	2995	2995	2995	0
182	20241023	175300	31711375	2995	2995	2995	2995	364
183	20241023	175200	31711375	2995	2995	2995	2995	0
184	20241023	175100	31711375	2995	2995	2995	2995	0
185	20241023	175000	31711375	2995	2995	2995	2995	0
186	20241023	174900	31711375	2995	2995	2995	2995	0
187	20241023	174800	31711375	2995	2995	2995	2995	0
188	20241023	174700	31711375	2995	2995	2995	2995	0
189	20241023	174600	31711375	2995	2995	2995	2995	0
190	20241023	174500	31711375	2995	2995	2995	2995	0
191	20241023	174400	31711375	2995	2995	2995	2995	0
192	20241023	174300	31711375	2995	2995	2995	2995	0
193	20241023	174200	31711375	2995	2995	2995	2995	0
194	20241023	174100	31711375	2995	2995	2995	2995	0
195	20241023	174000	31711375	2995	2995	2995	2995	0
196	20241023	173900	31711375	2995	2995	2995	2995	0
197	20241023	173800	31711375	2995	2995	2995	2995	0
198	20241023	173700	31711375	2995	2995	2995	2995	0
199	20241023	173600	31711375	2995	2995	2995	2995	0
200	20241023	173500	31711375	2995	2995	2995	2995	0
201	20241023	173400	31711375	2995	2995	2995	2995	0
202	20241023	173300	31711375	2995	2995	2995	2995	0
203	20241023	173200	31711375	2995	2995	2995	2995	0
204	20241023	173100	31711375	2995	2995	2995	2995	0
205	20241023	173000	31711375	2995	2995	2995	2995	0
206	20241023	172900	31711375	2995	2995	2995	2995	0
207	20241023	172800	31711375	2995	2995	2995	2995	0
208	20241023	172700	31711375	2995	2995	2995	2995	0
209	20241023	172600	31711375	2995	2995	2995	2995	0
210	20241023	172500	31711375	2995	2995	2995	2995	0
211	20241023	172400	31711375	2995	2995	2995	2995	0
212	20241023	172300	31711375	2995	2995	2995	2995	364
213	20241023	172200	31711375	2995	2995	2995	2995	0
214	20241023	172100	31711375	2995	2995	2995	2995	0
215	20241023	172000	31711375	2995	2995	2995	2995	0
216	20241023	171900	31711375	2995	2995	2995	2995	0
217	20241023	171800	31711375	2995	2995	2995	2995	0
218	20241023	171700	31711375	2995	2995	2995	2995	0
219	20241023	171600	31711375	2995	2995	2995	2995	0
220	20241023	171500	31711375	2995	2995	2995	2995	0
221	20241023	171400	31711375	2995	2995	2995	2995	0
222	20241023	171300	31711375	2995	2995	2995	2995	0
223	20241023	171200	31711375	2995	2995	2995	2995	0
224	20241023	171100	31711375	2995	2995	2995	2995	0
225	20241023	171000	31711375	2995	2995	2995	2995	0
226	20241023	170900	31711375	2995	2995	2995	2995	0
227	20241023	170800	31711375	2995	2995	2995	2995	0
228	20241023	170700	31711375	2995	2995	2995	2995	0
229	20241023	170600	31711375	2995	2995	2995	2995	0
230	20241023	170500	31711375	2995	2995	2995	2995	0
231	20241023	170400	31711375	2995	2995	2995	2995	0
232	20241023	170300	31711375	2995	2995	2995	2995	0
233	20241023	170200	31711375	2995	2995	2995	2995	0
234	20241023	170100	31711375	2995	2995	2995	2995	0
235	20241023	170000	31711375	2995	2995	2995	2995	0
236	20241023	165900	31711375	2995	2995	2995	2995	0
237	20241023	165800	31711375	2995	2995	2995	2995	0
238	20241023	165700	31711375	2995	2995	2995	2995	0
239	20241023	165600	31711375	2995	2995	2995	2995	0
240	20241023	165500	31711375	2995	2995	2995	2995	0
241	20241023	165400	31711375	2995	2995	2995	2995	0
242	20241023	165300	31711375	2995	2995	2995	2995	364
243	20241023	165200	31711375	2995	2995	2995	2995	0
244	20241023	165100	31711375	2995	2995	2995	2995	0
245	20241023	165000	31711375	2995	2995	2995	2995	0
246	20241023	164900	31711375	2995	2995	2995	2995	0
247	20241023	164800	31711375	2995	2995	2995	2995	0
248	20241023	164700	31711375	2995	2995	2995	2995	0
249	20241023	164600	31711375	2995	2995	2995	2995	0
250	20241023	164500	31711375	2995	2995	2995	2995	0
251	20241023	164400	31711375	2995	2995	2995	2995	0
252	20241023	164300	31711375	2995	2995	2995	2995	0
253	20241023	164200	31711375	2995	2995	2995	2995	0
254	20241023	164100	31711375	2995	2995	2995	2995	0
255	20241023	164000	31711375	2995	2995	2995	2995	0
256	20241023	163900	31711375	2995	2995	2995	2995	0
257	20241023	163800	31711375	2995	2995	2995	2995	0
258	20241023	163700	31711375	2995	2995	2995	2995	0
259	20241023	163600	31711375	2995	2995	2995	2995	0
260	20241023	163500	31711375	2995	2995	2995	2995	0
261	20241023	163400	31711375	2995	2995	2995	2995	0
262	20241023	163300	31711375	2995	2995	2995	2995	0
263	20241023	163200	31711375	2995	2995	2995	2995	0
264	20241023	163100	31711375	2995	2995	2995	2995	0
265	20241023	163000	31711375	2995	2995	2995	2995	0
266	20241023	162900	31711375	2995	2995	2995	2995	0
267	20241023	162800	31711375	2995	2995	2995	2995	0
268	20241023	162700	31711375	2995	2995	2995	2995	0
269	20241023	162600	31711375	2995	2995	2995	2995	0
270	20241023	162500	31711375	2995	2995	2995	2995	0
271	20241023	162400	31711375	2995	2995	2995	2995	0
272	20241023	162300	31711375	2995	2995	2995	2995	364
273	20241023	162200	31711375	2995	2995	2995	2995	0
274	20241023	162100	31711375	2995	2995	2995	2995	0
275	20241023	162000	31711375	2995	2995	2995	2995	0
276	20241023	161900	31711375	2995	2995	2995	2995	0
277	20241023	161800	31711375	2995	2995	2995	2995	0
278	20241023	161700	31711375	2995	2995	2995	2995	0
279	20241023	161600	31711375	2995	2995	2995	2995	0
280	20241023	161500	31711375	2995	2995	2995	2995	0
281	20241023	161400	31711375	2995	2995	2995	2995	0
282	20241023	161300	31711375	2995	2995	2995	2995	0
283	20241023	161200	31711375	2995	2995	2995	2995	0
284	20241023	161100	31711375	2995	2995	2995	2995	0
285	20241023	161000	31711375	2995	2995	2995	2995	0
286	20241023	160900	31711375	2995	2995	2995	2995	0
287	20241023	160800	31711375	2995	2995	2995	2995	0
288	20241023	160700	31711375	2995	2995	2995	2995	0
289	20241023	160600	31711375	2995	2995	2995	2995	0
290	20241023	160500	31711375	2995	2995	2995	2995	0
291	20241023	160400	31711375	2995	2995	2995	2995	0
292	20241023	160300	31711375	2995	2995	2995	2995	0
293	20241023	160200	31711375	2995	2995	2995	2995	0
294	20241023	160100	31711375	2995	2995	2995	2995	0
295	20241023	160000	31711375	2995	2995	2995	2995	0
296	20241023	155900	31711375	2995	2995	2995	2995	0
297	20241023	155800	31711375	2995	2995	2995	2995	0
298	20241023	155700	31711375	2995	2995	2995	2995	0
299	20241023	155600	31711375	2995	2995	2995	2995	0
300	20241023	155500	31711375	2995	2995	2995	2995	0
301	20241023	155400	31711375	2995	2995	2995	2995	0
302	20241023	155300	31711375	2995	2995	2995	2995	364
303	20241023	155200	31711375	2995	2995	2995	2995	0
304	20241023	155100	31711375	2995	2995	2995	2995	0
305	20241023	155000	31711375	2995	2995	2995	2995	0
306	20241023	154900	31711375	2995	2995	2995	2995	0
307	20241023	154800	31711375	2995	2995	2995	2995	0
308	20241023	154700	31711375	2995	2995	2995	2995	0
309	20241023	154600	31711375	2995	2995	2995	2995	0
310	20241023	154500	31711375	2995	2995	2995	2995	0
311	20241023	154400	31711375	2995	2995	2995	2995	0
312	20241023	154300	31711375	2995	2995	2995	2995	0
313	20241023	154200	31711375	2995	2995	2995	2995	0
314	20241023	154100	31711375	2995	2995	2995	2995	0
315	20241023	154000	31711375	2995	2995	2995	2995	0
316	20241023	153900	31711375	2995	2995	2995	2995	0
317	20241023	153800	31711375	2995	2995	2995	2995	0
318	20241023	153700	31711375	2995	2995	2995	2995	0
319	20241023	153600	31711375	2995	2995	2995	2995	0
320	20241023	153500	31711375	2995	2995	2995	2995	0
321	20241023	153400	31711375	2995	2995	2995	2995	0
322	20241023	153300	31711375	2995	2995	2995	2995	0
323	20241023	153200	31711375	2995	2995	2995	2995	0
324	20241023	153100	31711375	2995	2995	2995	2995	0
325	20241023	153000	31711375	2995	2995	2995	2995	364
326	20241023	152900	30621195	2990	2990	2990	2990	0
327	20241023	152800	30621195	2990	2990	2990	2990	0
328	20241023	152700	30621195	2990	2990	2990	2990	0
329	20241023	152600	30621195	2990	2990	2990	2990	0
330	20241023	152500	30621195	2990	2990	2990	2990	0
331	20241023	152400	30621195	2990	2990	2990	2990	0
332	20241023	152300	30621195	2990	2990	2990	2990	0
333	20241023	152200	30621195	2990	2990	2990	2990	0
334	20241023	152100	30621195	2990	2990	2990	2990	0
335	20241023	152000	30621195	2990	2990	2990	2990	0
336	20241023	151900	30621195	2990	2980	2990	2980	19
337	20241023	151800	30564565	2990	2990	2990	2990	0
338	20241023	151700	30564565	2990	2990	2990	2990	0
339	20241023	151600	30564565	2990	2990	2990	2990	0
340	20241023	151500	30564565	2990	2990	2990	2990	0
341	20241023	151400	30564565	2990	2990	2990	2990	0
342	20241023	151300	30564565	2990	2990	2990	2990	0
343	20241023	151200	30564565	2990	2990	2990	2990	0
344	20241023	151100	30564565	2990	2990	2990	2990	0
345	20241023	151000	30564565	2990	2990	2990	2990	0
346	20241023	150900	30564565	2990	2990	2990	2990	0
347	20241023	150800	30564565	2990	2990	2990	2990	0
348	20241023	150700	30564565	2990	2990	2990	2990	0
349	20241023	150600	30564565	2990	2990	2990	2990	0
350	20241023	150500	30564565	2990	2990	2990	2990	0
351	20241023	150400	30564565	2990	2990	2990	2990	0
352	20241023	150300	30564565	2990	2990	2990	2990	0
353	20241023	150200	30564565	2990	2990	2990	2990	0
354	20241023	150100	30564565	2990	2990	2990	2990	0
355	20241023	150000	30564565	2990	2990	2990	2990	0
356	20241023	145900	30564565	2990	2990	2990	2990	0
357	20241023	145800	30564565	2990	2990	2990	2990	1
358	20241023	145700	30561575	3000	3000	3000	3000	0
359	20241023	145600	30561575	3000	3000	3000	3000	0
360	20241023	145500	30561575	3000	2990	3000	2990	13
361	20241023	145400	30522695	2990	2990	2990	2990	0
362	20241023	145300	30522695	2990	2990	2990	2990	0
363	20241023	145200	30522695	2990	2990	2990	2990	0
364	20241023	145100	30522695	2990	2990	2990	2990	0
365	20241023	145000	30522695	2990	2990	2990	2990	0
366	20241023	144900	30522695	2990	2990	2995	2990	50
367	20241023	144800	30373100	2995	2995	2995	2990	30
368	20241023	144700	30283255	2995	2995	2995	2995	0
369	20241023	144600	30283255	2995	2995	2995	2995	0
370	20241023	144500	30283255	2995	2995	2995	2995	0
371	20241023	144400	30283255	2995	2995	2995	2995	0
372	20241023	144300	30283255	2995	2995	2995	2995	0
373	20241023	144200	30283255	2995	2995	2995	2995	0
374	20241023	144100	30283255	2995	2995	2995	2995	1
375	20241023	144000	30280260	2995	2995	2995	2995	650
376	20241023	143900	28333510	3000	3000	3000	3000	50
377	20241023	143800	28183510	3000	2980	3000	2980	837
378	20241023	143700	25681170	2975	2975	2975	2975	0
379	20241023	143600	25681170	2975	2975	2975	2975	0
380	20241023	143500	25681170	2975	2975	2975	2975	0
381	20241023	143400	25681170	2975	2975	2975	2975	0
382	20241023	143300	25681170	2975	2975	2975	2975	0
383	20241023	143200	25681170	2975	2975	2975	2975	0
384	20241023	143100	25681170	2975	2975	2975	2975	0
385	20241023	143000	25681170	2975	2970	2975	2970	96
386	20241023	142900	25395790	2970	2970	2970	2970	0
387	20241023	142800	25395790	2970	2970	2970	2970	0
388	20241023	142700	25395790	2970	2970	2970	2970	0
389	20241023	142600	25395790	2970	2970	2970	2970	0
390	20241023	142500	25395790	2970	2970	2970	2970	1
391	20241023	142400	25392820	2960	2960	2960	2960	0
392	20241023	142300	25392820	2960	2960	2960	2960	0
393	20241023	142200	25392820	2960	2960	2960	2960	0
394	20241023	142100	25392820	2960	2960	2960	2960	0
395	20241023	142000	25392820	2960	2960	2960	2960	0
396	20241023	141900	25392820	2960	2960	2960	2960	0
397	20241023	141800	25392820	2960	2960	2960	2960	100
398	20241023	141700	25096820	2960	2960	2960	2960	0
399	20241023	141600	25096820	2960	2960	2960	2960	0
400	20241023	141500	25096820	2960	2960	2960	2960	110
401	20241023	141400	24771220	2960	2960	2960	2960	0
402	20241023	141300	24771220	2960	2960	2960	2960	0
403	20241023	141200	24771220	2960	2965	2965	2960	190
404	20241023	141100	24208815	2970	2970	2970	2970	0
405	20241023	141000	24208815	2970	2970	2970	2970	0
406	20241023	140900	24208815	2970	2970	2970	2970	0
407	20241023	140800	24208815	2970	2970	2970	2970	0
408	20241023	140700	24208815	2970	2970	2970	2970	0
409	20241023	140600	24208815	2970	2970	2970	2970	0
410	20241023	140500	24208815	2970	2970	2970	2970	0
411	20241023	140400	24208815	2970	2970	2970	2970	0
412	20241023	140300	24208815	2970	2970	2970	2970	6
413	20241023	140200	24190995	2970	2970	2970	2970	0
414	20241023	140100	24190995	2970	2970	2970	2970	0
415	20241023	140000	24190995	2970	2970	2970	2970	0
416	20241023	135900	24190995	2970	2970	2970	2970	0
417	20241023	135800	24190995	2970	2970	2970	2970	0
418	20241023	135700	24190995	2970	2970	2970	2970	0
419	20241023	135600	24190995	2970	2970	2970	2970	0
420	20241023	135500	24190995	2970	2970	2970	2970	1
421	20241023	135400	24188025	2965	2965	2965	2965	0
422	20241023	135300	24188025	2965	2965	2965	2965	0
423	20241023	135200	24188025	2965	2965	2965	2965	0
424	20241023	135100	24188025	2965	2965	2965	2965	0
425	20241023	135000	24188025	2965	2965	2965	2965	0
426	20241023	134900	24188025	2965	2965	2965	2965	0
427	20241023	134800	24188025	2965	2965	2965	2965	0
428	20241023	134700	24188025	2965	2965	2965	2965	0
429	20241023	134600	24188025	2965	2965	2965	2965	0
430	20241023	134500	24188025	2965	2965	2965	2965	0
431	20241023	134400	24188025	2965	2965	2965	2965	0
432	20241023	134300	24188025	2965	2965	2965	2965	0
433	20241023	134200	24188025	2965	2965	2965	2965	0
434	20241023	134100	24188025	2965	2965	2965	2965	0
435	20241023	134000	24188025	2965	2965	2965	2965	0
436	20241023	133900	24188025	2965	2965	2965	2965	0
437	20241023	133800	24188025	2965	2965	2965	2965	0
438	20241023	133700	24188025	2965	2965	2965	2965	0
439	20241023	133600	24188025	2965	2965	2965	2965	0
440	20241023	133500	24188025	2965	2965	2965	2965	0
441	20241023	133400	24188025	2965	2965	2965	2965	0
442	20241023	133300	24188025	2965	2965	2965	2965	0
443	20241023	133200	24188025	2965	2965	2965	2965	0
444	20241023	133100	24188025	2965	2965	2965	2965	0
445	20241023	133000	24188025	2965	2965	2965	2965	0
446	20241023	132900	24188025	2965	2965	2965	2965	0
447	20241023	132800	24188025	2965	2965	2965	2965	0
448	20241023	132700	24188025	2965	2965	2965	2965	0
449	20241023	132600	24188025	2965	2965	2965	2965	0
450	20241023	132500	24188025	2965	2965	2965	2965	0
451	20241023	132400	24188025	2965	2965	2965	2965	0
452	20241023	132300	24188025	2965	2965	2965	2965	0
453	20241023	132200	24188025	2965	2965	2965	2965	0
454	20241023	132100	24188025	2965	2965	2965	2965	0
455	20241023	132000	24188025	2965	2965	2965	2965	0
456	20241023	131900	24188025	2965	2965	2965	2965	0
457	20241023	131800	24188025	2965	2965	2965	2965	0
458	20241023	131700	24188025	2965	2965	2965	2965	0
459	20241023	131600	24188025	2965	2965	2965	2965	0
460	20241023	131500	24188025	2965	2965	2965	2965	0
461	20241023	131400	24188025	2965	2965	2965	2965	0
462	20241023	131300	24188025	2965	2965	2965	2965	0
463	20241023	131200	24188025	2965	2965	2965	2965	0
464	20241023	131100	24188025	2965	2965	2965	2965	0
465	20241023	131000	24188025	2965	2965	2965	2965	0
466	20241023	130900	24188025	2965	2965	2965	2965	0
467	20241023	130800	24188025	2965	2965	2965	2965	0
468	20241023	130700	24188025	2965	2965	2965	2965	0
469	20241023	130600	24188025	2965	2965	2965	2965	0
470	20241023	130500	24188025	2965	2965	2965	2965	51
471	20241023	130400	24036810	2965	2965	2965	2965	0
472	20241023	130300	24036810	2965	2965	2965	2965	0
473	20241023	130200	24036810	2965	2965	2965	2965	0
474	20241023	130100	24036810	2965	2965	2965	2965	0
475	20241023	130000	24036810	2965	2965	2965	2965	0
476	20241023	125900	24036810	2965	2965	2965	2965	0
477	20241023	125800	24036810	2965	2965	2965	2965	0
478	20241023	125700	24036810	2965	2965	2965	2965	0
479	20241023	125600	24036810	2965	2965	2965	2965	0
480	20241023	125500	24036810	2965	2965	2965	2965	0
481	20241023	125400	24036810	2965	2965	2965	2965	0
482	20241023	125300	24036810	2965	2965	2965	2965	0
483	20241023	125200	24036810	2965	2965	2965	2965	0
484	20241023	125100	24036810	2965	2965	2965	2965	0
485	20241023	125000	24036810	2965	2965	2965	2965	0
486	20241023	124900	24036810	2965	2965	2965	2965	2
487	20241023	124800	24030880	2965	2965	2965	2965	0
488	20241023	124700	24030880	2965	2965	2965	2965	0
489	20241023	124600	24030880	2965	2965	2965	2965	0
490	20241023	124500	24030880	2965	2965	2965	2965	0
491	20241023	124400	24030880	2965	2965	2965	2965	0
492	20241023	124300	24030880	2965	2965	2965	2965	0
493	20241023	124200	24030880	2965	2965	2965	2965	150
494	20241023	124100	23586130	2975	2975	2975	2975	0
495	20241023	124000	23586130	2975	2975	2975	2975	0
496	20241023	123900	23586130	2975	2975	2975	2975	0
497	20241023	123800	23586130	2975	2975	2975	2975	0
498	20241023	123700	23586130	2975	2975	2975	2975	0
499	20241023	123600	23586130	2975	2975	2975	2975	0
500	20241023	123500	23586130	2975	2975	2975	2975	0
501	20241023	123400	23586130	2975	2975	2975	2975	0
502	20241023	123300	23586130	2975	2975	2975	2975	0
503	20241023	123200	23586130	2975	2975	2975	2975	0
504	20241023	123100	23586130	2975	2975	2975	2975	0
505	20241023	123000	23586130	2975	2975	2975	2975	0
506	20241023	122900	23586130	2975	2975	2975	2975	0
507	20241023	122800	23586130	2975	2975	2975	2975	0
508	20241023	122700	23586130	2975	2975	2975	2975	0
509	20241023	122600	23586130	2975	2975	2975	2975	0
510	20241023	122500	23586130	2975	2975	2975	2975	0
511	20241023	122400	23586130	2975	2975	2975	2975	0
512	20241023	122300	23586130	2975	2975	2975	2975	0
513	20241023	122200	23586130	2975	2975	2975	2975	0
514	20241023	122100	23586130	2975	2975	2975	2975	0
515	20241023	122000	23586130	2975	2975	2975	2975	0
516	20241023	121900	23586130	2975	2975	2975	2975	0
517	20241023	121800	23586130	2975	2975	2975	2975	0
518	20241023	121700	23586130	2975	2975	2975	2975	0
519	20241023	121600	23586130	2975	2975	2975	2975	0
520	20241023	121500	23586130	2975	2975	2975	2975	0
521	20241023	121400	23586130	2975	2975	2975	2975	0
522	20241023	121300	23586130	2975	2975	2975	2975	0
523	20241023	121200	23586130	2975	2975	2975	2975	0
524	20241023	121100	23586130	2975	2975	2975	2975	0
525	20241023	121000	23586130	2975	2975	2975	2975	0
526	20241023	120900	23586130	2975	2975	2975	2975	0
527	20241023	120800	23586130	2975	2975	2975	2975	0
528	20241023	120700	23586130	2975	2975	2975	2975	0
529	20241023	120600	23586130	2975	2975	2975	2975	0
530	20241023	120500	23586130	2975	2975	2975	2975	0
531	20241023	120400	23586130	2975	2975	2975	2975	0
532	20241023	120300	23586130	2975	2975	2975	2975	0
533	20241023	120200	23586130	2975	2975	2975	2975	3
534	20241023	120100	23577205	2975	2975	2975	2975	0
535	20241023	120000	23577205	2975	2975	2975	2975	0
536	20241023	115900	23577205	2975	2975	2975	2975	0
537	20241023	115800	23577205	2975	2975	2975	2975	0
538	20241023	115700	23577205	2975	2975	2975	2975	1
539	20241023	115600	23574230	2965	2965	2965	2965	0
540	20241023	115500	23574230	2965	2965	2965	2965	1
541	20241023	115400	23571265	2975	2975	2975	2975	0
542	20241023	115300	23571265	2975	2975	2975	2975	0
543	20241023	115200	23571265	2975	2975	2975	2975	0
544	20241023	115100	23571265	2975	2975	2975	2975	33
545	20241023	115000	23473090	2965	2965	2965	2965	0
546	20241023	114900	23473090	2965	2965	2965	2965	1
547	20241023	114800	23470125	2965	2965	2965	2965	0
548	20241023	114700	23470125	2965	2965	2965	2965	0
549	20241023	114600	23470125	2965	2965	2965	2965	0
550	20241023	114500	23470125	2965	2965	2965	2965	0
551	20241023	114400	23470125	2965	2965	2965	2965	0
552	20241023	114300	23470125	2965	2965	2965	2965	1
553	20241023	114200	23467160	2965	2965	2965	2965	0
554	20241023	114100	23467160	2965	2965	2965	2965	0
555	20241023	114000	23467160	2965	2965	2965	2965	0
556	20241023	113900	23467160	2965	2965	2965	2965	0
557	20241023	113800	23467160	2965	2965	2965	2965	1
558	20241023	113700	23464195	2965	2965	2965	2965	0
559	20241023	113600	23464195	2965	2965	2965	2965	0
560	20241023	113500	23464195	2965	2965	2965	2965	0
561	20241023	113400	23464195	2965	2965	2965	2965	0
562	20241023	113300	23464195	2965	2965	2965	2965	0
563	20241023	113200	23464195	2965	2965	2965	2965	1
564	20241023	113100	23461230	2975	2975	2975	2975	0
565	20241023	113000	23461230	2975	2975	2975	2975	0
566	20241023	112900	23461230	2975	2975	2975	2975	0
567	20241023	112800	23461230	2975	2975	2975	2975	1
568	20241023	112700	23458255	2965	2965	2965	2965	0
569	20241023	112600	23458255	2965	2965	2965	2965	1
570	20241023	112500	23455290	2970	2970	2970	2970	0
571	20241023	112400	23455290	2970	2970	2970	2970	0
572	20241023	112300	23455290	2970	2970	2970	2970	0
573	20241023	112200	23455290	2970	2970	2970	2970	0
574	20241023	112100	23455290	2970	2960	2970	2960	2
575	20241023	112000	23449360	2970	2970	2970	2970	0
576	20241023	111900	23449360	2970	2970	2970	2970	0
577	20241023	111800	23449360	2970	2970	2970	2970	0
578	20241023	111700	23449360	2970	2970	2970	2970	0
579	20241023	111600	23449360	2970	2970	2970	2970	0
580	20241023	111500	23449360	2970	2970	2970	2970	1
581	20241023	111400	23446390	2960	2960	2960	2960	1
582	20241023	111300	23443430	2970	2970	2970	2970	0
583	20241023	111200	23443430	2970	2970	2970	2970	0
584	20241023	111100	23443430	2970	2970	2970	2970	0
585	20241023	111000	23443430	2970	2970	2970	2970	1
586	20241023	110900	23440460	2960	2960	2960	2960	1
587	20241023	110800	23437500	2970	2970	2970	2970	0
588	20241023	110700	23437500	2970	2970	2970	2970	0
589	20241023	110600	23437500	2970	2970	2970	2970	0
590	20241023	110500	23437500	2970	2970	2970	2970	0
591	20241023	110400	23437500	2970	2970	2970	2970	0
592	20241023	110300	23437500	2970	2960	2970	2960	2
593	20241023	110200	23431570	2970	2970	2970	2970	0
594	20241023	110100	23431570	2970	2970	2970	2970	0
595	20241023	110000	23431570	2970	2970	2970	2970	0
596	20241023	105900	23431570	2970	2970	2970	2970	1
597	20241023	105800	23428600	2960	2960	2960	2960	1
598	20241023	105700	23425640	2965	2965	2965	2965	0
599	20241023	105600	23425640	2965	2965	2965	2965	0
600	20241023	105500	23425640	2965	2965	2965	2965	0
601	20241023	105400	23425640	2965	2965	2965	2965	0
602	20241023	105300	23425640	2965	2965	2965	2965	0
603	20241023	105200	23425640	2965	2965	2965	2965	1
604	20241023	105100	23422675	2965	2965	2965	2965	0
605	20241023	105000	23422675	2965	2965	2965	2965	0
606	20241023	104900	23422675	2965	2965	2965	2965	0
607	20241023	104800	23422675	2965	2965	2965	2965	0
608	20241023	104700	23422675	2965	2965	2965	2965	1
609	20241023	104600	23419710	2960	2960	2960	2960	0
610	20241023	104500	23419710	2960	2960	2960	2960	0
611	20241023	104400	23419710	2960	2960	2960	2960	0
612	20241023	104300	23419710	2960	2960	2960	2960	0
613	20241023	104200	23419710	2960	2970	2970	2960	2
614	20241023	104100	23413780	2960	2960	2960	2960	1
615	20241023	104000	23410820	2960	2960	2960	2960	927
616	20241023	103900	20666900	2960	2960	2960	2960	100
617	20241023	103800	20370900	2960	2960	2960	2960	10
618	20241023	103700	20341300	2960	2960	2960	2960	839
619	20241023	103600	17857860	2960	2960	2960	2960	0
620	20241023	103500	17857860	2960	2960	2960	2960	1
621	20241023	103400	17854900	2960	2960	2960	2960	0
622	20241023	103300	17854900	2960	2960	2960	2960	0
623	20241023	103200	17854900	2960	2960	2960	2960	0
624	20241023	103100	17854900	2960	2960	2960	2960	0
625	20241023	103000	17854900	2960	2960	2960	2960	0
626	20241023	102900	17854900	2960	2960	2960	2960	1
627	20241023	102800	17851940	2965	2965	2965	2965	3
628	20241023	102700	17843045	2965	2965	2965	2965	0
629	20241023	102600	17843045	2965	2965	2965	2965	20
630	20241023	102500	17783745	2960	2960	2960	2960	0
631	20241023	102400	17783745	2960	2960	2960	2960	1
632	20241023	102300	17780785	2965	2965	2965	2965	0
633	20241023	102200	17780785	2965	2965	2965	2965	0
634	20241023	102100	17780785	2965	2965	2965	2965	0
635	20241023	102000	17780785	2965	2965	2965	2965	0
636	20241023	101900	17780785	2965	2965	2965	2965	3
637	20241023	101800	17771890	2960	2965	2965	2960	257
638	20241023	101700	17009995	2965	2965	2965	2965	0
639	20241023	101600	17009995	2965	2965	2965	2965	1
640	20241023	101500	17007030	2970	2970	2970	2970	12
641	20241023	101400	16971390	2970	2965	2970	2965	33
642	20241023	101300	16873540	2965	2965	2965	2965	1
643	20241023	101200	16870575	2970	2970	2970	2970	0
644	20241023	101100	16870575	2970	2970	2970	2970	0
645	20241023	101000	16870575	2970	2970	2970	2970	0
646	20241023	100900	16870575	2970	2965	2970	2965	288
647	20241023	100800	16016640	2960	2960	2960	2960	0
648	20241023	100700	16016640	2960	2960	2960	2960	1
649	20241023	100600	16013680	2960	2960	2960	2960	0
650	20241023	100500	16013680	2960	2960	2960	2960	0
651	20241023	100400	16013680	2960	2960	2960	2960	0
652	20241023	100300	16013680	2960	2960	2960	2960	0
653	20241023	100200	16013680	2960	2960	2960	2960	0
654	20241023	100100	16013680	2960	2960	2960	2960	1
655	20241023	100000	16010720	2960	2960	2960	2960	0
656	20241023	095900	16010720	2960	2960	2960	2960	0
657	20241023	095800	16010720	2960	2960	2960	2960	0
658	20241023	095700	16010720	2960	2960	2960	2960	0
659	20241023	095600	16010720	2960	2960	2960	2960	0
660	20241023	095500	16010720	2960	2960	2960	2960	1
661	20241023	095400	16007760	2960	2960	2960	2960	0
662	20241023	095300	16007760	2960	2960	2960	2960	0
663	20241023	095200	16007760	2960	2960	2960	2960	0
664	20241023	095100	16007760	2960	2960	2960	2960	0
665	20241023	095000	16007760	2960	2960	2960	2960	1
666	20241023	094900	16004800	2965	2965	2965	2965	0
667	20241023	094800	16004800	2965	2965	2965	2965	5
668	20241023	094700	15989975	2965	2965	2965	2965	10
669	20241023	094600	15960325	2965	2965	2965	2965	505
670	20241023	094500	14463000	2965	2965	2965	2965	1
671	20241023	094400	14460035	2965	2965	2965	2965	0
672	20241023	094300	14460035	2965	2965	2965	2965	0
673	20241023	094200	14460035	2965	2965	2965	2965	0
674	20241023	094100	14460035	2965	2965	2965	2965	2
675	20241023	094000	14454105	2970	2965	2970	2965	380
676	20241023	093900	13326445	2955	2955	2955	2955	1
677	20241023	093800	13323490	2970	2965	2970	2965	94
678	20241023	093700	13044525	2965	2965	2965	2965	0
679	20241023	093600	13044525	2965	2965	2965	2965	0
680	20241023	093500	13044525	2965	2965	2965	2965	0
681	20241023	093400	13044525	2965	2965	2965	2965	1
682	20241023	093300	13041560	2955	2960	2965	2955	21
683	20241023	093200	12979390	2955	2950	2955	2950	46
684	20241023	093100	12843580	2945	2945	2945	2945	0
685	20241023	093000	12843580	2945	2945	2945	2945	14
686	20241023	092900	12802350	2945	2945	2945	2945	0
687	20241023	092800	12802350	2945	2945	2945	2945	1
688	20241023	092700	12799405	2935	2945	2945	2935	3
689	20241023	092600	12790590	2935	2935	2935	2935	1378
690	20241023	092500	8746160	2930	2930	2930	2930	0
691	20241023	092400	8746160	2930	2930	2930	2930	0
692	20241023	092300	8746160	2930	2930	2930	2930	0
693	20241023	092200	8746160	2930	2930	2930	2930	0
694	20241023	092100	8746160	2930	2935	2935	2930	696
695	20241023	092000	6705465	2945	2945	2945	2945	0
696	20241023	091900	6705465	2945	2945	2945	2945	1
697	20241023	091800	6702520	2935	2935	2935	2935	0
698	20241023	091700	6702520	2935	2935	2935	2935	0
699	20241023	091600	6702520	2935	2935	2935	2935	2
700	20241023	091500	6696650	2935	2935	2935	2935	0
701	20241023	091400	6696650	2935	2935	2935	2935	0
702	20241023	091300	6696650	2935	2940	2940	2935	2000
703	20241023	091200	819695	2960	2960	2960	2960	0
704	20241023	091100	819695	2960	2960	2960	2960	1
705	20241023	091000	816735	2935	2935	2935	2935	2
706	20241023	090900	810865	2960	2960	2960	2960	0
707	20241023	090800	810865	2960	2960	2960	2960	0
708	20241023	090700	810865	2960	2960	2960	2960	0
709	20241023	090600	810865	2960	2960	2960	2960	0
710	20241023	090500	810865	2960	2960	2960	2960	0
711	20241023	090400	810865	2960	2960	2960	2960	1
712	20241023	090300	807905	2935	2935	2935	2935	0
713	20241023	090200	807905	2935	2935	2935	2935	0
714	20241023	090100	807905	2935	2940	2940	2935	269
715	20241023	090000	17640	2940	2940	2940	2940	6