KissMeData/352700/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	212500	47558640	3010	3010	3010	3010	296
3	20241022	212400	47558640	3010	3010	3010	3010	0
4	20241022	212300	47558640	3010	3010	3010	3010	0
5	20241022	212200	47558640	3010	3010	3010	3010	0
6	20241022	212100	47558640	3010	3010	3010	3010	0
7	20241022	212000	47558640	3010	3010	3010	3010	0
8	20241022	211900	47558640	3010	3010	3010	3010	0
9	20241022	211800	47558640	3010	3010	3010	3010	0
10	20241022	211700	47558640	3010	3010	3010	3010	0
11	20241022	211600	47558640	3010	3010	3010	3010	0
12	20241022	211500	47558640	3010	3010	3010	3010	0
13	20241022	211400	47558640	3010	3010	3010	3010	0
14	20241022	211300	47558640	3010	3010	3010	3010	0
15	20241022	211200	47558640	3010	3010	3010	3010	0
16	20241022	211100	47558640	3010	3010	3010	3010	0
17	20241022	211000	47558640	3010	3010	3010	3010	0
18	20241022	210900	47558640	3010	3010	3010	3010	0
19	20241022	210800	47558640	3010	3010	3010	3010	0
20	20241022	210700	47558640	3010	3010	3010	3010	0
21	20241022	210600	47558640	3010	3010	3010	3010	0
22	20241022	210500	47558640	3010	3010	3010	3010	0
23	20241022	210400	47558640	3010	3010	3010	3010	0
24	20241022	210300	47558640	3010	3010	3010	3010	0
25	20241022	210200	47558640	3010	3010	3010	3010	0
26	20241022	210100	47558640	3010	3010	3010	3010	0
27	20241022	210000	47558640	3010	3010	3010	3010	0
28	20241022	205900	47558640	3010	3010	3010	3010	0
29	20241022	205800	47558640	3010	3010	3010	3010	0
30	20241022	205700	47558640	3010	3010	3010	3010	0
31	20241022	205600	47558640	3010	3010	3010	3010	0
32	20241022	205500	47558640	3010	3010	3010	3010	296
33	20241022	205400	47558640	3010	3010	3010	3010	0
34	20241022	205300	47558640	3010	3010	3010	3010	0
35	20241022	205200	47558640	3010	3010	3010	3010	0
36	20241022	205100	47558640	3010	3010	3010	3010	0
37	20241022	205000	47558640	3010	3010	3010	3010	0
38	20241022	204900	47558640	3010	3010	3010	3010	0
39	20241022	204800	47558640	3010	3010	3010	3010	0
40	20241022	204700	47558640	3010	3010	3010	3010	0
41	20241022	204600	47558640	3010	3010	3010	3010	0
42	20241022	204500	47558640	3010	3010	3010	3010	0
43	20241022	204400	47558640	3010	3010	3010	3010	0
44	20241022	204300	47558640	3010	3010	3010	3010	0
45	20241022	204200	47558640	3010	3010	3010	3010	0
46	20241022	204100	47558640	3010	3010	3010	3010	0
47	20241022	204000	47558640	3010	3010	3010	3010	0
48	20241022	203900	47558640	3010	3010	3010	3010	0
49	20241022	203800	47558640	3010	3010	3010	3010	0
50	20241022	203700	47558640	3010	3010	3010	3010	0
51	20241022	203600	47558640	3010	3010	3010	3010	0
52	20241022	203500	47558640	3010	3010	3010	3010	0
53	20241022	203400	47558640	3010	3010	3010	3010	0
54	20241022	203300	47558640	3010	3010	3010	3010	0
55	20241022	203200	47558640	3010	3010	3010	3010	0
56	20241022	203100	47558640	3010	3010	3010	3010	0
57	20241022	203000	47558640	3010	3010	3010	3010	0
58	20241022	202900	47558640	3010	3010	3010	3010	0
59	20241022	202800	47558640	3010	3010	3010	3010	0
60	20241022	202700	47558640	3010	3010	3010	3010	0
61	20241022	202600	47558640	3010	3010	3010	3010	0
62	20241022	202500	47558640	3010	3010	3010	3010	296
63	20241022	202400	47558640	3010	3010	3010	3010	0
64	20241022	202300	47558640	3010	3010	3010	3010	0
65	20241022	202200	47558640	3010	3010	3010	3010	0
66	20241022	202100	47558640	3010	3010	3010	3010	0
67	20241022	202000	47558640	3010	3010	3010	3010	0
68	20241022	201900	47558640	3010	3010	3010	3010	0
69	20241022	201800	47558640	3010	3010	3010	3010	0
70	20241022	201700	47558640	3010	3010	3010	3010	0
71	20241022	201600	47558640	3010	3010	3010	3010	0
72	20241022	201500	47558640	3010	3010	3010	3010	0
73	20241022	201400	47558640	3010	3010	3010	3010	0
74	20241022	201300	47558640	3010	3010	3010	3010	0
75	20241022	201200	47558640	3010	3010	3010	3010	0
76	20241022	201100	47558640	3010	3010	3010	3010	0
77	20241022	201000	47558640	3010	3010	3010	3010	0
78	20241022	200900	47558640	3010	3010	3010	3010	0
79	20241022	200800	47558640	3010	3010	3010	3010	0
80	20241022	200700	47558640	3010	3010	3010	3010	0
81	20241022	200600	47558640	3010	3010	3010	3010	0
82	20241022	200500	47558640	3010	3010	3010	3010	0
83	20241022	200400	47558640	3010	3010	3010	3010	0
84	20241022	200300	47558640	3010	3010	3010	3010	0
85	20241022	200200	47558640	3010	3010	3010	3010	0
86	20241022	200100	47558640	3010	3010	3010	3010	0
87	20241022	200000	47558640	3010	3010	3010	3010	0
88	20241022	195900	47558640	3010	3010	3010	3010	0
89	20241022	195800	47558640	3010	3010	3010	3010	0
90	20241022	195700	47558640	3010	3010	3010	3010	0
91	20241022	195600	47558640	3010	3010	3010	3010	0
92	20241022	195500	47558640	3010	3010	3010	3010	296
93	20241022	195400	47558640	3010	3010	3010	3010	0
94	20241022	195300	47558640	3010	3010	3010	3010	0
95	20241022	195200	47558640	3010	3010	3010	3010	0
96	20241022	195100	47558640	3010	3010	3010	3010	0
97	20241022	195000	47558640	3010	3010	3010	3010	0
98	20241022	194900	47558640	3010	3010	3010	3010	0
99	20241022	194800	47558640	3010	3010	3010	3010	0
100	20241022	194700	47558640	3010	3010	3010	3010	0
101	20241022	194600	47558640	3010	3010	3010	3010	0
102	20241022	194500	47558640	3010	3010	3010	3010	0
103	20241022	194400	47558640	3010	3010	3010	3010	0
104	20241022	194300	47558640	3010	3010	3010	3010	0
105	20241022	194200	47558640	3010	3010	3010	3010	0
106	20241022	194100	47558640	3010	3010	3010	3010	0
107	20241022	194000	47558640	3010	3010	3010	3010	0
108	20241022	193900	47558640	3010	3010	3010	3010	0
109	20241022	193800	47558640	3010	3010	3010	3010	0
110	20241022	193700	47558640	3010	3010	3010	3010	0
111	20241022	193600	47558640	3010	3010	3010	3010	0
112	20241022	193500	47558640	3010	3010	3010	3010	0
113	20241022	193400	47558640	3010	3010	3010	3010	0
114	20241022	193300	47558640	3010	3010	3010	3010	0
115	20241022	193200	47558640	3010	3010	3010	3010	0
116	20241022	193100	47558640	3010	3010	3010	3010	0
117	20241022	193000	47558640	3010	3010	3010	3010	0
118	20241022	192900	47558640	3010	3010	3010	3010	0
119	20241022	192800	47558640	3010	3010	3010	3010	0
120	20241022	192700	47558640	3010	3010	3010	3010	0
121	20241022	192600	47558640	3010	3010	3010	3010	0
122	20241022	192500	47558640	3010	3010	3010	3010	296
123	20241022	192400	47558640	3010	3010	3010	3010	0
124	20241022	192300	47558640	3010	3010	3010	3010	0
125	20241022	192200	47558640	3010	3010	3010	3010	0
126	20241022	192100	47558640	3010	3010	3010	3010	0
127	20241022	192000	47558640	3010	3010	3010	3010	0
128	20241022	191900	47558640	3010	3010	3010	3010	0
129	20241022	191800	47558640	3010	3010	3010	3010	0
130	20241022	191700	47558640	3010	3010	3010	3010	0
131	20241022	191600	47558640	3010	3010	3010	3010	0
132	20241022	191500	47558640	3010	3010	3010	3010	0
133	20241022	191400	47558640	3010	3010	3010	3010	0
134	20241022	191300	47558640	3010	3010	3010	3010	0
135	20241022	191200	47558640	3010	3010	3010	3010	0
136	20241022	191100	47558640	3010	3010	3010	3010	0
137	20241022	191000	47558640	3010	3010	3010	3010	0
138	20241022	190900	47558640	3010	3010	3010	3010	0
139	20241022	190800	47558640	3010	3010	3010	3010	0
140	20241022	190700	47558640	3010	3010	3010	3010	0
141	20241022	190600	47558640	3010	3010	3010	3010	0
142	20241022	190500	47558640	3010	3010	3010	3010	0
143	20241022	190400	47558640	3010	3010	3010	3010	0
144	20241022	190300	47558640	3010	3010	3010	3010	0
145	20241022	190200	47558640	3010	3010	3010	3010	0
146	20241022	190100	47558640	3010	3010	3010	3010	0
147	20241022	190000	47558640	3010	3010	3010	3010	0
148	20241022	185900	47558640	3010	3010	3010	3010	0
149	20241022	185800	47558640	3010	3010	3010	3010	0
150	20241022	185700	47558640	3010	3010	3010	3010	0
151	20241022	185600	47558640	3010	3010	3010	3010	0
152	20241022	185500	47558640	3010	3010	3010	3010	296
153	20241022	185400	47558640	3010	3010	3010	3010	0
154	20241022	185300	47558640	3010	3010	3010	3010	0
155	20241022	185200	47558640	3010	3010	3010	3010	0
156	20241022	185100	47558640	3010	3010	3010	3010	0
157	20241022	185000	47558640	3010	3010	3010	3010	0
158	20241022	184900	47558640	3010	3010	3010	3010	0
159	20241022	184800	47558640	3010	3010	3010	3010	0
160	20241022	184700	47558640	3010	3010	3010	3010	0
161	20241022	184600	47558640	3010	3010	3010	3010	0
162	20241022	184500	47558640	3010	3010	3010	3010	0
163	20241022	184400	47558640	3010	3010	3010	3010	0
164	20241022	184300	47558640	3010	3010	3010	3010	0
165	20241022	184200	47558640	3010	3010	3010	3010	0
166	20241022	184100	47558640	3010	3010	3010	3010	0
167	20241022	184000	47558640	3010	3010	3010	3010	0
168	20241022	183900	47558640	3010	3010	3010	3010	0
169	20241022	183800	47558640	3010	3010	3010	3010	0
170	20241022	183700	47558640	3010	3010	3010	3010	0
171	20241022	183600	47558640	3010	3010	3010	3010	0
172	20241022	183500	47558640	3010	3010	3010	3010	0
173	20241022	183400	47558640	3010	3010	3010	3010	0
174	20241022	183300	47558640	3010	3010	3010	3010	0
175	20241022	183200	47558640	3010	3010	3010	3010	0
176	20241022	183100	47558640	3010	3010	3010	3010	0
177	20241022	183000	47558640	3010	3010	3010	3010	0
178	20241022	182900	47558640	3010	3010	3010	3010	0
179	20241022	182800	47558640	3010	3010	3010	3010	0
180	20241022	182700	47558640	3010	3010	3010	3010	0
181	20241022	182600	47558640	3010	3010	3010	3010	0
182	20241022	182500	47558640	3010	3010	3010	3010	296
183	20241022	182400	47558640	3010	3010	3010	3010	0
184	20241022	182300	47558640	3010	3010	3010	3010	0
185	20241022	182200	47558640	3010	3010	3010	3010	0
186	20241022	182100	47558640	3010	3010	3010	3010	0
187	20241022	182000	47558640	3010	3010	3010	3010	0
188	20241022	181900	47558640	3010	3010	3010	3010	0
189	20241022	181800	47558640	3010	3010	3010	3010	0
190	20241022	181700	47558640	3010	3010	3010	3010	0
191	20241022	181600	47558640	3010	3010	3010	3010	0
192	20241022	181500	47558640	3010	3010	3010	3010	0
193	20241022	181400	47558640	3010	3010	3010	3010	0
194	20241022	181300	47558640	3010	3010	3010	3010	0
195	20241022	181200	47558640	3010	3010	3010	3010	0
196	20241022	181100	47558640	3010	3010	3010	3010	0
197	20241022	181000	47558640	3010	3010	3010	3010	0
198	20241022	180900	47558640	3010	3010	3010	3010	0
199	20241022	180800	47558640	3010	3010	3010	3010	0
200	20241022	180700	47558640	3010	3010	3010	3010	0
201	20241022	180600	47558640	3010	3010	3010	3010	0
202	20241022	180500	47558640	3010	3010	3010	3010	0
203	20241022	180400	47558640	3010	3010	3010	3010	0
204	20241022	180300	47558640	3010	3010	3010	3010	0
205	20241022	180200	47558640	3010	3010	3010	3010	0
206	20241022	180100	47558640	3010	3010	3010	3010	0
207	20241022	180000	47558640	3010	3010	3010	3010	0
208	20241022	175900	47558640	3010	3010	3010	3010	0
209	20241022	175800	47558640	3010	3010	3010	3010	0
210	20241022	175700	47558640	3010	3010	3010	3010	0
211	20241022	175600	47558640	3010	3010	3010	3010	0
212	20241022	175500	47558640	3010	3010	3010	3010	296
213	20241022	175400	47558640	3010	3010	3010	3010	0
214	20241022	175300	47558640	3010	3010	3010	3010	0
215	20241022	175200	47558640	3010	3010	3010	3010	0
216	20241022	175100	47558640	3010	3010	3010	3010	0
217	20241022	175000	47558640	3010	3010	3010	3010	0
218	20241022	174900	47558640	3010	3010	3010	3010	0
219	20241022	174800	47558640	3010	3010	3010	3010	0
220	20241022	174700	47558640	3010	3010	3010	3010	0
221	20241022	174600	47558640	3010	3010	3010	3010	0
222	20241022	174500	47558640	3010	3010	3010	3010	0
223	20241022	174400	47558640	3010	3010	3010	3010	0
224	20241022	174300	47558640	3010	3010	3010	3010	0
225	20241022	174200	47558640	3010	3010	3010	3010	0
226	20241022	174100	47558640	3010	3010	3010	3010	0
227	20241022	174000	47558640	3010	3010	3010	3010	0
228	20241022	173900	47558640	3010	3010	3010	3010	0
229	20241022	173800	47558640	3010	3010	3010	3010	0
230	20241022	173700	47558640	3010	3010	3010	3010	0
231	20241022	173600	47558640	3010	3010	3010	3010	0
232	20241022	173500	47558640	3010	3010	3010	3010	0
233	20241022	173400	47558640	3010	3010	3010	3010	0
234	20241022	173300	47558640	3010	3010	3010	3010	0
235	20241022	173200	47558640	3010	3010	3010	3010	0
236	20241022	173100	47558640	3010	3010	3010	3010	0
237	20241022	173000	47558640	3010	3010	3010	3010	0
238	20241022	172900	47558640	3010	3010	3010	3010	0
239	20241022	172800	47558640	3010	3010	3010	3010	0
240	20241022	172700	47558640	3010	3010	3010	3010	0
241	20241022	172600	47558640	3010	3010	3010	3010	0
242	20241022	172500	47558640	3010	3010	3010	3010	296
243	20241022	172400	47558640	3010	3010	3010	3010	0
244	20241022	172300	47558640	3010	3010	3010	3010	0
245	20241022	172200	47558640	3010	3010	3010	3010	0
246	20241022	172100	47558640	3010	3010	3010	3010	0
247	20241022	172000	47558640	3010	3010	3010	3010	0
248	20241022	171900	47558640	3010	3010	3010	3010	0
249	20241022	171800	47558640	3010	3010	3010	3010	0
250	20241022	171700	47558640	3010	3010	3010	3010	0
251	20241022	171600	47558640	3010	3010	3010	3010	0
252	20241022	171500	47558640	3010	3010	3010	3010	0
253	20241022	171400	47558640	3010	3010	3010	3010	0
254	20241022	171300	47558640	3010	3010	3010	3010	0
255	20241022	171200	47558640	3010	3010	3010	3010	0
256	20241022	171100	47558640	3010	3010	3010	3010	0
257	20241022	171000	47558640	3010	3010	3010	3010	0
258	20241022	170900	47558640	3010	3010	3010	3010	0
259	20241022	170800	47558640	3010	3010	3010	3010	0
260	20241022	170700	47558640	3010	3010	3010	3010	0
261	20241022	170600	47558640	3010	3010	3010	3010	0
262	20241022	170500	47558640	3010	3010	3010	3010	0
263	20241022	170400	47558640	3010	3010	3010	3010	0
264	20241022	170300	47558640	3010	3010	3010	3010	0
265	20241022	170200	47558640	3010	3010	3010	3010	0
266	20241022	170100	47558640	3010	3010	3010	3010	0
267	20241022	170000	47558640	3010	3010	3010	3010	0
268	20241022	165900	47558640	3010	3010	3010	3010	0
269	20241022	165800	47558640	3010	3010	3010	3010	0
270	20241022	165700	47558640	3010	3010	3010	3010	0
271	20241022	165600	47558640	3010	3010	3010	3010	0
272	20241022	165500	47558640	3010	3010	3010	3010	296
273	20241022	165400	47558640	3010	3010	3010	3010	0
274	20241022	165300	47558640	3010	3010	3010	3010	0
275	20241022	165200	47558640	3010	3010	3010	3010	0
276	20241022	165100	47558640	3010	3010	3010	3010	0
277	20241022	165000	47558640	3010	3010	3010	3010	0
278	20241022	164900	47558640	3010	3010	3010	3010	0
279	20241022	164800	47558640	3010	3010	3010	3010	0
280	20241022	164700	47558640	3010	3010	3010	3010	0
281	20241022	164600	47558640	3010	3010	3010	3010	0
282	20241022	164500	47558640	3010	3010	3010	3010	0
283	20241022	164400	47558640	3010	3010	3010	3010	0
284	20241022	164300	47558640	3010	3010	3010	3010	0
285	20241022	164200	47558640	3010	3010	3010	3010	0
286	20241022	164100	47558640	3010	3010	3010	3010	0
287	20241022	164000	47558640	3010	3010	3010	3010	0
288	20241022	163900	47558640	3010	3010	3010	3010	0
289	20241022	163800	47558640	3010	3010	3010	3010	0
290	20241022	163700	47558640	3010	3010	3010	3010	0
291	20241022	163600	47558640	3010	3010	3010	3010	0
292	20241022	163500	47558640	3010	3010	3010	3010	0
293	20241022	163400	47558640	3010	3010	3010	3010	0
294	20241022	163300	47558640	3010	3010	3010	3010	0
295	20241022	163200	47558640	3010	3010	3010	3010	0
296	20241022	163100	47558640	3010	3010	3010	3010	0
297	20241022	163000	47558640	3010	3010	3010	3010	0
298	20241022	162900	47558640	3010	3010	3010	3010	0
299	20241022	162800	47558640	3010	3010	3010	3010	0
300	20241022	162700	47558640	3010	3010	3010	3010	0
301	20241022	162600	47558640	3010	3010	3010	3010	0
302	20241022	162500	47558640	3010	3010	3010	3010	296
303	20241022	162400	47558640	3010	3010	3010	3010	0
304	20241022	162300	47558640	3010	3010	3010	3010	0
305	20241022	162200	47558640	3010	3010	3010	3010	0
306	20241022	162100	47558640	3010	3010	3010	3010	0
307	20241022	162000	47558640	3010	3010	3010	3010	0
308	20241022	161900	47558640	3010	3010	3010	3010	0
309	20241022	161800	47558640	3010	3010	3010	3010	0
310	20241022	161700	47558640	3010	3010	3010	3010	0
311	20241022	161600	47558640	3010	3010	3010	3010	0
312	20241022	161500	47558640	3010	3010	3010	3010	0
313	20241022	161400	47558640	3010	3010	3010	3010	0
314	20241022	161300	47558640	3010	3010	3010	3010	0
315	20241022	161200	47558640	3010	3010	3010	3010	0
316	20241022	161100	47558640	3010	3010	3010	3010	0
317	20241022	161000	47558640	3010	3010	3010	3010	0
318	20241022	160900	47558640	3010	3010	3010	3010	0
319	20241022	160800	47558640	3010	3010	3010	3010	0
320	20241022	160700	47558640	3010	3010	3010	3010	0
321	20241022	160600	47558640	3010	3010	3010	3010	0
322	20241022	160500	47558640	3010	3010	3010	3010	0
323	20241022	160400	47558640	3010	3010	3010	3010	0
324	20241022	160300	47558640	3010	3010	3010	3010	0
325	20241022	160200	47558640	3010	3010	3010	3010	0
326	20241022	160100	47558640	3010	3010	3010	3010	0
327	20241022	160000	47558640	3010	3010	3010	3010	0
328	20241022	155900	47558640	3010	3010	3010	3010	0
329	20241022	155800	47558640	3010	3010	3010	3010	0
330	20241022	155700	47558640	3010	3010	3010	3010	0
331	20241022	155600	47558640	3010	3010	3010	3010	0
332	20241022	155500	47558640	3010	3010	3010	3010	296
333	20241022	155400	47558640	3010	3010	3010	3010	0
334	20241022	155300	47558640	3010	3010	3010	3010	0
335	20241022	155200	47558640	3010	3010	3010	3010	0
336	20241022	155100	47558640	3010	3010	3010	3010	0
337	20241022	155000	47558640	3010	3010	3010	3010	0
338	20241022	154900	47558640	3010	3010	3010	3010	0
339	20241022	154800	47558640	3010	3010	3010	3010	0
340	20241022	154700	47558640	3010	3010	3010	3010	0
341	20241022	154600	47558640	3010	3010	3010	3010	0
342	20241022	154500	47558640	3010	3010	3010	3010	0
343	20241022	154400	47558640	3010	3010	3010	3010	0
344	20241022	154300	47558640	3010	3010	3010	3010	0
345	20241022	154200	47558640	3010	3010	3010	3010	0
346	20241022	154100	47558640	3010	3010	3010	3010	0
347	20241022	154000	47558640	3010	3010	3010	3010	0
348	20241022	153900	47558640	3010	3010	3010	3010	0
349	20241022	153800	47558640	3010	3010	3010	3010	0
350	20241022	153700	47558640	3010	3010	3010	3010	0
351	20241022	153600	47558640	3010	3010	3010	3010	0
352	20241022	153500	47558640	3010	3010	3010	3010	0
353	20241022	153400	47558640	3010	3010	3010	3010	0
354	20241022	153300	47558640	3010	3010	3010	3010	0
355	20241022	153200	47558640	3010	3010	3010	3010	0
356	20241022	153100	47558640	3010	3010	3010	3010	0
357	20241022	153000	47558640	3010	3010	3010	3010	296
358	20241022	152900	46667680	2980	2980	2980	2980	0
359	20241022	152800	46667680	2980	2980	2980	2980	0
360	20241022	152700	46667680	2980	2980	2980	2980	0
361	20241022	152600	46667680	2980	2980	2980	2980	0
362	20241022	152500	46667680	2980	2980	2980	2980	0
363	20241022	152400	46667680	2980	2980	2980	2980	0
364	20241022	152300	46667680	2980	2980	2980	2980	0
365	20241022	152200	46667680	2980	2980	2980	2980	0
366	20241022	152100	46667680	2980	2980	2980	2980	0
367	20241022	152000	46667680	2980	2980	2980	2980	0
368	20241022	151900	46667680	2980	2980	2980	2980	0
369	20241022	151800	46667680	2980	2980	2980	2980	0
370	20241022	151700	46667680	2980	2980	2980	2980	4
371	20241022	151600	46655760	3000	3000	3000	3000	0
372	20241022	151500	46655760	3000	3000	3000	3000	0
373	20241022	151400	46655760	3000	3000	3000	3000	0
374	20241022	151300	46655760	3000	3000	3000	3000	0
375	20241022	151200	46655760	3000	2990	3000	2990	18
376	20241022	151100	46601920	2990	2990	2990	2990	0
377	20241022	151000	46601920	2990	2990	2990	2990	0
378	20241022	150900	46601920	2990	2990	2990	2990	0
379	20241022	150800	46601920	2990	2990	2990	2990	0
380	20241022	150700	46601920	2990	2990	2990	2990	0
381	20241022	150600	46601920	2990	2990	2990	2990	0
382	20241022	150500	46601920	2990	2990	2990	2990	0
383	20241022	150400	46601920	2990	2990	2990	2990	0
384	20241022	150300	46601920	2990	2990	2990	2990	0
385	20241022	150200	46601920	2990	2990	2990	2990	0
386	20241022	150100	46601920	2990	2990	2990	2990	0
387	20241022	150000	46601920	2990	2990	2990	2990	0
388	20241022	145900	46601920	2990	2990	2990	2990	0
389	20241022	145800	46601920	2990	2990	3000	2990	14
390	20241022	145700	46559940	3000	3000	3000	3000	0
391	20241022	145600	46559940	3000	3000	3000	3000	0
392	20241022	145500	46559940	3000	3000	3000	3000	0
393	20241022	145400	46559940	3000	3000	3000	3000	0
394	20241022	145300	46559940	3000	2990	3000	2990	55
395	20241022	145200	46394960	3000	3000	3000	3000	0
396	20241022	145100	46394960	3000	2990	3000	2990	1003
397	20241022	145000	43390965	2995	2995	2995	2995	0
398	20241022	144900	43390965	2995	2995	2995	2995	0
399	20241022	144800	43390965	2995	2995	2995	2995	0
400	20241022	144700	43390965	2995	2980	2995	2980	83
401	20241022	144600	43142970	2990	2990	2990	2990	0
402	20241022	144500	43142970	2990	2990	2990	2990	0
403	20241022	144400	43142970	2990	2990	2990	2990	0
404	20241022	144300	43142970	2990	2990	2990	2990	0
405	20241022	144200	43142970	2990	2990	2990	2990	0
406	20241022	144100	43142970	2990	2990	2990	2990	0
407	20241022	144000	43142970	2990	2990	2990	2990	0
408	20241022	143900	43142970	2990	2985	2990	2985	71
409	20241022	143800	42930760	2975	2975	2975	2975	0
410	20241022	143700	42930760	2975	2980	2980	2975	185
411	20241022	143600	42380310	2975	2975	2975	2975	0
412	20241022	143500	42380310	2975	2975	2975	2975	0
413	20241022	143400	42380310	2975	2975	2975	2975	0
414	20241022	143300	42380310	2975	2975	2975	2975	0
415	20241022	143200	42380310	2975	2975	2975	2975	0
416	20241022	143100	42380310	2975	2975	2975	2975	0
417	20241022	143000	42380310	2975	2975	2975	2975	0
418	20241022	142900	42380310	2975	2975	2975	2975	0
419	20241022	142800	42380310	2975	2975	2975	2975	0
420	20241022	142700	42380310	2975	2975	2975	2975	0
421	20241022	142600	42380310	2975	2975	2975	2975	0
422	20241022	142500	42380310	2975	2975	2975	2975	0
423	20241022	142400	42380310	2975	2975	2975	2975	0
424	20241022	142300	42380310	2975	2975	2975	2975	0
425	20241022	142200	42380310	2975	2975	2975	2975	0
426	20241022	142100	42380310	2975	2975	2975	2975	0
427	20241022	142000	42380310	2975	2975	2975	2975	0
428	20241022	141900	42380310	2975	2975	2975	2975	0
429	20241022	141800	42380310	2975	2975	2975	2975	0
430	20241022	141700	42380310	2975	2975	2975	2975	0
431	20241022	141600	42380310	2975	2975	2975	2975	0
432	20241022	141500	42380310	2975	2975	2975	2975	0
433	20241022	141400	42380310	2975	2975	2975	2975	0
434	20241022	141300	42380310	2975	2975	2975	2975	0
435	20241022	141200	42380310	2975	2975	2975	2975	0
436	20241022	141100	42380310	2975	2975	2975	2975	0
437	20241022	141000	42380310	2975	2975	2975	2975	0
438	20241022	140900	42380310	2975	2975	2975	2975	59
439	20241022	140800	42204785	2975	2975	2975	2975	0
440	20241022	140700	42204785	2975	2975	2975	2975	0
441	20241022	140600	42204785	2975	2975	2975	2975	0
442	20241022	140500	42204785	2975	2975	2975	2975	0
443	20241022	140400	42204785	2975	2975	2975	2975	0
444	20241022	140300	42204785	2975	2975	2975	2975	0
445	20241022	140200	42204785	2975	2975	2975	2975	0
446	20241022	140100	42204785	2975	2975	2975	2975	0
447	20241022	140000	42204785	2975	2975	2975	2975	0
448	20241022	135900	42204785	2975	2975	2975	2975	0
449	20241022	135800	42204785	2975	2975	2975	2975	0
450	20241022	135700	42204785	2975	2975	2975	2975	0
451	20241022	135600	42204785	2975	2975	2975	2975	0
452	20241022	135500	42204785	2975	2975	2975	2975	0
453	20241022	135400	42204785	2975	2975	2975	2975	0
454	20241022	135300	42204785	2975	2975	2975	2975	0
455	20241022	135200	42204785	2975	2975	2975	2975	0
456	20241022	135100	42204785	2975	2975	2975	2975	0
457	20241022	135000	42204785	2975	2975	2975	2975	0
458	20241022	134900	42204785	2975	2975	2975	2975	0
459	20241022	134800	42204785	2975	2975	2975	2975	0
460	20241022	134700	42204785	2975	2975	2975	2975	0
461	20241022	134600	42204785	2975	2975	2975	2975	0
462	20241022	134500	42204785	2975	2975	2975	2975	0
463	20241022	134400	42204785	2975	2975	2975	2975	0
464	20241022	134300	42204785	2975	2975	2975	2975	0
465	20241022	134200	42204785	2975	2975	2975	2975	0
466	20241022	134100	42204785	2975	2975	2975	2975	0
467	20241022	134000	42204785	2975	2975	2975	2975	0
468	20241022	133900	42204785	2975	2975	2975	2975	0
469	20241022	133800	42204785	2975	2975	2975	2975	0
470	20241022	133700	42204785	2975	2975	2975	2975	0
471	20241022	133600	42204785	2975	2975	2975	2975	0
472	20241022	133500	42204785	2975	2975	2975	2975	0
473	20241022	133400	42204785	2975	2975	2975	2975	0
474	20241022	133300	42204785	2975	2975	2975	2975	0
475	20241022	133200	42204785	2975	2975	2975	2975	0
476	20241022	133100	42204785	2975	2980	2980	2975	100
477	20241022	133000	41906895	2980	2980	2980	2980	0
478	20241022	132900	41906895	2980	2980	2980	2980	0
479	20241022	132800	41906895	2980	2980	2980	2980	0
480	20241022	132700	41906895	2980	2980	2980	2980	0
481	20241022	132600	41906895	2980	2980	2980	2980	3
482	20241022	132500	41897955	2985	2985	2985	2985	0
483	20241022	132400	41897955	2985	2985	2985	2985	0
484	20241022	132300	41897955	2985	2985	2985	2985	0
485	20241022	132200	41897955	2985	2985	2985	2985	0
486	20241022	132100	41897955	2985	2985	2985	2985	0
487	20241022	132000	41897955	2985	2985	2985	2985	0
488	20241022	131900	41897955	2985	2985	2985	2985	0
489	20241022	131800	41897955	2985	2985	2985	2985	0
490	20241022	131700	41897955	2985	2985	2985	2985	0
491	20241022	131600	41897955	2985	2985	2985	2985	0
492	20241022	131500	41897955	2985	2985	2985	2985	0
493	20241022	131400	41897955	2985	2985	2985	2985	0
494	20241022	131300	41897955	2985	2985	2985	2985	0
495	20241022	131200	41897955	2985	2985	2985	2985	0
496	20241022	131100	41897955	2985	2985	2985	2985	0
497	20241022	131000	41897955	2985	2985	2985	2985	0
498	20241022	130900	41897955	2985	2985	2985	2985	0
499	20241022	130800	41897955	2985	2985	2985	2985	0
500	20241022	130700	41897955	2985	2985	2985	2985	0
501	20241022	130600	41897955	2985	2985	2985	2985	0
502	20241022	130500	41897955	2985	2985	2985	2985	0
503	20241022	130400	41897955	2985	2985	2985	2985	0
504	20241022	130300	41897955	2985	2985	2985	2985	0
505	20241022	130200	41897955	2985	2985	2985	2985	0
506	20241022	130100	41897955	2985	2985	2985	2985	0
507	20241022	130000	41897955	2985	2985	2985	2985	0
508	20241022	125900	41897955	2985	2985	2985	2985	0
509	20241022	125800	41897955	2985	2985	2985	2985	0
510	20241022	125700	41897955	2985	2985	2985	2985	0
511	20241022	125600	41897955	2985	2985	2985	2985	0
512	20241022	125500	41897955	2985	2985	2985	2985	0
513	20241022	125400	41897955	2985	2985	2985	2985	0
514	20241022	125300	41897955	2985	2985	2985	2985	0
515	20241022	125200	41897955	2985	2985	2985	2985	0
516	20241022	125100	41897955	2985	2985	2985	2985	0
517	20241022	125000	41897955	2985	2985	2985	2985	0
518	20241022	124900	41897955	2985	2985	2985	2985	0
519	20241022	124800	41897955	2985	2985	2985	2985	0
520	20241022	124700	41897955	2985	2985	2985	2985	0
521	20241022	124600	41897955	2985	2985	2985	2985	0
522	20241022	124500	41897955	2985	2985	2985	2985	0
523	20241022	124400	41897955	2985	2985	2985	2985	0
524	20241022	124300	41897955	2985	2985	2985	2985	0
525	20241022	124200	41897955	2985	2985	2985	2985	0
526	20241022	124100	41897955	2985	2985	2985	2985	0
527	20241022	124000	41897955	2985	2985	2985	2985	0
528	20241022	123900	41897955	2985	2985	2985	2985	0
529	20241022	123800	41897955	2985	2985	2985	2985	0
530	20241022	123700	41897955	2985	2985	2985	2985	0
531	20241022	123600	41897955	2985	2985	2985	2985	0
532	20241022	123500	41897955	2985	2985	2985	2985	0
533	20241022	123400	41897955	2985	2985	2985	2985	0
534	20241022	123300	41897955	2985	2985	2985	2985	0
535	20241022	123200	41897955	2985	2985	2985	2985	0
536	20241022	123100	41897955	2985	2985	2985	2985	0
537	20241022	123000	41897955	2985	2985	2985	2985	0
538	20241022	122900	41897955	2985	2985	2985	2985	0
539	20241022	122800	41897955	2985	2985	2985	2985	0
540	20241022	122700	41897955	2985	2985	2985	2985	0
541	20241022	122600	41897955	2985	2985	2985	2985	0
542	20241022	122500	41897955	2985	2985	2985	2985	0
543	20241022	122400	41897955	2985	2985	2985	2985	0
544	20241022	122300	41897955	2985	2985	2985	2985	0
545	20241022	122200	41897955	2985	2985	2985	2985	1
546	20241022	122100	41894970	2995	2995	2995	2995	0
547	20241022	122000	41894970	2995	2995	2995	2995	0
548	20241022	121900	41894970	2995	2995	2995	2995	0
549	20241022	121800	41894970	2995	2995	2995	2995	0
550	20241022	121700	41894970	2995	2995	2995	2995	0
551	20241022	121600	41894970	2995	2995	2995	2995	0
552	20241022	121500	41894970	2995	2995	2995	2995	0
553	20241022	121400	41894970	2995	2995	2995	2995	0
554	20241022	121300	41894970	2995	2995	2995	2995	0
555	20241022	121200	41894970	2995	2995	2995	2995	0
556	20241022	121100	41894970	2995	2995	2995	2995	0
557	20241022	121000	41894970	2995	2995	2995	2995	0
558	20241022	120900	41894970	2995	2995	2995	2995	0
559	20241022	120800	41894970	2995	2995	2995	2995	0
560	20241022	120700	41894970	2995	2995	2995	2995	0
561	20241022	120600	41894970	2995	2995	2995	2995	0
562	20241022	120500	41894970	2995	2995	2995	2995	0
563	20241022	120400	41894970	2995	2995	2995	2995	0
564	20241022	120300	41894970	2995	2995	2995	2995	0
565	20241022	120200	41894970	2995	2995	2995	2995	0
566	20241022	120100	41894970	2995	2995	2995	2995	0
567	20241022	120000	41894970	2995	2995	2995	2995	0
568	20241022	115900	41894970	2995	2995	2995	2995	0
569	20241022	115800	41894970	2995	2995	2995	2995	0
570	20241022	115700	41894970	2995	2995	2995	2995	0
571	20241022	115600	41894970	2995	2995	2995	2995	0
572	20241022	115500	41894970	2995	2995	2995	2995	0
573	20241022	115400	41894970	2995	2995	2995	2995	0
574	20241022	115300	41894970	2995	2995	2995	2995	0
575	20241022	115200	41894970	2995	2995	2995	2995	0
576	20241022	115100	41894970	2995	2995	2995	2995	0
577	20241022	115000	41894970	2995	2995	2995	2995	0
578	20241022	114900	41894970	2995	2995	2995	2995	0
579	20241022	114800	41894970	2995	2995	2995	2995	0
580	20241022	114700	41894970	2995	2995	2995	2995	0
581	20241022	114600	41894970	2995	2995	2995	2995	0
582	20241022	114500	41894970	2995	2995	2995	2995	0
583	20241022	114400	41894970	2995	2995	2995	2995	0
584	20241022	114300	41894970	2995	2995	2995	2995	0
585	20241022	114200	41894970	2995	2995	2995	2995	288
586	20241022	114100	41032410	2995	2980	2995	2980	43
587	20241022	114000	40904000	2995	2995	2995	2995	0
588	20241022	113900	40904000	2995	2995	2995	2995	0
589	20241022	113800	40904000	2995	2995	2995	2995	0
590	20241022	113700	40904000	2995	2995	2995	2995	0
591	20241022	113600	40904000	2995	2995	2995	2995	0
592	20241022	113500	40904000	2995	2995	2995	2995	0
593	20241022	113400	40904000	2995	2995	2995	2995	0
594	20241022	113300	40904000	2995	2995	2995	2995	0
595	20241022	113200	40904000	2995	2995	2995	2995	0
596	20241022	113100	40904000	2995	2995	2995	2995	0
597	20241022	113000	40904000	2995	2995	2995	2995	0
598	20241022	112900	40904000	2995	2995	2995	2995	0
599	20241022	112800	40904000	2995	2995	2995	2995	0
600	20241022	112700	40904000	2995	2995	2995	2995	0
601	20241022	112600	40904000	2995	2995	2995	2995	0
602	20241022	112500	40904000	2995	2995	2995	2995	0
603	20241022	112400	40904000	2995	2995	2995	2995	0
604	20241022	112300	40904000	2995	2995	2995	2995	0
605	20241022	112200	40904000	2995	2995	2995	2995	0
606	20241022	112100	40904000	2995	2995	2995	2995	0
607	20241022	112000	40904000	2995	2995	2995	2995	0
608	20241022	111900	40904000	2995	2995	2995	2995	0
609	20241022	111800	40904000	2995	2995	2995	2995	0
610	20241022	111700	40904000	2995	2995	2995	2995	0
611	20241022	111600	40904000	2995	2995	2995	2995	1
612	20241022	111500	40901005	2990	2990	2990	2990	3
613	20241022	111400	40892035	2990	2990	2990	2990	0
614	20241022	111300	40892035	2990	2990	2990	2990	0
615	20241022	111200	40892035	2990	2990	2990	2990	0
616	20241022	111100	40892035	2990	2990	2990	2990	1
617	20241022	111000	40889045	2985	2985	2985	2985	0
618	20241022	110900	40889045	2985	2985	2985	2985	0
619	20241022	110800	40889045	2985	2985	2985	2985	0
620	20241022	110700	40889045	2985	2985	2985	2985	0
621	20241022	110600	40889045	2985	2985	2985	2985	0
622	20241022	110500	40889045	2985	2985	2985	2985	0
623	20241022	110400	40889045	2985	2985	2985	2985	0
624	20241022	110300	40889045	2985	2985	2985	2985	0
625	20241022	110200	40889045	2985	2985	2985	2985	0
626	20241022	110100	40889045	2985	2985	2985	2985	0
627	20241022	110000	40889045	2985	2985	2985	2985	0
628	20241022	105900	40889045	2985	2985	2985	2985	0
629	20241022	105800	40889045	2985	2985	2985	2985	0
630	20241022	105700	40889045	2985	2985	2985	2985	0
631	20241022	105600	40889045	2985	2985	2985	2985	0
632	20241022	105500	40889045	2985	2985	2985	2985	1
633	20241022	105400	40886060	2985	2970	2985	2970	4
634	20241022	105300	40874135	2985	2965	2985	2965	2
635	20241022	105200	40868185	2960	2960	2960	2960	0
636	20241022	105100	40868185	2960	2960	2960	2960	257
637	20241022	105000	40107465	2960	2960	2960	2960	0
638	20241022	104900	40107465	2960	2960	2960	2960	0
639	20241022	104800	40107465	2960	2975	2990	2960	101
640	20241022	104700	39808400	2965	2970	2990	2965	91
641	20241022	104600	39538020	2955	2950	2955	2950	701
642	20241022	104500	37467840	2960	2960	2960	2960	0
643	20241022	104400	37467840	2960	2960	2960	2960	0
644	20241022	104300	37467840	2960	2960	2960	2960	0
645	20241022	104200	37467840	2960	2960	2960	2960	20
646	20241022	104100	37408640	2960	2960	2960	2960	0
647	20241022	104000	37408640	2960	2960	2960	2960	0
648	20241022	103900	37408640	2960	2960	2960	2960	0
649	20241022	103800	37408640	2960	2960	2960	2960	0
650	20241022	103700	37408640	2960	2960	2960	2960	0
651	20241022	103600	37408640	2960	2960	2960	2960	0
652	20241022	103500	37408640	2960	2960	2960	2960	0
653	20241022	103400	37408640	2960	2960	2960	2960	100
654	20241022	103300	37112640	2950	2950	2950	2950	3
655	20241022	103200	37103790	2950	2950	2950	2950	0
656	20241022	103100	37103790	2950	2950	2950	2950	0
657	20241022	103000	37103790	2950	2950	2950	2950	0
658	20241022	102900	37103790	2950	2950	2950	2950	0
659	20241022	102800	37103790	2950	2950	2950	2950	0
660	20241022	102700	37103790	2950	2950	2950	2950	0
661	20241022	102600	37103790	2950	2955	2955	2950	97
662	20241022	102500	36817555	2960	2960	2960	2960	1
663	20241022	102400	36814595	2960	2960	2960	2960	0
664	20241022	102300	36814595	2960	2960	2960	2960	0
665	20241022	102200	36814595	2960	2960	2960	2960	0
666	20241022	102100	36814595	2960	2960	2960	2960	0
667	20241022	102000	36814595	2960	2960	2960	2960	0
668	20241022	101900	36814595	2960	2960	2960	2960	0
669	20241022	101800	36814595	2960	2960	2960	2960	0
670	20241022	101700	36814595	2960	2960	2960	2960	0
671	20241022	101600	36814595	2960	2960	2960	2960	0
672	20241022	101500	36814595	2960	2970	2970	2960	1752
673	20241022	101400	31623355	2970	2975	2975	2970	1716
674	20241022	101300	26526420	2975	2975	2975	2975	0
675	20241022	101200	26526420	2975	2975	2975	2975	0
676	20241022	101100	26526420	2975	2975	2975	2975	0
677	20241022	101000	26526420	2975	2975	2975	2975	0
678	20241022	100900	26526420	2975	2975	2975	2975	0
679	20241022	100800	26526420	2975	2975	2975	2975	350
680	20241022	100700	25485170	2975	2975	2975	2975	0
681	20241022	100600	25485170	2975	2975	2975	2975	0
682	20241022	100500	25485170	2975	2975	2975	2975	0
683	20241022	100400	25485170	2975	2975	2975	2975	0
684	20241022	100300	25485170	2975	2975	2975	2975	0
685	20241022	100200	25485170	2975	2975	2975	2975	0
686	20241022	100100	25485170	2975	2975	2975	2975	0
687	20241022	100000	25485170	2975	2975	2975	2975	0
688	20241022	095900	25485170	2975	2975	2975	2975	0
689	20241022	095800	25485170	2975	2975	2975	2975	0
690	20241022	095700	25485170	2975	2975	2975	2975	0
691	20241022	095600	25485170	2975	2975	2975	2975	67
692	20241022	095500	25285845	2970	2970	2970	2970	93
693	20241022	095400	25009635	2970	2970	2970	2970	100
694	20241022	095300	24712635	2970	2970	2970	2970	0
695	20241022	095200	24712635	2970	2970	2970	2970	0
696	20241022	095100	24712635	2970	2975	2975	2970	936
697	20241022	095000	21930595	2980	2985	2985	2980	515
698	20241022	094900	20395865	2985	2985	2985	2985	0
699	20241022	094800	20395865	2985	2985	2985	2985	0
700	20241022	094700	20395865	2985	2985	2985	2985	480
701	20241022	094600	18963065	3000	3000	3000	3000	0
702	20241022	094500	18963065	3000	3000	3000	3000	0
703	20241022	094400	18963065	3000	3000	3000	3000	0
704	20241022	094300	18963065	3000	3000	3000	3000	0
705	20241022	094200	18963065	3000	3000	3000	3000	0
706	20241022	094100	18963065	3000	3000	3000	2995	4
707	20241022	094000	18951070	2995	2995	2995	2995	1
708	20241022	093900	18948075	2995	2995	2995	2995	0
709	20241022	093800	18948075	2995	2995	2995	2995	0
710	20241022	093700	18948075	2995	2995	2995	2995	2
711	20241022	093600	18942085	2995	2995	2995	2995	2000
712	20241022	093500	12952085	2995	2995	2995	2995	0
713	20241022	093400	12952085	2995	2995	2995	2995	26
714	20241022	093300	12874215	3000	3000	3000	3000	0
715	20241022	093200	12874215	3000	3000	3000	3000	0
716	20241022	093100	12874215	3000	2995	3000	2995	2
717	20241022	093000	12868220	2985	2985	2985	2985	20
718	20241022	092900	12808520	2995	3005	3005	2995	765
719	20241022	092800	10517305	3010	3010	3010	3010	20
720	20241022	092700	10457105	3010	3010	3010	3010	0
721	20241022	092600	10457105	3010	3010	3010	3010	15
722	20241022	092500	10411955	3010	3010	3010	3010	0
723	20241022	092400	10411955	3010	3010	3010	3010	5
724	20241022	092300	10396905	3010	3010	3010	3010	0
725	20241022	092200	10396905	3010	3010	3010	3010	0
726	20241022	092100	10396905	3010	3010	3010	3010	0
727	20241022	092000	10396905	3010	3010	3010	3010	1
728	20241022	091900	10393895	3005	3005	3005	3005	0
729	20241022	091800	10393895	3005	2990	3005	2990	5
730	20241022	091700	10378895	2990	2985	2990	2985	2000
731	20241022	091600	4398900	2990	2980	2990	2980	4
732	20241022	091500	4386960	2990	2980	2990	2980	7
733	20241022	091400	4366065	2990	2990	2990	2990	0
734	20241022	091300	4366065	2990	2990	2990	2990	2
735	20241022	091200	4360085	2975	2975	2975	2975	0
736	20241022	091100	4360085	2975	2980	2980	2975	468
737	20241022	091000	2965540	2980	2985	2985	2980	32
738	20241022	090900	2870175	2985	2990	2990	2985	914
739	20241022	090800	141410	2990	2990	2990	2990	0
740	20241022	090700	141410	2990	2990	2990	2990	10
741	20241022	090600	111510	3000	3000	3000	3000	0
742	20241022	090500	111510	3000	3000	3000	3000	0
743	20241022	090400	111510	3000	3000	3000	3000	1
744	20241022	090300	108510	3005	3005	3005	3005	0
745	20241022	090200	108510	3005	3010	3010	3005	4
746	20241022	090100	96480	3015	3015	3015	3015	0
747	20241022	090000	96480	3015	3015	3015	3015	32