KissMeData/241520/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	205400	82131275	2870	2870	2870	2870	1208
3	20241023	205300	82131275	2870	2870	2870	2870	0
4	20241023	205200	82131275	2870	2870	2870	2870	0
5	20241023	205100	82131275	2870	2870	2870	2870	0
6	20241023	205000	82131275	2870	2870	2870	2870	0
7	20241023	204900	82131275	2870	2870	2870	2870	0
8	20241023	204800	82131275	2870	2870	2870	2870	0
9	20241023	204700	82131275	2870	2870	2870	2870	0
10	20241023	204600	82131275	2870	2870	2870	2870	0
11	20241023	204500	82131275	2870	2870	2870	2870	0
12	20241023	204400	82131275	2870	2870	2870	2870	0
13	20241023	204300	82131275	2870	2870	2870	2870	0
14	20241023	204200	82131275	2870	2870	2870	2870	0
15	20241023	204100	82131275	2870	2870	2870	2870	0
16	20241023	204000	82131275	2870	2870	2870	2870	0
17	20241023	203900	82131275	2870	2870	2870	2870	0
18	20241023	203800	82131275	2870	2870	2870	2870	0
19	20241023	203700	82131275	2870	2870	2870	2870	0
20	20241023	203600	82131275	2870	2870	2870	2870	0
21	20241023	203500	82131275	2870	2870	2870	2870	0
22	20241023	203400	82131275	2870	2870	2870	2870	0
23	20241023	203300	82131275	2870	2870	2870	2870	0
24	20241023	203200	82131275	2870	2870	2870	2870	0
25	20241023	203100	82131275	2870	2870	2870	2870	0
26	20241023	203000	82131275	2870	2870	2870	2870	0
27	20241023	202900	82131275	2870	2870	2870	2870	0
28	20241023	202800	82131275	2870	2870	2870	2870	0
29	20241023	202700	82131275	2870	2870	2870	2870	0
30	20241023	202600	82131275	2870	2870	2870	2870	0
31	20241023	202500	82131275	2870	2870	2870	2870	0
32	20241023	202400	82131275	2870	2870	2870	2870	1208
33	20241023	202300	82131275	2870	2870	2870	2870	0
34	20241023	202200	82131275	2870	2870	2870	2870	0
35	20241023	202100	82131275	2870	2870	2870	2870	0
36	20241023	202000	82131275	2870	2870	2870	2870	0
37	20241023	201900	82131275	2870	2870	2870	2870	0
38	20241023	201800	82131275	2870	2870	2870	2870	0
39	20241023	201700	82131275	2870	2870	2870	2870	0
40	20241023	201600	82131275	2870	2870	2870	2870	0
41	20241023	201500	82131275	2870	2870	2870	2870	0
42	20241023	201400	82131275	2870	2870	2870	2870	0
43	20241023	201300	82131275	2870	2870	2870	2870	0
44	20241023	201200	82131275	2870	2870	2870	2870	0
45	20241023	201100	82131275	2870	2870	2870	2870	0
46	20241023	201000	82131275	2870	2870	2870	2870	0
47	20241023	200900	82131275	2870	2870	2870	2870	0
48	20241023	200800	82131275	2870	2870	2870	2870	0
49	20241023	200700	82131275	2870	2870	2870	2870	0
50	20241023	200600	82131275	2870	2870	2870	2870	0
51	20241023	200500	82131275	2870	2870	2870	2870	0
52	20241023	200400	82131275	2870	2870	2870	2870	0
53	20241023	200300	82131275	2870	2870	2870	2870	0
54	20241023	200200	82131275	2870	2870	2870	2870	0
55	20241023	200100	82131275	2870	2870	2870	2870	0
56	20241023	200000	82131275	2870	2870	2870	2870	0
57	20241023	195900	82131275	2870	2870	2870	2870	0
58	20241023	195800	82131275	2870	2870	2870	2870	0
59	20241023	195700	82131275	2870	2870	2870	2870	0
60	20241023	195600	82131275	2870	2870	2870	2870	0
61	20241023	195500	82131275	2870	2870	2870	2870	0
62	20241023	195400	82131275	2870	2870	2870	2870	1208
63	20241023	195300	82131275	2870	2870	2870	2870	0
64	20241023	195200	82131275	2870	2870	2870	2870	0
65	20241023	195100	82131275	2870	2870	2870	2870	0
66	20241023	195000	82131275	2870	2870	2870	2870	0
67	20241023	194900	82131275	2870	2870	2870	2870	0
68	20241023	194800	82131275	2870	2870	2870	2870	0
69	20241023	194700	82131275	2870	2870	2870	2870	0
70	20241023	194600	82131275	2870	2870	2870	2870	0
71	20241023	194500	82131275	2870	2870	2870	2870	0
72	20241023	194400	82131275	2870	2870	2870	2870	0
73	20241023	194300	82131275	2870	2870	2870	2870	0
74	20241023	194200	82131275	2870	2870	2870	2870	0
75	20241023	194100	82131275	2870	2870	2870	2870	0
76	20241023	194000	82131275	2870	2870	2870	2870	0
77	20241023	193900	82131275	2870	2870	2870	2870	0
78	20241023	193800	82131275	2870	2870	2870	2870	0
79	20241023	193700	82131275	2870	2870	2870	2870	0
80	20241023	193600	82131275	2870	2870	2870	2870	0
81	20241023	193500	82131275	2870	2870	2870	2870	0
82	20241023	193400	82131275	2870	2870	2870	2870	0
83	20241023	193300	82131275	2870	2870	2870	2870	0
84	20241023	193200	82131275	2870	2870	2870	2870	0
85	20241023	193100	82131275	2870	2870	2870	2870	0
86	20241023	193000	82131275	2870	2870	2870	2870	0
87	20241023	192900	82131275	2870	2870	2870	2870	0
88	20241023	192800	82131275	2870	2870	2870	2870	0
89	20241023	192700	82131275	2870	2870	2870	2870	0
90	20241023	192600	82131275	2870	2870	2870	2870	0
91	20241023	192500	82131275	2870	2870	2870	2870	0
92	20241023	192400	82131275	2870	2870	2870	2870	1208
93	20241023	192300	82131275	2870	2870	2870	2870	0
94	20241023	192200	82131275	2870	2870	2870	2870	0
95	20241023	192100	82131275	2870	2870	2870	2870	0
96	20241023	192000	82131275	2870	2870	2870	2870	0
97	20241023	191900	82131275	2870	2870	2870	2870	0
98	20241023	191800	82131275	2870	2870	2870	2870	0
99	20241023	191700	82131275	2870	2870	2870	2870	0
100	20241023	191600	82131275	2870	2870	2870	2870	0
101	20241023	191500	82131275	2870	2870	2870	2870	0
102	20241023	191400	82131275	2870	2870	2870	2870	0
103	20241023	191300	82131275	2870	2870	2870	2870	0
104	20241023	191200	82131275	2870	2870	2870	2870	0
105	20241023	191100	82131275	2870	2870	2870	2870	0
106	20241023	191000	82131275	2870	2870	2870	2870	0
107	20241023	190900	82131275	2870	2870	2870	2870	0
108	20241023	190800	82131275	2870	2870	2870	2870	0
109	20241023	190700	82131275	2870	2870	2870	2870	0
110	20241023	190600	82131275	2870	2870	2870	2870	0
111	20241023	190500	82131275	2870	2870	2870	2870	0
112	20241023	190400	82131275	2870	2870	2870	2870	0
113	20241023	190300	82131275	2870	2870	2870	2870	0
114	20241023	190200	82131275	2870	2870	2870	2870	0
115	20241023	190100	82131275	2870	2870	2870	2870	0
116	20241023	190000	82131275	2870	2870	2870	2870	0
117	20241023	185900	82131275	2870	2870	2870	2870	0
118	20241023	185800	82131275	2870	2870	2870	2870	0
119	20241023	185700	82131275	2870	2870	2870	2870	0
120	20241023	185600	82131275	2870	2870	2870	2870	0
121	20241023	185500	82131275	2870	2870	2870	2870	0
122	20241023	185400	82131275	2870	2870	2870	2870	1208
123	20241023	185300	82131275	2870	2870	2870	2870	0
124	20241023	185200	82131275	2870	2870	2870	2870	0
125	20241023	185100	82131275	2870	2870	2870	2870	0
126	20241023	185000	82131275	2870	2870	2870	2870	0
127	20241023	184900	82131275	2870	2870	2870	2870	0
128	20241023	184800	82131275	2870	2870	2870	2870	0
129	20241023	184700	82131275	2870	2870	2870	2870	0
130	20241023	184600	82131275	2870	2870	2870	2870	0
131	20241023	184500	82131275	2870	2870	2870	2870	0
132	20241023	184400	82131275	2870	2870	2870	2870	0
133	20241023	184300	82131275	2870	2870	2870	2870	0
134	20241023	184200	82131275	2870	2870	2870	2870	0
135	20241023	184100	82131275	2870	2870	2870	2870	0
136	20241023	184000	82131275	2870	2870	2870	2870	0
137	20241023	183900	82131275	2870	2870	2870	2870	0
138	20241023	183800	82131275	2870	2870	2870	2870	0
139	20241023	183700	82131275	2870	2870	2870	2870	0
140	20241023	183600	82131275	2870	2870	2870	2870	0
141	20241023	183500	82131275	2870	2870	2870	2870	0
142	20241023	183400	82131275	2870	2870	2870	2870	0
143	20241023	183300	82131275	2870	2870	2870	2870	0
144	20241023	183200	82131275	2870	2870	2870	2870	0
145	20241023	183100	82131275	2870	2870	2870	2870	0
146	20241023	183000	82131275	2870	2870	2870	2870	0
147	20241023	182900	82131275	2870	2870	2870	2870	0
148	20241023	182800	82131275	2870	2870	2870	2870	0
149	20241023	182700	82131275	2870	2870	2870	2870	0
150	20241023	182600	82131275	2870	2870	2870	2870	0
151	20241023	182500	82131275	2870	2870	2870	2870	0
152	20241023	182400	82131275	2870	2870	2870	2870	1208
153	20241023	182300	82131275	2870	2870	2870	2870	0
154	20241023	182200	82131275	2870	2870	2870	2870	0
155	20241023	182100	82131275	2870	2870	2870	2870	0
156	20241023	182000	82131275	2870	2870	2870	2870	0
157	20241023	181900	82131275	2870	2870	2870	2870	0
158	20241023	181800	82131275	2870	2870	2870	2870	0
159	20241023	181700	82131275	2870	2870	2870	2870	0
160	20241023	181600	82131275	2870	2870	2870	2870	0
161	20241023	181500	82131275	2870	2870	2870	2870	0
162	20241023	181400	82131275	2870	2870	2870	2870	0
163	20241023	181300	82131275	2870	2870	2870	2870	0
164	20241023	181200	82131275	2870	2870	2870	2870	0
165	20241023	181100	82131275	2870	2870	2870	2870	0
166	20241023	181000	82131275	2870	2870	2870	2870	0
167	20241023	180900	82131275	2870	2870	2870	2870	0
168	20241023	180800	82131275	2870	2870	2870	2870	0
169	20241023	180700	82131275	2870	2870	2870	2870	0
170	20241023	180600	82131275	2870	2870	2870	2870	0
171	20241023	180500	82131275	2870	2870	2870	2870	0
172	20241023	180400	82131275	2870	2870	2870	2870	0
173	20241023	180300	82131275	2870	2870	2870	2870	0
174	20241023	180200	82131275	2870	2870	2870	2870	0
175	20241023	180100	82131275	2870	2870	2870	2870	0
176	20241023	180000	82131275	2870	2870	2870	2870	0
177	20241023	175900	82131275	2870	2870	2870	2870	0
178	20241023	175800	82131275	2870	2870	2870	2870	0
179	20241023	175700	82131275	2870	2870	2870	2870	0
180	20241023	175600	82131275	2870	2870	2870	2870	0
181	20241023	175500	82131275	2870	2870	2870	2870	0
182	20241023	175400	82131275	2870	2870	2870	2870	1208
183	20241023	175300	82131275	2870	2870	2870	2870	0
184	20241023	175200	82131275	2870	2870	2870	2870	0
185	20241023	175100	82131275	2870	2870	2870	2870	0
186	20241023	175000	82131275	2870	2870	2870	2870	0
187	20241023	174900	82131275	2870	2870	2870	2870	0
188	20241023	174800	82131275	2870	2870	2870	2870	0
189	20241023	174700	82131275	2870	2870	2870	2870	0
190	20241023	174600	82131275	2870	2870	2870	2870	0
191	20241023	174500	82131275	2870	2870	2870	2870	0
192	20241023	174400	82131275	2870	2870	2870	2870	0
193	20241023	174300	82131275	2870	2870	2870	2870	0
194	20241023	174200	82131275	2870	2870	2870	2870	0
195	20241023	174100	82131275	2870	2870	2870	2870	0
196	20241023	174000	82131275	2870	2870	2870	2870	0
197	20241023	173900	82131275	2870	2870	2870	2870	0
198	20241023	173800	82131275	2870	2870	2870	2870	0
199	20241023	173700	82131275	2870	2870	2870	2870	0
200	20241023	173600	82131275	2870	2870	2870	2870	0
201	20241023	173500	82131275	2870	2870	2870	2870	0
202	20241023	173400	82131275	2870	2870	2870	2870	0
203	20241023	173300	82131275	2870	2870	2870	2870	0
204	20241023	173200	82131275	2870	2870	2870	2870	0
205	20241023	173100	82131275	2870	2870	2870	2870	0
206	20241023	173000	82131275	2870	2870	2870	2870	0
207	20241023	172900	82131275	2870	2870	2870	2870	0
208	20241023	172800	82131275	2870	2870	2870	2870	0
209	20241023	172700	82131275	2870	2870	2870	2870	0
210	20241023	172600	82131275	2870	2870	2870	2870	0
211	20241023	172500	82131275	2870	2870	2870	2870	0
212	20241023	172400	82131275	2870	2870	2870	2870	1208
213	20241023	172300	82131275	2870	2870	2870	2870	0
214	20241023	172200	82131275	2870	2870	2870	2870	0
215	20241023	172100	82131275	2870	2870	2870	2870	0
216	20241023	172000	82131275	2870	2870	2870	2870	0
217	20241023	171900	82131275	2870	2870	2870	2870	0
218	20241023	171800	82131275	2870	2870	2870	2870	0
219	20241023	171700	82131275	2870	2870	2870	2870	0
220	20241023	171600	82131275	2870	2870	2870	2870	0
221	20241023	171500	82131275	2870	2870	2870	2870	0
222	20241023	171400	82131275	2870	2870	2870	2870	0
223	20241023	171300	82131275	2870	2870	2870	2870	0
224	20241023	171200	82131275	2870	2870	2870	2870	0
225	20241023	171100	82131275	2870	2870	2870	2870	0
226	20241023	171000	82131275	2870	2870	2870	2870	0
227	20241023	170900	82131275	2870	2870	2870	2870	0
228	20241023	170800	82131275	2870	2870	2870	2870	0
229	20241023	170700	82131275	2870	2870	2870	2870	0
230	20241023	170600	82131275	2870	2870	2870	2870	0
231	20241023	170500	82131275	2870	2870	2870	2870	0
232	20241023	170400	82131275	2870	2870	2870	2870	0
233	20241023	170300	82131275	2870	2870	2870	2870	0
234	20241023	170200	82131275	2870	2870	2870	2870	0
235	20241023	170100	82131275	2870	2870	2870	2870	0
236	20241023	170000	82131275	2870	2870	2870	2870	0
237	20241023	165900	82131275	2870	2870	2870	2870	0
238	20241023	165800	82131275	2870	2870	2870	2870	0
239	20241023	165700	82131275	2870	2870	2870	2870	0
240	20241023	165600	82131275	2870	2870	2870	2870	0
241	20241023	165500	82131275	2870	2870	2870	2870	0
242	20241023	165400	82131275	2870	2870	2870	2870	1208
243	20241023	165300	82131275	2870	2870	2870	2870	0
244	20241023	165200	82131275	2870	2870	2870	2870	0
245	20241023	165100	82131275	2870	2870	2870	2870	0
246	20241023	165000	82131275	2870	2870	2870	2870	0
247	20241023	164900	82131275	2870	2870	2870	2870	0
248	20241023	164800	82131275	2870	2870	2870	2870	0
249	20241023	164700	82131275	2870	2870	2870	2870	0
250	20241023	164600	82131275	2870	2870	2870	2870	0
251	20241023	164500	82131275	2870	2870	2870	2870	0
252	20241023	164400	82131275	2870	2870	2870	2870	0
253	20241023	164300	82131275	2870	2870	2870	2870	0
254	20241023	164200	82131275	2870	2870	2870	2870	0
255	20241023	164100	82131275	2870	2870	2870	2870	0
256	20241023	164000	82131275	2870	2870	2870	2870	0
257	20241023	163900	82131275	2870	2870	2870	2870	0
258	20241023	163800	82131275	2870	2870	2870	2870	0
259	20241023	163700	82131275	2870	2870	2870	2870	0
260	20241023	163600	82131275	2870	2870	2870	2870	0
261	20241023	163500	82131275	2870	2870	2870	2870	0
262	20241023	163400	82131275	2870	2870	2870	2870	0
263	20241023	163300	82131275	2870	2870	2870	2870	0
264	20241023	163200	82131275	2870	2870	2870	2870	0
265	20241023	163100	82131275	2870	2870	2870	2870	0
266	20241023	163000	82131275	2870	2870	2870	2870	0
267	20241023	162900	82131275	2870	2870	2870	2870	0
268	20241023	162800	82131275	2870	2870	2870	2870	0
269	20241023	162700	82131275	2870	2870	2870	2870	0
270	20241023	162600	82131275	2870	2870	2870	2870	0
271	20241023	162500	82131275	2870	2870	2870	2870	0
272	20241023	162400	82131275	2870	2870	2870	2870	1208
273	20241023	162300	82131275	2870	2870	2870	2870	0
274	20241023	162200	82131275	2870	2870	2870	2870	0
275	20241023	162100	82131275	2870	2870	2870	2870	0
276	20241023	162000	82131275	2870	2870	2870	2870	0
277	20241023	161900	82131275	2870	2870	2870	2870	0
278	20241023	161800	82131275	2870	2870	2870	2870	0
279	20241023	161700	82131275	2870	2870	2870	2870	0
280	20241023	161600	82131275	2870	2870	2870	2870	0
281	20241023	161500	82131275	2870	2870	2870	2870	0
282	20241023	161400	82131275	2870	2870	2870	2870	0
283	20241023	161300	82131275	2870	2870	2870	2870	0
284	20241023	161200	82131275	2870	2870	2870	2870	0
285	20241023	161100	82131275	2870	2870	2870	2870	0
286	20241023	161000	82131275	2870	2870	2870	2870	0
287	20241023	160900	82131275	2870	2870	2870	2870	0
288	20241023	160800	82131275	2870	2870	2870	2870	0
289	20241023	160700	82131275	2870	2870	2870	2870	0
290	20241023	160600	82131275	2870	2870	2870	2870	0
291	20241023	160500	82131275	2870	2870	2870	2870	0
292	20241023	160400	82131275	2870	2870	2870	2870	0
293	20241023	160300	82131275	2870	2870	2870	2870	0
294	20241023	160200	82131275	2870	2870	2870	2870	0
295	20241023	160100	82131275	2870	2870	2870	2870	0
296	20241023	160000	82131275	2870	2870	2870	2870	0
297	20241023	155900	82131275	2870	2870	2870	2870	0
298	20241023	155800	82131275	2870	2870	2870	2870	0
299	20241023	155700	82131275	2870	2870	2870	2870	0
300	20241023	155600	82131275	2870	2870	2870	2870	0
301	20241023	155500	82131275	2870	2870	2870	2870	0
302	20241023	155400	82131275	2870	2870	2870	2870	1208
303	20241023	155300	82131275	2870	2870	2870	2870	0
304	20241023	155200	82131275	2870	2870	2870	2870	0
305	20241023	155100	82131275	2870	2870	2870	2870	0
306	20241023	155000	82131275	2870	2870	2870	2870	0
307	20241023	154900	82131275	2870	2870	2870	2870	0
308	20241023	154800	82131275	2870	2870	2870	2870	0
309	20241023	154700	82131275	2870	2870	2870	2870	0
310	20241023	154600	82131275	2870	2870	2870	2870	0
311	20241023	154500	82131275	2870	2870	2870	2870	0
312	20241023	154400	82131275	2870	2870	2870	2870	0
313	20241023	154300	82131275	2870	2870	2870	2870	0
314	20241023	154200	82131275	2870	2870	2870	2870	0
315	20241023	154100	82131275	2870	2870	2870	2870	0
316	20241023	154000	82131275	2870	2870	2870	2870	0
317	20241023	153900	82131275	2870	2870	2870	2870	0
318	20241023	153800	82131275	2870	2870	2870	2870	0
319	20241023	153700	82131275	2870	2870	2870	2870	0
320	20241023	153600	82131275	2870	2870	2870	2870	0
321	20241023	153500	82131275	2870	2870	2870	2870	0
322	20241023	153400	82131275	2870	2870	2870	2870	0
323	20241023	153300	82131275	2870	2870	2870	2870	0
324	20241023	153200	82131275	2870	2870	2870	2870	0
325	20241023	153100	82131275	2870	2870	2870	2870	0
326	20241023	153000	82131275	2870	2870	2870	2870	1208
327	20241023	152900	78664315	2880	2880	2880	2880	0
328	20241023	152800	78664315	2880	2880	2880	2880	0
329	20241023	152700	78664315	2880	2880	2880	2880	0
330	20241023	152600	78664315	2880	2880	2880	2880	0
331	20241023	152500	78664315	2880	2880	2880	2880	0
332	20241023	152400	78664315	2880	2880	2880	2880	0
333	20241023	152300	78664315	2880	2880	2880	2880	0
334	20241023	152200	78664315	2880	2880	2880	2880	0
335	20241023	152100	78664315	2880	2880	2880	2880	0
336	20241023	152000	78664315	2880	2880	2880	2880	0
337	20241023	151900	78664315	2880	2875	2880	2875	506
338	20241023	151800	77209515	2875	2875	2875	2875	0
339	20241023	151700	77209515	2875	2875	2875	2875	0
340	20241023	151600	77209515	2875	2875	2875	2875	610
341	20241023	151500	75455765	2870	2865	2870	2860	1808
342	20241023	151400	70271710	2865	2865	2865	2865	0
343	20241023	151300	70271710	2865	2865	2865	2865	0
344	20241023	151200	70271710	2865	2865	2865	2865	2
345	20241023	151100	70265980	2865	2865	2865	2865	2
346	20241023	151000	70260250	2865	2865	2865	2865	100
347	20241023	150900	69973750	2870	2870	2870	2870	0
348	20241023	150800	69973750	2870	2870	2870	2870	0
349	20241023	150700	69973750	2870	2870	2870	2870	93
350	20241023	150600	69706840	2880	2880	2880	2880	0
351	20241023	150500	69706840	2880	2880	2880	2880	7
352	20241023	150400	69686680	2880	2880	2880	2880	50
353	20241023	150300	69542680	2880	2880	2880	2880	0
354	20241023	150200	69542680	2880	2880	2880	2880	0
355	20241023	150100	69542680	2880	2880	2880	2880	10
356	20241023	150000	69513880	2880	2880	2880	2880	251
357	20241023	145900	68791000	2880	2880	2880	2880	0
358	20241023	145800	68791000	2880	2880	2880	2880	3
359	20241023	145700	68782360	2880	2880	2880	2880	0
360	20241023	145600	68782360	2880	2880	2880	2880	0
361	20241023	145500	68782360	2880	2880	2880	2880	645
362	20241023	145400	66924760	2870	2870	2870	2870	0
363	20241023	145300	66924760	2870	2870	2870	2870	0
364	20241023	145200	66924760	2870	2870	2870	2870	0
365	20241023	145100	66924760	2870	2870	2870	2870	0
366	20241023	145000	66924760	2870	2870	2870	2870	7
367	20241023	144900	66904670	2870	2870	2870	2870	0
368	20241023	144800	66904670	2870	2870	2870	2870	0
369	20241023	144700	66904670	2870	2870	2870	2870	7
370	20241023	144600	66884580	2880	2880	2880	2880	50
371	20241023	144500	66740580	2875	2875	2875	2875	0
372	20241023	144400	66740580	2875	2875	2875	2875	0
373	20241023	144300	66740580	2875	2875	2875	2875	0
374	20241023	144200	66740580	2875	2875	2875	2875	10
375	20241023	144100	66711830	2875	2875	2875	2875	100
376	20241023	144000	66424330	2875	2875	2875	2875	0
377	20241023	143900	66424330	2875	2875	2875	2875	239
378	20241023	143800	65737205	2875	2875	2875	2875	0
379	20241023	143700	65737205	2875	2875	2875	2875	0
380	20241023	143600	65737205	2875	2875	2875	2875	0
381	20241023	143500	65737205	2875	2875	2875	2875	0
382	20241023	143400	65737205	2875	2865	2875	2865	775
383	20241023	143300	63512965	2865	2865	2865	2865	0
384	20241023	143200	63512965	2865	2865	2865	2865	0
385	20241023	143100	63512965	2865	2860	2865	2860	1001
386	20241023	143000	60647605	2855	2855	2855	2855	0
387	20241023	142900	60647605	2855	2855	2855	2855	0
388	20241023	142800	60647605	2855	2855	2855	2855	100
389	20241023	142700	60362105	2855	2855	2855	2855	0
390	20241023	142600	60362105	2855	2855	2855	2855	0
391	20241023	142500	60362105	2855	2855	2855	2855	673
392	20241023	142400	58440690	2855	2855	2855	2855	0
393	20241023	142300	58440690	2855	2855	2855	2855	0
394	20241023	142200	58440690	2855	2855	2855	2855	0
395	20241023	142100	58440690	2855	2855	2855	2855	0
396	20241023	142000	58440690	2855	2855	2855	2855	0
397	20241023	141900	58440690	2855	2855	2855	2855	0
398	20241023	141800	58440690	2855	2855	2855	2855	0
399	20241023	141700	58440690	2855	2855	2855	2855	0
400	20241023	141600	58440690	2855	2855	2855	2855	0
401	20241023	141500	58440690	2855	2855	2855	2855	0
402	20241023	141400	58440690	2855	2855	2855	2855	0
403	20241023	141300	58440690	2855	2855	2855	2855	0
404	20241023	141200	58440690	2855	2855	2855	2855	0
405	20241023	141100	58440690	2855	2855	2855	2855	0
406	20241023	141000	58440690	2855	2855	2855	2855	0
407	20241023	140900	58440690	2855	2855	2855	2855	0
408	20241023	140800	58440690	2855	2855	2855	2855	0
409	20241023	140700	58440690	2855	2855	2855	2855	0
410	20241023	140600	58440690	2855	2855	2855	2855	0
411	20241023	140500	58440690	2855	2855	2855	2855	0
412	20241023	140400	58440690	2855	2855	2855	2855	4
413	20241023	140300	58429270	2845	2845	2845	2845	0
414	20241023	140200	58429270	2845	2845	2845	2845	10
415	20241023	140100	58400820	2845	2845	2845	2845	0
416	20241023	140000	58400820	2845	2845	2845	2845	4
417	20241023	135900	58389440	2850	2850	2850	2850	0
418	20241023	135800	58389440	2850	2850	2850	2850	216
419	20241023	135700	57773840	2850	2850	2850	2850	0
420	20241023	135600	57773840	2850	2850	2850	2850	0
421	20241023	135500	57773840	2850	2850	2850	2850	24
422	20241023	135400	57705440	2850	2850	2850	2850	0
423	20241023	135300	57705440	2850	2850	2850	2850	1
424	20241023	135200	57702590	2855	2855	2855	2855	0
425	20241023	135100	57702590	2855	2855	2855	2855	0
426	20241023	135000	57702590	2855	2855	2855	2855	0
427	20241023	134900	57702590	2855	2855	2855	2855	0
428	20241023	134800	57702590	2855	2855	2855	2855	1
429	20241023	134700	57699735	2855	2855	2855	2855	3
430	20241023	134600	57691170	2850	2850	2850	2850	0
431	20241023	134500	57691170	2850	2850	2850	2850	780
432	20241023	134400	55468170	2850	2850	2850	2850	0
433	20241023	134300	55468170	2850	2850	2850	2850	0
434	20241023	134200	55468170	2850	2850	2850	2850	0
435	20241023	134100	55468170	2850	2850	2850	2850	0
436	20241023	134000	55468170	2850	2850	2850	2850	0
437	20241023	133900	55468170	2850	2850	2850	2850	0
438	20241023	133800	55468170	2850	2850	2850	2850	0
439	20241023	133700	55468170	2850	2850	2850	2850	0
440	20241023	133600	55468170	2850	2850	2850	2850	0
441	20241023	133500	55468170	2850	2850	2850	2850	0
442	20241023	133400	55468170	2850	2850	2850	2850	0
443	20241023	133300	55468170	2850	2850	2850	2850	0
444	20241023	133200	55468170	2850	2850	2850	2850	0
445	20241023	133100	55468170	2850	2850	2850	2850	0
446	20241023	133000	55468170	2850	2850	2850	2850	50
447	20241023	132900	55325670	2850	2850	2850	2850	5
448	20241023	132800	55311420	2850	2850	2850	2850	0
449	20241023	132700	55311420	2850	2850	2850	2850	0
450	20241023	132600	55311420	2850	2850	2850	2850	0
451	20241023	132500	55311420	2850	2850	2850	2850	0
452	20241023	132400	55311420	2850	2850	2850	2850	0
453	20241023	132300	55311420	2850	2850	2850	2850	0
454	20241023	132200	55311420	2850	2850	2850	2850	4
455	20241023	132100	55300020	2845	2845	2845	2845	0
456	20241023	132000	55300020	2845	2845	2845	2845	961
457	20241023	131900	52565975	2835	2835	2835	2835	0
458	20241023	131800	52565975	2835	2835	2835	2835	0
459	20241023	131700	52565975	2835	2835	2835	2835	0
460	20241023	131600	52565975	2835	2835	2835	2835	0
461	20241023	131500	52565975	2835	2835	2835	2835	0
462	20241023	131400	52565975	2835	2835	2835	2835	0
463	20241023	131300	52565975	2835	2835	2835	2835	0
464	20241023	131200	52565975	2835	2835	2835	2835	0
465	20241023	131100	52565975	2835	2835	2835	2835	0
466	20241023	131000	52565975	2835	2835	2835	2835	0
467	20241023	130900	52565975	2835	2835	2835	2835	0
468	20241023	130800	52565975	2835	2835	2835	2835	0
469	20241023	130700	52565975	2835	2835	2835	2835	1018
470	20241023	130600	49679945	2830	2830	2830	2830	0
471	20241023	130500	49679945	2830	2830	2830	2830	0
472	20241023	130400	49679945	2830	2830	2830	2830	30
473	20241023	130300	49595045	2835	2835	2835	2835	0
474	20241023	130200	49595045	2835	2835	2835	2835	0
475	20241023	130100	49595045	2835	2835	2835	2835	0
476	20241023	130000	49595045	2835	2835	2835	2835	0
477	20241023	125900	49595045	2835	2835	2835	2835	840
478	20241023	125800	47213645	2830	2830	2830	2830	0
479	20241023	125700	47213645	2830	2830	2830	2830	0
480	20241023	125600	47213645	2830	2830	2830	2830	0
481	20241023	125500	47213645	2830	2830	2830	2830	0
482	20241023	125400	47213645	2830	2830	2830	2830	0
483	20241023	125300	47213645	2830	2830	2830	2830	0
484	20241023	125200	47213645	2830	2830	2830	2830	0
485	20241023	125100	47213645	2830	2830	2830	2830	0
486	20241023	125000	47213645	2830	2830	2830	2830	0
487	20241023	124900	47213645	2830	2830	2830	2830	0
488	20241023	124800	47213645	2830	2830	2830	2830	0
489	20241023	124700	47213645	2830	2830	2830	2830	0
490	20241023	124600	47213645	2830	2830	2830	2830	0
491	20241023	124500	47213645	2830	2830	2830	2830	0
492	20241023	124400	47213645	2830	2830	2830	2830	0
493	20241023	124300	47213645	2830	2830	2830	2830	0
494	20241023	124200	47213645	2830	2830	2830	2830	0
495	20241023	124100	47213645	2830	2830	2830	2830	0
496	20241023	124000	47213645	2830	2830	2830	2830	0
497	20241023	123900	47213645	2830	2830	2830	2830	0
498	20241023	123800	47213645	2830	2830	2830	2830	0
499	20241023	123700	47213645	2830	2830	2830	2830	0
500	20241023	123600	47213645	2830	2830	2830	2830	0
501	20241023	123500	47213645	2830	2830	2830	2830	0
502	20241023	123400	47213645	2830	2830	2830	2830	0
503	20241023	123300	47213645	2830	2830	2830	2830	0
504	20241023	123200	47213645	2830	2830	2830	2830	1
505	20241023	123100	47210815	2835	2835	2835	2835	0
506	20241023	123000	47210815	2835	2835	2835	2835	0
507	20241023	122900	47210815	2835	2835	2835	2835	0
508	20241023	122800	47210815	2835	2835	2835	2835	0
509	20241023	122700	47210815	2835	2835	2835	2835	0
510	20241023	122600	47210815	2835	2835	2835	2835	0
511	20241023	122500	47210815	2835	2835	2835	2835	0
512	20241023	122400	47210815	2835	2835	2835	2835	0
513	20241023	122300	47210815	2835	2835	2835	2835	0
514	20241023	122200	47210815	2835	2835	2835	2835	0
515	20241023	122100	47210815	2835	2835	2835	2835	0
516	20241023	122000	47210815	2835	2835	2835	2835	0
517	20241023	121900	47210815	2835	2835	2835	2835	0
518	20241023	121800	47210815	2835	2835	2835	2835	0
519	20241023	121700	47210815	2835	2835	2835	2835	500
520	20241023	121600	45793315	2835	2835	2835	2835	769
521	20241023	121500	43613200	2845	2845	2845	2845	0
522	20241023	121400	43613200	2845	2845	2845	2845	0
523	20241023	121300	43613200	2845	2845	2845	2845	0
524	20241023	121200	43613200	2845	2845	2845	2845	0
525	20241023	121100	43613200	2845	2845	2845	2845	0
526	20241023	121000	43613200	2845	2845	2845	2845	0
527	20241023	120900	43613200	2845	2845	2845	2845	20
528	20241023	120800	43556300	2845	2845	2845	2845	0
529	20241023	120700	43556300	2845	2845	2845	2845	0
530	20241023	120600	43556300	2845	2845	2845	2845	1
531	20241023	120500	43553455	2840	2840	2840	2840	0
532	20241023	120400	43553455	2840	2840	2840	2840	0
533	20241023	120300	43553455	2840	2840	2840	2840	0
534	20241023	120200	43553455	2840	2840	2840	2840	0
535	20241023	120100	43553455	2840	2840	2840	2840	0
536	20241023	120000	43553455	2840	2840	2840	2840	0
537	20241023	115900	43553455	2840	2840	2840	2840	0
538	20241023	115800	43553455	2840	2840	2840	2840	0
539	20241023	115700	43553455	2840	2840	2840	2840	0
540	20241023	115600	43553455	2840	2840	2840	2840	0
541	20241023	115500	43553455	2840	2840	2840	2840	0
542	20241023	115400	43553455	2840	2840	2840	2840	125
543	20241023	115300	43198455	2845	2845	2845	2845	0
544	20241023	115200	43198455	2845	2845	2845	2845	0
545	20241023	115100	43198455	2845	2845	2845	2845	0
546	20241023	115000	43198455	2845	2845	2845	2845	0
547	20241023	114900	43198455	2845	2845	2845	2845	0
548	20241023	114800	43198455	2845	2845	2845	2845	0
549	20241023	114700	43198455	2845	2845	2845	2845	0
550	20241023	114600	43198455	2845	2845	2845	2845	0
551	20241023	114500	43198455	2845	2845	2845	2845	0
552	20241023	114400	43198455	2845	2845	2845	2845	0
553	20241023	114300	43198455	2845	2845	2845	2845	20
554	20241023	114200	43141555	2850	2850	2850	2850	0
555	20241023	114100	43141555	2850	2850	2850	2850	0
556	20241023	114000	43141555	2850	2850	2850	2850	0
557	20241023	113900	43141555	2850	2850	2850	2850	0
558	20241023	113800	43141555	2850	2850	2850	2850	0
559	20241023	113700	43141555	2850	2850	2850	2850	0
560	20241023	113600	43141555	2850	2850	2850	2850	0
561	20241023	113500	43141555	2850	2850	2850	2850	0
562	20241023	113400	43141555	2850	2850	2850	2850	0
563	20241023	113300	43141555	2850	2850	2850	2850	0
564	20241023	113200	43141555	2850	2850	2850	2850	0
565	20241023	113100	43141555	2850	2850	2850	2850	0
566	20241023	113000	43141555	2850	2850	2850	2850	100
567	20241023	112900	42856555	2835	2835	2835	2835	0
568	20241023	112800	42856555	2835	2835	2835	2835	0
569	20241023	112700	42856555	2835	2835	2835	2835	100
570	20241023	112600	42573055	2850	2850	2850	2850	50
571	20241023	112500	42430555	2850	2850	2850	2850	0
572	20241023	112400	42430555	2850	2850	2850	2850	1
573	20241023	112300	42427705	2830	2840	2840	2830	89
574	20241023	112200	42175700	2830	2830	2830	2830	0
575	20241023	112100	42175700	2830	2830	2830	2830	0
576	20241023	112000	42175700	2830	2830	2830	2830	0
577	20241023	111900	42175700	2830	2830	2830	2830	0
578	20241023	111800	42175700	2830	2830	2830	2830	0
579	20241023	111700	42175700	2830	2830	2830	2830	0
580	20241023	111600	42175700	2830	2830	2830	2830	0
581	20241023	111500	42175700	2830	2830	2830	2830	0
582	20241023	111400	42175700	2830	2830	2830	2830	0
583	20241023	111300	42175700	2830	2830	2830	2830	0
584	20241023	111200	42175700	2830	2830	2830	2830	0
585	20241023	111100	42175700	2830	2835	2835	2830	210
586	20241023	111000	41581085	2835	2835	2835	2835	0
587	20241023	110900	41581085	2835	2835	2835	2835	350
588	20241023	110800	40588835	2835	2835	2835	2835	300
589	20241023	110700	39738335	2835	2835	2835	2835	0
590	20241023	110600	39738335	2835	2835	2835	2835	0
591	20241023	110500	39738335	2835	2835	2835	2835	177
592	20241023	110400	39236540	2835	2835	2835	2835	0
593	20241023	110300	39236540	2835	2835	2835	2835	0
594	20241023	110200	39236540	2835	2835	2835	2835	710
595	20241023	110100	37223690	2835	2835	2835	2835	0
596	20241023	110000	37223690	2835	2835	2835	2835	10
597	20241023	105900	37195340	2835	2835	2835	2835	0
598	20241023	105800	37195340	2835	2835	2835	2835	297
599	20241023	105700	36353345	2835	2835	2835	2835	0
600	20241023	105600	36353345	2835	2835	2835	2835	0
601	20241023	105500	36353345	2835	2835	2835	2835	0
602	20241023	105400	36353345	2835	2835	2835	2835	0
603	20241023	105300	36353345	2835	2835	2835	2835	0
604	20241023	105200	36353345	2835	2835	2835	2835	0
605	20241023	105100	36353345	2835	2835	2835	2835	550
606	20241023	105000	34794095	2840	2840	2840	2840	587
607	20241023	104900	33127015	2835	2835	2835	2835	0
608	20241023	104800	33127015	2835	2835	2835	2835	0
609	20241023	104700	33127015	2835	2835	2835	2835	0
610	20241023	104600	33127015	2835	2835	2835	2835	0
611	20241023	104500	33127015	2835	2835	2835	2835	0
612	20241023	104400	33127015	2835	2835	2835	2835	934
613	20241023	104300	30479125	2835	2835	2835	2835	100
614	20241023	104200	30195625	2830	2830	2830	2830	1
615	20241023	104100	30192795	2830	2830	2830	2830	0
616	20241023	104000	30192795	2830	2830	2830	2830	0
617	20241023	103900	30192795	2830	2830	2830	2830	409
618	20241023	103800	29035325	2825	2825	2825	2825	0
619	20241023	103700	29035325	2825	2825	2825	2825	0
620	20241023	103600	29035325	2825	2825	2825	2825	0
621	20241023	103500	29035325	2825	2825	2825	2825	0
622	20241023	103400	29035325	2825	2825	2825	2825	0
623	20241023	103300	29035325	2825	2825	2825	2825	0
624	20241023	103200	29035325	2825	2825	2825	2825	0
625	20241023	103100	29035325	2825	2825	2825	2825	400
626	20241023	103000	27905325	2825	2825	2825	2825	0
627	20241023	102900	27905325	2825	2835	2835	2825	600
628	20241023	102800	26209325	2825	2825	2825	2825	0
629	20241023	102700	26209325	2825	2825	2825	2825	105
630	20241023	102600	25912700	2830	2830	2830	2830	597
631	20241023	102500	24223190	2835	2835	2835	2835	2
632	20241023	102400	24217520	2840	2840	2840	2840	0
633	20241023	102300	24217520	2840	2840	2840	2840	0
634	20241023	102200	24217520	2840	2840	2840	2840	0
635	20241023	102100	24217520	2840	2840	2840	2840	2
636	20241023	102000	24211840	2845	2845	2845	2845	0
637	20241023	101900	24211840	2845	2845	2845	2845	0
638	20241023	101800	24211840	2845	2835	2845	2835	109
639	20241023	101700	23902525	2845	2845	2845	2845	0
640	20241023	101600	23902525	2845	2845	2845	2845	0
641	20241023	101500	23902525	2845	2845	2845	2845	721
642	20241023	101400	21851280	2845	2845	2845	2845	0
643	20241023	101300	21851280	2845	2845	2845	2845	4
644	20241023	101200	21839900	2840	2840	2840	2840	0
645	20241023	101100	21839900	2840	2840	2840	2840	0
646	20241023	101000	21839900	2840	2840	2840	2840	0
647	20241023	100900	21839900	2840	2840	2840	2840	0
648	20241023	100800	21839900	2840	2840	2840	2840	0
649	20241023	100700	21839900	2840	2840	2840	2840	550
650	20241023	100600	20277900	2840	2840	2840	2840	0
651	20241023	100500	20277900	2840	2840	2840	2840	1
652	20241023	100400	20275060	2840	2840	2840	2840	0
653	20241023	100300	20275060	2840	2840	2840	2840	5
654	20241023	100200	20260860	2835	2835	2835	2835	672
655	20241023	100100	18355740	2835	2835	2835	2835	0
656	20241023	100000	18355740	2835	2835	2835	2835	10
657	20241023	095900	18327390	2840	2840	2840	2840	0
658	20241023	095800	18327390	2840	2840	2840	2840	0
659	20241023	095700	18327390	2840	2840	2840	2840	0
660	20241023	095600	18327390	2840	2840	2840	2840	1
661	20241023	095500	18324550	2825	2830	2830	2825	398
662	20241023	095400	17200040	2835	2835	2835	2835	2
663	20241023	095300	17194370	2840	2840	2840	2840	2
664	20241023	095200	17188690	2840	2840	2840	2840	0
665	20241023	095100	17188690	2840	2840	2840	2840	0
666	20241023	095000	17188690	2840	2840	2840	2840	0
667	20241023	094900	17188690	2840	2840	2840	2840	2
668	20241023	094800	17183010	2845	2845	2845	2845	0
669	20241023	094700	17183010	2845	2845	2845	2845	0
670	20241023	094600	17183010	2845	2845	2845	2845	0
671	20241023	094500	17183010	2845	2845	2845	2845	0
672	20241023	094400	17183010	2845	2845	2845	2845	0
673	20241023	094300	17183010	2845	2845	2845	2845	22
674	20241023	094200	17120420	2845	2845	2845	2845	9
675	20241023	094100	17094815	2845	2845	2845	2845	8
676	20241023	094000	17072055	2825	2825	2825	2825	150
677	20241023	093900	16648305	2820	2845	2845	2820	3503
678	20241023	093800	6746720	2845	2845	2845	2845	0
679	20241023	093700	6746720	2845	2845	2845	2845	0
680	20241023	093600	6746720	2845	2845	2845	2845	0
681	20241023	093500	6746720	2845	2845	2845	2845	0
682	20241023	093400	6746720	2845	2845	2845	2845	0
683	20241023	093300	6746720	2845	2845	2845	2845	0
684	20241023	093200	6746720	2845	2835	2845	2835	321
685	20241023	093100	5835155	2830	2830	2830	2830	0
686	20241023	093000	5835155	2830	2830	2830	2830	0
687	20241023	092900	5835155	2830	2830	2830	2830	0
688	20241023	092800	5835155	2830	2830	2830	2830	0
689	20241023	092700	5835155	2830	2830	2830	2830	0
690	20241023	092600	5835155	2830	2830	2830	2830	0
691	20241023	092500	5835155	2830	2830	2830	2830	0
692	20241023	092400	5835155	2830	2830	2830	2830	0
693	20241023	092300	5835155	2830	2830	2830	2830	0
694	20241023	092200	5835155	2830	2830	2830	2830	0
695	20241023	092100	5835155	2830	2835	2835	2830	1211
696	20241023	092000	2405755	2840	2840	2840	2840	0
697	20241023	091900	2405755	2840	2840	2840	2840	0
698	20241023	091800	2405755	2840	2840	2840	2840	342
699	20241023	091700	1434475	2845	2845	2845	2845	0
700	20241023	091600	1434475	2845	2845	2845	2845	2
701	20241023	091500	1428785	2850	2850	2850	2850	2
702	20241023	091400	1423085	2840	2845	2845	2840	12
703	20241023	091300	1389000	2845	2845	2845	2845	31
704	20241023	091200	1300805	2845	2845	2845	2845	93
705	20241023	091100	1036220	2850	2850	2850	2850	6
706	20241023	091000	1019120	2850	2850	2850	2850	0
707	20241023	090900	1019120	2850	2850	2850	2850	21
708	20241023	090800	959270	2880	2880	2880	2880	0
709	20241023	090700	959270	2880	2865	2880	2865	170
710	20241023	090600	470755	2860	2860	2860	2860	1
711	20241023	090500	467895	2850	2850	2850	2850	0
712	20241023	090400	467895	2850	2850	2850	2850	0
713	20241023	090300	467895	2850	2850	2850	2850	0
714	20241023	090200	467895	2850	2850	2850	2850	47
715	20241023	090100	333945	2835	2835	2835	2835	0
716	20241023	090000	333945	2835	2830	2835	2830	118