KissMeData/352700/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	212100	23853490	2960	2960	2960	2960	877
3	20241024	212000	23853490	2960	2960	2960	2960	0
4	20241024	211900	23853490	2960	2960	2960	2960	0
5	20241024	211800	23853490	2960	2960	2960	2960	0
6	20241024	211700	23853490	2960	2960	2960	2960	0
7	20241024	211600	23853490	2960	2960	2960	2960	0
8	20241024	211500	23853490	2960	2960	2960	2960	0
9	20241024	211400	23853490	2960	2960	2960	2960	0
10	20241024	211300	23853490	2960	2960	2960	2960	0
11	20241024	211200	23853490	2960	2960	2960	2960	0
12	20241024	211100	23853490	2960	2960	2960	2960	0
13	20241024	211000	23853490	2960	2960	2960	2960	0
14	20241024	210900	23853490	2960	2960	2960	2960	0
15	20241024	210800	23853490	2960	2960	2960	2960	0
16	20241024	210700	23853490	2960	2960	2960	2960	0
17	20241024	210600	23853490	2960	2960	2960	2960	0
18	20241024	210500	23853490	2960	2960	2960	2960	0
19	20241024	210400	23853490	2960	2960	2960	2960	0
20	20241024	210300	23853490	2960	2960	2960	2960	0
21	20241024	210200	23853490	2960	2960	2960	2960	0
22	20241024	210100	23853490	2960	2960	2960	2960	0
23	20241024	210000	23853490	2960	2960	2960	2960	0
24	20241024	205900	23853490	2960	2960	2960	2960	0
25	20241024	205800	23853490	2960	2960	2960	2960	0
26	20241024	205700	23853490	2960	2960	2960	2960	0
27	20241024	205600	23853490	2960	2960	2960	2960	0
28	20241024	205500	23853490	2960	2960	2960	2960	0
29	20241024	205400	23853490	2960	2960	2960	2960	0
30	20241024	205300	23853490	2960	2960	2960	2960	0
31	20241024	205200	23853490	2960	2960	2960	2960	0
32	20241024	205100	23853490	2960	2960	2960	2960	877
33	20241024	205000	23853490	2960	2960	2960	2960	0
34	20241024	204900	23853490	2960	2960	2960	2960	0
35	20241024	204800	23853490	2960	2960	2960	2960	0
36	20241024	204700	23853490	2960	2960	2960	2960	0
37	20241024	204600	23853490	2960	2960	2960	2960	0
38	20241024	204500	23853490	2960	2960	2960	2960	0
39	20241024	204400	23853490	2960	2960	2960	2960	0
40	20241024	204300	23853490	2960	2960	2960	2960	0
41	20241024	204200	23853490	2960	2960	2960	2960	0
42	20241024	204100	23853490	2960	2960	2960	2960	0
43	20241024	204000	23853490	2960	2960	2960	2960	0
44	20241024	203900	23853490	2960	2960	2960	2960	0
45	20241024	203800	23853490	2960	2960	2960	2960	0
46	20241024	203700	23853490	2960	2960	2960	2960	0
47	20241024	203600	23853490	2960	2960	2960	2960	0
48	20241024	203500	23853490	2960	2960	2960	2960	0
49	20241024	203400	23853490	2960	2960	2960	2960	0
50	20241024	203300	23853490	2960	2960	2960	2960	0
51	20241024	203200	23853490	2960	2960	2960	2960	0
52	20241024	203100	23853490	2960	2960	2960	2960	0
53	20241024	203000	23853490	2960	2960	2960	2960	0
54	20241024	202900	23853490	2960	2960	2960	2960	0
55	20241024	202800	23853490	2960	2960	2960	2960	0
56	20241024	202700	23853490	2960	2960	2960	2960	0
57	20241024	202600	23853490	2960	2960	2960	2960	0
58	20241024	202500	23853490	2960	2960	2960	2960	0
59	20241024	202400	23853490	2960	2960	2960	2960	0
60	20241024	202300	23853490	2960	2960	2960	2960	0
61	20241024	202200	23853490	2960	2960	2960	2960	0
62	20241024	202100	23853490	2960	2960	2960	2960	877
63	20241024	202000	23853490	2960	2960	2960	2960	0
64	20241024	201900	23853490	2960	2960	2960	2960	0
65	20241024	201800	23853490	2960	2960	2960	2960	0
66	20241024	201700	23853490	2960	2960	2960	2960	0
67	20241024	201600	23853490	2960	2960	2960	2960	0
68	20241024	201500	23853490	2960	2960	2960	2960	0
69	20241024	201400	23853490	2960	2960	2960	2960	0
70	20241024	201300	23853490	2960	2960	2960	2960	0
71	20241024	201200	23853490	2960	2960	2960	2960	0
72	20241024	201100	23853490	2960	2960	2960	2960	0
73	20241024	201000	23853490	2960	2960	2960	2960	0
74	20241024	200900	23853490	2960	2960	2960	2960	0
75	20241024	200800	23853490	2960	2960	2960	2960	0
76	20241024	200700	23853490	2960	2960	2960	2960	0
77	20241024	200600	23853490	2960	2960	2960	2960	0
78	20241024	200500	23853490	2960	2960	2960	2960	0
79	20241024	200400	23853490	2960	2960	2960	2960	0
80	20241024	200300	23853490	2960	2960	2960	2960	0
81	20241024	200200	23853490	2960	2960	2960	2960	0
82	20241024	200100	23853490	2960	2960	2960	2960	0
83	20241024	200000	23853490	2960	2960	2960	2960	0
84	20241024	195900	23853490	2960	2960	2960	2960	0
85	20241024	195800	23853490	2960	2960	2960	2960	0
86	20241024	195700	23853490	2960	2960	2960	2960	0
87	20241024	195600	23853490	2960	2960	2960	2960	0
88	20241024	195500	23853490	2960	2960	2960	2960	0
89	20241024	195400	23853490	2960	2960	2960	2960	0
90	20241024	195300	23853490	2960	2960	2960	2960	0
91	20241024	195200	23853490	2960	2960	2960	2960	0
92	20241024	195100	23853490	2960	2960	2960	2960	877
93	20241024	195000	23853490	2960	2960	2960	2960	0
94	20241024	194900	23853490	2960	2960	2960	2960	0
95	20241024	194800	23853490	2960	2960	2960	2960	0
96	20241024	194700	23853490	2960	2960	2960	2960	0
97	20241024	194600	23853490	2960	2960	2960	2960	0
98	20241024	194500	23853490	2960	2960	2960	2960	0
99	20241024	194400	23853490	2960	2960	2960	2960	0
100	20241024	194300	23853490	2960	2960	2960	2960	0
101	20241024	194200	23853490	2960	2960	2960	2960	0
102	20241024	194100	23853490	2960	2960	2960	2960	0
103	20241024	194000	23853490	2960	2960	2960	2960	0
104	20241024	193900	23853490	2960	2960	2960	2960	0
105	20241024	193800	23853490	2960	2960	2960	2960	0
106	20241024	193700	23853490	2960	2960	2960	2960	0
107	20241024	193600	23853490	2960	2960	2960	2960	0
108	20241024	193500	23853490	2960	2960	2960	2960	0
109	20241024	193400	23853490	2960	2960	2960	2960	0
110	20241024	193300	23853490	2960	2960	2960	2960	0
111	20241024	193200	23853490	2960	2960	2960	2960	0
112	20241024	193100	23853490	2960	2960	2960	2960	0
113	20241024	193000	23853490	2960	2960	2960	2960	0
114	20241024	192900	23853490	2960	2960	2960	2960	0
115	20241024	192800	23853490	2960	2960	2960	2960	0
116	20241024	192700	23853490	2960	2960	2960	2960	0
117	20241024	192600	23853490	2960	2960	2960	2960	0
118	20241024	192500	23853490	2960	2960	2960	2960	0
119	20241024	192400	23853490	2960	2960	2960	2960	0
120	20241024	192300	23853490	2960	2960	2960	2960	0
121	20241024	192200	23853490	2960	2960	2960	2960	0
122	20241024	192100	23853490	2960	2960	2960	2960	877
123	20241024	192000	23853490	2960	2960	2960	2960	0
124	20241024	191900	23853490	2960	2960	2960	2960	0
125	20241024	191800	23853490	2960	2960	2960	2960	0
126	20241024	191700	23853490	2960	2960	2960	2960	0
127	20241024	191600	23853490	2960	2960	2960	2960	0
128	20241024	191500	23853490	2960	2960	2960	2960	0
129	20241024	191400	23853490	2960	2960	2960	2960	0
130	20241024	191300	23853490	2960	2960	2960	2960	0
131	20241024	191200	23853490	2960	2960	2960	2960	0
132	20241024	191100	23853490	2960	2960	2960	2960	0
133	20241024	191000	23853490	2960	2960	2960	2960	0
134	20241024	190900	23853490	2960	2960	2960	2960	0
135	20241024	190800	23853490	2960	2960	2960	2960	0
136	20241024	190700	23853490	2960	2960	2960	2960	0
137	20241024	190600	23853490	2960	2960	2960	2960	0
138	20241024	190500	23853490	2960	2960	2960	2960	0
139	20241024	190400	23853490	2960	2960	2960	2960	0
140	20241024	190300	23853490	2960	2960	2960	2960	0
141	20241024	190200	23853490	2960	2960	2960	2960	0
142	20241024	190100	23853490	2960	2960	2960	2960	0
143	20241024	190000	23853490	2960	2960	2960	2960	0
144	20241024	185900	23853490	2960	2960	2960	2960	0
145	20241024	185800	23853490	2960	2960	2960	2960	0
146	20241024	185700	23853490	2960	2960	2960	2960	0
147	20241024	185600	23853490	2960	2960	2960	2960	0
148	20241024	185500	23853490	2960	2960	2960	2960	0
149	20241024	185400	23853490	2960	2960	2960	2960	0
150	20241024	185300	23853490	2960	2960	2960	2960	0
151	20241024	185200	23853490	2960	2960	2960	2960	0
152	20241024	185100	23853490	2960	2960	2960	2960	877
153	20241024	185000	23853490	2960	2960	2960	2960	0
154	20241024	184900	23853490	2960	2960	2960	2960	0
155	20241024	184800	23853490	2960	2960	2960	2960	0
156	20241024	184700	23853490	2960	2960	2960	2960	0
157	20241024	184600	23853490	2960	2960	2960	2960	0
158	20241024	184500	23853490	2960	2960	2960	2960	0
159	20241024	184400	23853490	2960	2960	2960	2960	0
160	20241024	184300	23853490	2960	2960	2960	2960	0
161	20241024	184200	23853490	2960	2960	2960	2960	0
162	20241024	184100	23853490	2960	2960	2960	2960	0
163	20241024	184000	23853490	2960	2960	2960	2960	0
164	20241024	183900	23853490	2960	2960	2960	2960	0
165	20241024	183800	23853490	2960	2960	2960	2960	0
166	20241024	183700	23853490	2960	2960	2960	2960	0
167	20241024	183600	23853490	2960	2960	2960	2960	0
168	20241024	183500	23853490	2960	2960	2960	2960	0
169	20241024	183400	23853490	2960	2960	2960	2960	0
170	20241024	183300	23853490	2960	2960	2960	2960	0
171	20241024	183200	23853490	2960	2960	2960	2960	0
172	20241024	183100	23853490	2960	2960	2960	2960	0
173	20241024	183000	23853490	2960	2960	2960	2960	0
174	20241024	182900	23853490	2960	2960	2960	2960	0
175	20241024	182800	23853490	2960	2960	2960	2960	0
176	20241024	182700	23853490	2960	2960	2960	2960	0
177	20241024	182600	23853490	2960	2960	2960	2960	0
178	20241024	182500	23853490	2960	2960	2960	2960	0
179	20241024	182400	23853490	2960	2960	2960	2960	0
180	20241024	182300	23853490	2960	2960	2960	2960	0
181	20241024	182200	23853490	2960	2960	2960	2960	0
182	20241024	182100	23853490	2960	2960	2960	2960	877
183	20241024	182000	23853490	2960	2960	2960	2960	0
184	20241024	181900	23853490	2960	2960	2960	2960	0
185	20241024	181800	23853490	2960	2960	2960	2960	0
186	20241024	181700	23853490	2960	2960	2960	2960	0
187	20241024	181600	23853490	2960	2960	2960	2960	0
188	20241024	181500	23853490	2960	2960	2960	2960	0
189	20241024	181400	23853490	2960	2960	2960	2960	0
190	20241024	181300	23853490	2960	2960	2960	2960	0
191	20241024	181200	23853490	2960	2960	2960	2960	0
192	20241024	181100	23853490	2960	2960	2960	2960	0
193	20241024	181000	23853490	2960	2960	2960	2960	0
194	20241024	180900	23853490	2960	2960	2960	2960	0
195	20241024	180800	23853490	2960	2960	2960	2960	0
196	20241024	180700	23853490	2960	2960	2960	2960	0
197	20241024	180600	23853490	2960	2960	2960	2960	0
198	20241024	180500	23853490	2960	2960	2960	2960	0
199	20241024	180400	23853490	2960	2960	2960	2960	0
200	20241024	180300	23853490	2960	2960	2960	2960	0
201	20241024	180200	23853490	2960	2960	2960	2960	0
202	20241024	180100	23853490	2960	2960	2960	2960	0
203	20241024	180000	23853490	2960	2960	2960	2960	0
204	20241024	175900	23853490	2960	2960	2960	2960	0
205	20241024	175800	23853490	2960	2960	2960	2960	0
206	20241024	175700	23853490	2960	2960	2960	2960	0
207	20241024	175600	23853490	2960	2960	2960	2960	0
208	20241024	175500	23853490	2960	2960	2960	2960	0
209	20241024	175400	23853490	2960	2960	2960	2960	0
210	20241024	175300	23853490	2960	2960	2960	2960	0
211	20241024	175200	23853490	2960	2960	2960	2960	0
212	20241024	175100	23853490	2960	2960	2960	2960	877
213	20241024	175000	23853490	2960	2960	2960	2960	0
214	20241024	174900	23853490	2960	2960	2960	2960	0
215	20241024	174800	23853490	2960	2960	2960	2960	0
216	20241024	174700	23853490	2960	2960	2960	2960	0
217	20241024	174600	23853490	2960	2960	2960	2960	0
218	20241024	174500	23853490	2960	2960	2960	2960	0
219	20241024	174400	23853490	2960	2960	2960	2960	0
220	20241024	174300	23853490	2960	2960	2960	2960	0
221	20241024	174200	23853490	2960	2960	2960	2960	0
222	20241024	174100	23853490	2960	2960	2960	2960	0
223	20241024	174000	23853490	2960	2960	2960	2960	0
224	20241024	173900	23853490	2960	2960	2960	2960	0
225	20241024	173800	23853490	2960	2960	2960	2960	0
226	20241024	173700	23853490	2960	2960	2960	2960	0
227	20241024	173600	23853490	2960	2960	2960	2960	0
228	20241024	173500	23853490	2960	2960	2960	2960	0
229	20241024	173400	23853490	2960	2960	2960	2960	0
230	20241024	173300	23853490	2960	2960	2960	2960	0
231	20241024	173200	23853490	2960	2960	2960	2960	0
232	20241024	173100	23853490	2960	2960	2960	2960	0
233	20241024	173000	23853490	2960	2960	2960	2960	0
234	20241024	172900	23853490	2960	2960	2960	2960	0
235	20241024	172800	23853490	2960	2960	2960	2960	0
236	20241024	172700	23853490	2960	2960	2960	2960	0
237	20241024	172600	23853490	2960	2960	2960	2960	0
238	20241024	172500	23853490	2960	2960	2960	2960	0
239	20241024	172400	23853490	2960	2960	2960	2960	0
240	20241024	172300	23853490	2960	2960	2960	2960	0
241	20241024	172200	23853490	2960	2960	2960	2960	0
242	20241024	172100	23853490	2960	2960	2960	2960	877
243	20241024	172000	23853490	2960	2960	2960	2960	0
244	20241024	171900	23853490	2960	2960	2960	2960	0
245	20241024	171800	23853490	2960	2960	2960	2960	0
246	20241024	171700	23853490	2960	2960	2960	2960	0
247	20241024	171600	23853490	2960	2960	2960	2960	0
248	20241024	171500	23853490	2960	2960	2960	2960	0
249	20241024	171400	23853490	2960	2960	2960	2960	0
250	20241024	171300	23853490	2960	2960	2960	2960	0
251	20241024	171200	23853490	2960	2960	2960	2960	0
252	20241024	171100	23853490	2960	2960	2960	2960	0
253	20241024	171000	23853490	2960	2960	2960	2960	0
254	20241024	170900	23853490	2960	2960	2960	2960	0
255	20241024	170800	23853490	2960	2960	2960	2960	0
256	20241024	170700	23853490	2960	2960	2960	2960	0
257	20241024	170600	23853490	2960	2960	2960	2960	0
258	20241024	170500	23853490	2960	2960	2960	2960	0
259	20241024	170400	23853490	2960	2960	2960	2960	0
260	20241024	170300	23853490	2960	2960	2960	2960	0
261	20241024	170200	23853490	2960	2960	2960	2960	0
262	20241024	170100	23853490	2960	2960	2960	2960	0
263	20241024	170000	23853490	2960	2960	2960	2960	0
264	20241024	165900	23853490	2960	2960	2960	2960	0
265	20241024	165800	23853490	2960	2960	2960	2960	0
266	20241024	165700	23853490	2960	2960	2960	2960	0
267	20241024	165600	23853490	2960	2960	2960	2960	0
268	20241024	165500	23853490	2960	2960	2960	2960	0
269	20241024	165400	23853490	2960	2960	2960	2960	0
270	20241024	165300	23853490	2960	2960	2960	2960	0
271	20241024	165200	23853490	2960	2960	2960	2960	0
272	20241024	165100	23853490	2960	2960	2960	2960	877
273	20241024	165000	23853490	2960	2960	2960	2960	0
274	20241024	164900	23853490	2960	2960	2960	2960	0
275	20241024	164800	23853490	2960	2960	2960	2960	0
276	20241024	164700	23853490	2960	2960	2960	2960	0
277	20241024	164600	23853490	2960	2960	2960	2960	0
278	20241024	164500	23853490	2960	2960	2960	2960	0
279	20241024	164400	23853490	2960	2960	2960	2960	0
280	20241024	164300	23853490	2960	2960	2960	2960	0
281	20241024	164200	23853490	2960	2960	2960	2960	0
282	20241024	164100	23853490	2960	2960	2960	2960	0
283	20241024	164000	23853490	2960	2960	2960	2960	0
284	20241024	163900	23853490	2960	2960	2960	2960	0
285	20241024	163800	23853490	2960	2960	2960	2960	0
286	20241024	163700	23853490	2960	2960	2960	2960	0
287	20241024	163600	23853490	2960	2960	2960	2960	0
288	20241024	163500	23853490	2960	2960	2960	2960	0
289	20241024	163400	23853490	2960	2960	2960	2960	0
290	20241024	163300	23853490	2960	2960	2960	2960	0
291	20241024	163200	23853490	2960	2960	2960	2960	0
292	20241024	163100	23853490	2960	2960	2960	2960	0
293	20241024	163000	23853490	2960	2960	2960	2960	0
294	20241024	162900	23853490	2960	2960	2960	2960	0
295	20241024	162800	23853490	2960	2960	2960	2960	0
296	20241024	162700	23853490	2960	2960	2960	2960	0
297	20241024	162600	23853490	2960	2960	2960	2960	0
298	20241024	162500	23853490	2960	2960	2960	2960	0
299	20241024	162400	23853490	2960	2960	2960	2960	0
300	20241024	162300	23853490	2960	2960	2960	2960	0
301	20241024	162200	23853490	2960	2960	2960	2960	0
302	20241024	162100	23853490	2960	2960	2960	2960	877
303	20241024	162000	23853490	2960	2960	2960	2960	0
304	20241024	161900	23853490	2960	2960	2960	2960	0
305	20241024	161800	23853490	2960	2960	2960	2960	0
306	20241024	161700	23853490	2960	2960	2960	2960	0
307	20241024	161600	23853490	2960	2960	2960	2960	0
308	20241024	161500	23853490	2960	2960	2960	2960	0
309	20241024	161400	23853490	2960	2960	2960	2960	0
310	20241024	161300	23853490	2960	2960	2960	2960	0
311	20241024	161200	23853490	2960	2960	2960	2960	0
312	20241024	161100	23853490	2960	2960	2960	2960	0
313	20241024	161000	23853490	2960	2960	2960	2960	0
314	20241024	160900	23853490	2960	2960	2960	2960	0
315	20241024	160800	23853490	2960	2960	2960	2960	0
316	20241024	160700	23853490	2960	2960	2960	2960	0
317	20241024	160600	23853490	2960	2960	2960	2960	0
318	20241024	160500	23853490	2960	2960	2960	2960	0
319	20241024	160400	23853490	2960	2960	2960	2960	0
320	20241024	160300	23853490	2960	2960	2960	2960	0
321	20241024	160200	23853490	2960	2960	2960	2960	0
322	20241024	160100	23853490	2960	2960	2960	2960	0
323	20241024	160000	23853490	2960	2960	2960	2960	0
324	20241024	155900	23853490	2960	2960	2960	2960	0
325	20241024	155800	23853490	2960	2960	2960	2960	0
326	20241024	155700	23853490	2960	2960	2960	2960	0
327	20241024	155600	23853490	2960	2960	2960	2960	0
328	20241024	155500	23853490	2960	2960	2960	2960	0
329	20241024	155400	23853490	2960	2960	2960	2960	0
330	20241024	155300	23853490	2960	2960	2960	2960	0
331	20241024	155200	23853490	2960	2960	2960	2960	0
332	20241024	155100	23853490	2960	2960	2960	2960	877
333	20241024	155000	23853490	2960	2960	2960	2960	0
334	20241024	154900	23853490	2960	2960	2960	2960	0
335	20241024	154800	23853490	2960	2960	2960	2960	0
336	20241024	154700	23853490	2960	2960	2960	2960	0
337	20241024	154600	23853490	2960	2960	2960	2960	0
338	20241024	154500	23853490	2960	2960	2960	2960	0
339	20241024	154400	23853490	2960	2960	2960	2960	0
340	20241024	154300	23853490	2960	2960	2960	2960	0
341	20241024	154200	23853490	2960	2960	2960	2960	0
342	20241024	154100	23853490	2960	2960	2960	2960	0
343	20241024	154000	23853490	2960	2960	2960	2960	0
344	20241024	153900	23853490	2960	2960	2960	2960	0
345	20241024	153800	23853490	2960	2960	2960	2960	0
346	20241024	153700	23853490	2960	2960	2960	2960	0
347	20241024	153600	23853490	2960	2960	2960	2960	0
348	20241024	153500	23853490	2960	2960	2960	2960	0
349	20241024	153400	23853490	2960	2960	2960	2960	0
350	20241024	153300	23853490	2960	2960	2960	2960	0
351	20241024	153200	23853490	2960	2960	2960	2960	0
352	20241024	153100	23853490	2960	2960	2960	2960	0
353	20241024	153000	23853490	2960	2960	2960	2960	877
354	20241024	152900	21257570	2970	2970	2970	2970	0
355	20241024	152800	21257570	2970	2970	2970	2970	0
356	20241024	152700	21257570	2970	2970	2970	2970	0
357	20241024	152600	21257570	2970	2970	2970	2970	0
358	20241024	152500	21257570	2970	2970	2970	2970	0
359	20241024	152400	21257570	2970	2970	2970	2970	0
360	20241024	152300	21257570	2970	2970	2970	2970	0
361	20241024	152200	21257570	2970	2970	2970	2970	0
362	20241024	152100	21257570	2970	2970	2970	2970	0
363	20241024	152000	21257570	2970	2970	2970	2970	0
364	20241024	151900	21257570	2970	2925	2970	2925	1873
365	20241024	151800	15727850	2925	2925	2925	2925	0
366	20241024	151700	15727850	2925	2925	2925	2925	0
367	20241024	151600	15727850	2925	2925	2925	2925	0
368	20241024	151500	15727850	2925	2925	2925	2925	0
369	20241024	151400	15727850	2925	2925	2925	2925	0
370	20241024	151300	15727850	2925	2925	2925	2925	0
371	20241024	151200	15727850	2925	2925	2925	2925	151
372	20241024	151100	15286175	2925	2925	2925	2925	0
373	20241024	151000	15286175	2925	2925	2925	2925	0
374	20241024	150900	15286175	2925	2925	2925	2925	0
375	20241024	150800	15286175	2925	2925	2925	2925	0
376	20241024	150700	15286175	2925	2925	2925	2925	34
377	20241024	150600	15186725	2925	2925	2925	2925	0
378	20241024	150500	15186725	2925	2925	2925	2925	0
379	20241024	150400	15186725	2925	2925	2925	2925	0
380	20241024	150300	15186725	2925	2925	2925	2925	20
381	20241024	150200	15128225	2920	2920	2920	2920	0
382	20241024	150100	15128225	2920	2920	2920	2920	0
383	20241024	150000	15128225	2920	2920	2920	2920	0
384	20241024	145900	15128225	2920	2920	2920	2920	0
385	20241024	145800	15128225	2920	2920	2920	2920	0
386	20241024	145700	15128225	2920	2920	2920	2920	0
387	20241024	145600	15128225	2920	2920	2920	2920	0
388	20241024	145500	15128225	2920	2920	2920	2920	0
389	20241024	145400	15128225	2920	2920	2920	2920	0
390	20241024	145300	15128225	2920	2920	2920	2920	0
391	20241024	145200	15128225	2920	2920	2920	2920	0
392	20241024	145100	15128225	2920	2920	2920	2920	100
393	20241024	145000	14836225	2920	2920	2920	2920	0
394	20241024	144900	14836225	2920	2920	2920	2920	0
395	20241024	144800	14836225	2920	2920	2920	2920	0
396	20241024	144700	14836225	2920	2920	2920	2920	0
397	20241024	144600	14836225	2920	2920	2920	2920	0
398	20241024	144500	14836225	2920	2920	2920	2920	0
399	20241024	144400	14836225	2920	2920	2920	2920	0
400	20241024	144300	14836225	2920	2920	2920	2920	0
401	20241024	144200	14836225	2920	2920	2920	2920	0
402	20241024	144100	14836225	2920	2920	2920	2920	0
403	20241024	144000	14836225	2920	2920	2920	2920	0
404	20241024	143900	14836225	2920	2920	2920	2920	0
405	20241024	143800	14836225	2920	2920	2920	2920	0
406	20241024	143700	14836225	2920	2920	2920	2920	0
407	20241024	143600	14836225	2920	2920	2920	2920	0
408	20241024	143500	14836225	2920	2920	2920	2920	0
409	20241024	143400	14836225	2920	2920	2920	2920	0
410	20241024	143300	14836225	2920	2920	2920	2920	0
411	20241024	143200	14836225	2920	2920	2920	2920	0
412	20241024	143100	14836225	2920	2920	2920	2920	0
413	20241024	143000	14836225	2920	2920	2920	2920	0
414	20241024	142900	14836225	2920	2920	2920	2920	0
415	20241024	142800	14836225	2920	2920	2920	2920	173
416	20241024	142700	14331065	2920	2920	2920	2920	0
417	20241024	142600	14331065	2920	2920	2920	2920	0
418	20241024	142500	14331065	2920	2920	2920	2920	0
419	20241024	142400	14331065	2920	2920	2920	2920	0
420	20241024	142300	14331065	2920	2920	2920	2920	3
421	20241024	142200	14322305	2920	2920	2920	2920	0
422	20241024	142100	14322305	2920	2920	2920	2920	400
423	20241024	142000	13154305	2925	2925	2925	2925	97
424	20241024	141900	12870580	2925	2925	2925	2925	0
425	20241024	141800	12870580	2925	2925	2925	2925	0
426	20241024	141700	12870580	2925	2925	2925	2925	0
427	20241024	141600	12870580	2925	2925	2925	2925	0
428	20241024	141500	12870580	2925	2925	2925	2925	0
429	20241024	141400	12870580	2925	2925	2925	2925	0
430	20241024	141300	12870580	2925	2925	2925	2925	0
431	20241024	141200	12870580	2925	2925	2925	2925	0
432	20241024	141100	12870580	2925	2925	2925	2925	0
433	20241024	141000	12870580	2925	2925	2925	2925	0
434	20241024	140900	12870580	2925	2925	2925	2925	9
435	20241024	140800	12844255	2930	2930	2930	2930	0
436	20241024	140700	12844255	2930	2930	2930	2930	0
437	20241024	140600	12844255	2930	2930	2930	2930	0
438	20241024	140500	12844255	2930	2930	2930	2930	0
439	20241024	140400	12844255	2930	2930	2930	2930	0
440	20241024	140300	12844255	2930	2930	2930	2930	0
441	20241024	140200	12844255	2930	2930	2930	2930	0
442	20241024	140100	12844255	2930	2930	2930	2930	10
443	20241024	140000	12814955	2930	2930	2930	2930	0
444	20241024	135900	12814955	2930	2930	2930	2930	10
445	20241024	135800	12785655	2930	2930	2930	2930	105
446	20241024	135700	12478005	2930	2930	2930	2930	100
447	20241024	135600	12185005	2930	2930	2930	2930	30
448	20241024	135500	12097105	2925	2925	2925	2925	0
449	20241024	135400	12097105	2925	2925	2925	2925	0
450	20241024	135300	12097105	2925	2925	2925	2925	0
451	20241024	135200	12097105	2925	2925	2925	2925	0
452	20241024	135100	12097105	2925	2925	2925	2925	0
453	20241024	135000	12097105	2925	2925	2925	2925	0
454	20241024	134900	12097105	2925	2925	2925	2925	0
455	20241024	134800	12097105	2925	2925	2925	2925	0
456	20241024	134700	12097105	2925	2925	2925	2925	0
457	20241024	134600	12097105	2925	2925	2925	2925	0
458	20241024	134500	12097105	2925	2925	2925	2925	0
459	20241024	134400	12097105	2925	2925	2925	2925	0
460	20241024	134300	12097105	2925	2925	2925	2925	0
461	20241024	134200	12097105	2925	2925	2925	2925	0
462	20241024	134100	12097105	2925	2925	2925	2925	1
463	20241024	134000	12094180	2930	2930	2930	2930	0
464	20241024	133900	12094180	2930	2930	2930	2930	0
465	20241024	133800	12094180	2930	2930	2930	2930	0
466	20241024	133700	12094180	2930	2930	2930	2930	0
467	20241024	133600	12094180	2930	2930	2930	2930	0
468	20241024	133500	12094180	2930	2930	2930	2930	0
469	20241024	133400	12094180	2930	2930	2930	2930	0
470	20241024	133300	12094180	2930	2930	2930	2930	0
471	20241024	133200	12094180	2930	2930	2930	2930	0
472	20241024	133100	12094180	2930	2930	2930	2930	20
473	20241024	133000	12035580	2935	2935	2935	2935	0
474	20241024	132900	12035580	2935	2935	2935	2935	0
475	20241024	132800	12035580	2935	2935	2935	2935	0
476	20241024	132700	12035580	2935	2935	2935	2935	0
477	20241024	132600	12035580	2935	2935	2935	2935	0
478	20241024	132500	12035580	2935	2935	2935	2935	0
479	20241024	132400	12035580	2935	2935	2935	2935	0
480	20241024	132300	12035580	2935	2935	2935	2935	0
481	20241024	132200	12035580	2935	2935	2935	2935	0
482	20241024	132100	12035580	2935	2935	2935	2935	0
483	20241024	132000	12035580	2935	2935	2935	2935	0
484	20241024	131900	12035580	2935	2935	2935	2935	0
485	20241024	131800	12035580	2935	2935	2935	2935	0
486	20241024	131700	12035580	2935	2935	2935	2935	0
487	20241024	131600	12035580	2935	2935	2935	2935	0
488	20241024	131500	12035580	2935	2935	2935	2935	0
489	20241024	131400	12035580	2935	2935	2935	2935	0
490	20241024	131300	12035580	2935	2935	2935	2935	0
491	20241024	131200	12035580	2935	2935	2935	2935	0
492	20241024	131100	12035580	2935	2935	2935	2935	0
493	20241024	131000	12035580	2935	2935	2935	2935	90
494	20241024	130900	11771430	2935	2935	2935	2935	0
495	20241024	130800	11771430	2935	2935	2935	2935	0
496	20241024	130700	11771430	2935	2935	2935	2935	86
497	20241024	130600	11519020	2930	2930	2930	2930	0
498	20241024	130500	11519020	2930	2930	2930	2930	0
499	20241024	130400	11519020	2930	2930	2930	2930	0
500	20241024	130300	11519020	2930	2930	2930	2930	0
501	20241024	130200	11519020	2930	2930	2930	2930	0
502	20241024	130100	11519020	2930	2930	2930	2930	0
503	20241024	130000	11519020	2930	2930	2930	2930	0
504	20241024	125900	11519020	2930	2930	2930	2930	0
505	20241024	125800	11519020	2930	2935	2935	2930	2004
506	20241024	125700	5639020	2935	2935	2935	2935	0
507	20241024	125600	5639020	2935	2935	2935	2935	169
508	20241024	125500	5143005	2940	2940	2940	2940	0
509	20241024	125400	5143005	2940	2940	2940	2940	0
510	20241024	125300	5143005	2940	2940	2940	2940	0
511	20241024	125200	5143005	2940	2940	2940	2940	0
512	20241024	125100	5143005	2940	2940	2940	2940	0
513	20241024	125000	5143005	2940	2940	2940	2940	0
514	20241024	124900	5143005	2940	2940	2940	2940	14
515	20241024	124800	5101845	2940	2940	2940	2940	0
516	20241024	124700	5101845	2940	2940	2940	2940	0
517	20241024	124600	5101845	2940	2940	2940	2940	0
518	20241024	124500	5101845	2940	2940	2940	2940	3
519	20241024	124400	5093025	2945	2945	2945	2945	0
520	20241024	124300	5093025	2945	2945	2945	2945	15
521	20241024	124200	5048850	2945	2945	2945	2945	1
522	20241024	124100	5045905	2940	2940	2940	2940	0
523	20241024	124000	5045905	2940	2940	2940	2940	0
524	20241024	123900	5045905	2940	2940	2940	2940	0
525	20241024	123800	5045905	2940	2940	2940	2940	0
526	20241024	123700	5045905	2940	2940	2940	2940	0
527	20241024	123600	5045905	2940	2940	2940	2940	0
528	20241024	123500	5045905	2940	2940	2940	2940	0
529	20241024	123400	5045905	2940	2940	2940	2940	0
530	20241024	123300	5045905	2940	2940	2940	2940	0
531	20241024	123200	5045905	2940	2940	2940	2940	0
532	20241024	123100	5045905	2940	2940	2940	2940	0
533	20241024	123000	5045905	2940	2940	2940	2940	0
534	20241024	122900	5045905	2940	2940	2940	2940	0
535	20241024	122800	5045905	2940	2940	2940	2940	0
536	20241024	122700	5045905	2940	2940	2940	2940	0
537	20241024	122600	5045905	2940	2940	2940	2940	0
538	20241024	122500	5045905	2940	2940	2940	2940	0
539	20241024	122400	5045905	2940	2940	2940	2940	0
540	20241024	122300	5045905	2940	2940	2940	2940	0
541	20241024	122200	5045905	2940	2940	2940	2940	0
542	20241024	122100	5045905	2940	2940	2940	2940	0
543	20241024	122000	5045905	2940	2940	2940	2940	0
544	20241024	121900	5045905	2940	2940	2940	2940	0
545	20241024	121800	5045905	2940	2940	2940	2940	0
546	20241024	121700	5045905	2940	2940	2940	2940	0
547	20241024	121600	5045905	2940	2940	2940	2940	0
548	20241024	121500	5045905	2940	2940	2940	2940	0
549	20241024	121400	5045905	2940	2940	2940	2940	0
550	20241024	121300	5045905	2940	2940	2940	2940	0
551	20241024	121200	5045905	2940	2940	2940	2940	0
552	20241024	121100	5045905	2940	2940	2940	2940	0
553	20241024	121000	5045905	2940	2940	2940	2940	0
554	20241024	120900	5045905	2940	2940	2940	2940	0
555	20241024	120800	5045905	2940	2940	2940	2940	0
556	20241024	120700	5045905	2940	2940	2940	2940	0
557	20241024	120600	5045905	2940	2940	2940	2940	0
558	20241024	120500	5045905	2940	2940	2940	2940	0
559	20241024	120400	5045905	2940	2940	2940	2940	0
560	20241024	120300	5045905	2940	2940	2940	2940	0
561	20241024	120200	5045905	2940	2940	2940	2940	0
562	20241024	120100	5045905	2940	2940	2940	2940	0
563	20241024	120000	5045905	2940	2940	2940	2940	0
564	20241024	115900	5045905	2940	2940	2940	2940	0
565	20241024	115800	5045905	2940	2940	2940	2940	0
566	20241024	115700	5045905	2940	2940	2940	2940	0
567	20241024	115600	5045905	2940	2940	2940	2940	0
568	20241024	115500	5045905	2940	2940	2940	2940	1
569	20241024	115400	5042965	2940	2940	2940	2940	0
570	20241024	115300	5042965	2940	2940	2940	2940	59
571	20241024	115200	4869505	2950	2950	2950	2950	0
572	20241024	115100	4869505	2950	2950	2950	2950	0
573	20241024	115000	4869505	2950	2950	2950	2950	0
574	20241024	114900	4869505	2950	2950	2950	2950	0
575	20241024	114800	4869505	2950	2950	2950	2950	0
576	20241024	114700	4869505	2950	2950	2950	2950	0
577	20241024	114600	4869505	2950	2950	2950	2950	0
578	20241024	114500	4869505	2950	2950	2950	2950	0
579	20241024	114400	4869505	2950	2950	2950	2950	0
580	20241024	114300	4869505	2950	2950	2950	2950	0
581	20241024	114200	4869505	2950	2950	2950	2950	0
582	20241024	114100	4869505	2950	2950	2950	2950	1
583	20241024	114000	4866555	2940	2940	2940	2940	0
584	20241024	113900	4866555	2940	2940	2940	2940	0
585	20241024	113800	4866555	2940	2940	2940	2940	0
586	20241024	113700	4866555	2940	2940	2940	2940	5
587	20241024	113600	4851855	2950	2950	2950	2950	0
588	20241024	113500	4851855	2950	2945	2950	2945	334
589	20241024	113400	3867325	2945	2945	2945	2945	0
590	20241024	113300	3867325	2945	2945	2945	2945	0
591	20241024	113200	3867325	2945	2945	2945	2945	0
592	20241024	113100	3867325	2945	2945	2945	2945	0
593	20241024	113000	3867325	2945	2945	2945	2945	0
594	20241024	112900	3867325	2945	2945	2945	2945	0
595	20241024	112800	3867325	2945	2945	2945	2945	0
596	20241024	112700	3867325	2945	2945	2945	2945	0
597	20241024	112600	3867325	2945	2945	2945	2945	0
598	20241024	112500	3867325	2945	2945	2945	2945	3
599	20241024	112400	3858490	2945	2945	2945	2945	8
600	20241024	112300	3834930	2945	2945	2945	2945	0
601	20241024	112200	3834930	2945	2945	2945	2945	0
602	20241024	112100	3834930	2945	2945	2945	2945	0
603	20241024	112000	3834930	2945	2945	2945	2945	0
604	20241024	111900	3834930	2945	2945	2945	2945	5
605	20241024	111800	3820205	2945	2945	2945	2945	0
606	20241024	111700	3820205	2945	2945	2945	2945	0
607	20241024	111600	3820205	2945	2945	2945	2945	1
608	20241024	111500	3817260	2945	2945	2945	2945	0
609	20241024	111400	3817260	2945	2945	2945	2945	0
610	20241024	111300	3817260	2945	2945	2945	2945	30
611	20241024	111200	3728910	2945	2945	2945	2945	1
612	20241024	111100	3725965	2935	2935	2935	2935	278
613	20241024	111000	2910035	2930	2930	2930	2930	0
614	20241024	110900	2910035	2930	2930	2930	2930	0
615	20241024	110800	2910035	2930	2930	2930	2930	0
616	20241024	110700	2910035	2930	2930	2930	2930	0
617	20241024	110600	2910035	2930	2930	2930	2930	0
618	20241024	110500	2910035	2930	2930	2930	2930	0
619	20241024	110400	2910035	2930	2930	2930	2930	0
620	20241024	110300	2910035	2930	2930	2930	2930	0
621	20241024	110200	2910035	2930	2930	2930	2930	0
622	20241024	110100	2910035	2930	2930	2930	2930	0
623	20241024	110000	2910035	2930	2930	2930	2930	0
624	20241024	105900	2910035	2930	2930	2930	2930	0
625	20241024	105800	2910035	2930	2930	2930	2930	0
626	20241024	105700	2910035	2930	2930	2930	2930	0
627	20241024	105600	2910035	2930	2930	2930	2930	0
628	20241024	105500	2910035	2930	2930	2930	2930	0
629	20241024	105400	2910035	2930	2930	2930	2930	0
630	20241024	105300	2910035	2930	2930	2930	2930	0
631	20241024	105200	2910035	2930	2930	2930	2930	0
632	20241024	105100	2910035	2930	2930	2930	2930	1
633	20241024	105000	2907105	2935	2935	2935	2935	0
634	20241024	104900	2907105	2935	2935	2935	2935	0
635	20241024	104800	2907105	2935	2935	2935	2935	0
636	20241024	104700	2907105	2935	2935	2935	2935	0
637	20241024	104600	2907105	2935	2935	2935	2935	1
638	20241024	104500	2904170	2935	2935	2935	2935	0
639	20241024	104400	2904170	2935	2935	2935	2935	0
640	20241024	104300	2904170	2935	2935	2935	2935	0
641	20241024	104200	2904170	2935	2935	2935	2935	0
642	20241024	104100	2904170	2935	2935	2935	2935	0
643	20241024	104000	2904170	2935	2935	2935	2935	0
644	20241024	103900	2904170	2935	2935	2935	2935	0
645	20241024	103800	2904170	2935	2935	2935	2935	0
646	20241024	103700	2904170	2935	2935	2935	2935	1
647	20241024	103600	2901235	2935	2935	2935	2935	1
648	20241024	103500	2898300	2930	2930	2930	2930	0
649	20241024	103400	2898300	2930	2930	2930	2930	0
650	20241024	103300	2898300	2930	2930	2930	2930	0
651	20241024	103200	2898300	2930	2930	2930	2930	0
652	20241024	103100	2898300	2930	2930	2930	2930	45
653	20241024	103000	2766450	2930	2930	2930	2930	0
654	20241024	102900	2766450	2930	2930	2930	2930	0
655	20241024	102800	2766450	2930	2930	2930	2930	0
656	20241024	102700	2766450	2930	2930	2930	2930	0
657	20241024	102600	2766450	2930	2930	2930	2930	0
658	20241024	102500	2766450	2930	2930	2930	2930	0
659	20241024	102400	2766450	2930	2930	2930	2930	0
660	20241024	102300	2766450	2930	2930	2930	2930	0
661	20241024	102200	2766450	2930	2930	2930	2930	0
662	20241024	102100	2766450	2930	2930	2930	2930	0
663	20241024	102000	2766450	2930	2930	2930	2930	0
664	20241024	101900	2766450	2930	2930	2930	2930	0
665	20241024	101800	2766450	2930	2930	2930	2930	117
666	20241024	101700	2423640	2930	2930	2930	2930	0
667	20241024	101600	2423640	2930	2930	2930	2930	0
668	20241024	101500	2423640	2930	2930	2930	2930	0
669	20241024	101400	2423640	2930	2930	2930	2930	0
670	20241024	101300	2423640	2930	2930	2930	2930	0
671	20241024	101200	2423640	2930	2930	2930	2930	0
672	20241024	101100	2423640	2930	2930	2930	2930	0
673	20241024	101000	2423640	2930	2930	2930	2930	0
674	20241024	100900	2423640	2930	2930	2930	2930	0
675	20241024	100800	2423640	2930	2930	2930	2930	0
676	20241024	100700	2423640	2930	2930	2930	2930	0
677	20241024	100600	2423640	2930	2930	2930	2930	0
678	20241024	100500	2423640	2930	2930	2930	2930	0
679	20241024	100400	2423640	2930	2930	2930	2930	79
680	20241024	100300	2192170	2930	2930	2930	2930	0
681	20241024	100200	2192170	2930	2930	2930	2930	0
682	20241024	100100	2192170	2930	2930	2930	2930	1
683	20241024	100000	2189240	2930	2930	2930	2930	0
684	20241024	095900	2189240	2930	2930	2930	2930	0
685	20241024	095800	2189240	2930	2930	2930	2930	0
686	20241024	095700	2189240	2930	2930	2930	2930	0
687	20241024	095600	2189240	2930	2930	2930	2930	0
688	20241024	095500	2189240	2930	2930	2930	2930	0
689	20241024	095400	2189240	2930	2930	2930	2930	0
690	20241024	095300	2189240	2930	2930	2930	2930	0
691	20241024	095200	2189240	2930	2930	2930	2930	3
692	20241024	095100	2180450	2930	2930	2930	2930	0
693	20241024	095000	2180450	2930	2930	2930	2930	0
694	20241024	094900	2180450	2930	2930	2930	2930	0
695	20241024	094800	2180450	2930	2930	2930	2930	0
696	20241024	094700	2180450	2930	2930	2930	2930	1
697	20241024	094600	2177520	2930	2930	2930	2930	10
698	20241024	094500	2148220	2930	2930	2930	2930	22
699	20241024	094400	2083760	2930	2930	2930	2930	0
700	20241024	094300	2083760	2930	2930	2930	2930	0
701	20241024	094200	2083760	2930	2930	2930	2930	1
702	20241024	094100	2080830	2930	2930	2930	2930	2
703	20241024	094000	2074970	2930	2930	2930	2930	11
704	20241024	093900	2042740	2930	2930	2930	2930	8
705	20241024	093800	2019300	2930	2930	2930	2930	1
706	20241024	093700	2016370	2930	2930	2930	2930	0
707	20241024	093600	2016370	2930	2930	2930	2930	1
708	20241024	093500	2013440	2925	2925	2925	2925	0
709	20241024	093400	2013440	2925	2925	2925	2925	0
710	20241024	093300	2013440	2925	2925	2925	2925	176
711	20241024	093200	1498640	2920	2920	2920	2920	0
712	20241024	093100	1498640	2920	2920	2920	2920	0
713	20241024	093000	1498640	2920	2920	2920	2920	0
714	20241024	092900	1498640	2920	2920	2925	2920	104
715	20241024	092800	1194450	2925	2925	2925	2925	0
716	20241024	092700	1194450	2925	2925	2925	2925	0
717	20241024	092600	1194450	2925	2925	2925	2925	0
718	20241024	092500	1194450	2925	2925	2925	2925	59
719	20241024	092400	1021875	2925	2925	2925	2925	0
720	20241024	092300	1021875	2925	2925	2925	2925	0
721	20241024	092200	1021875	2925	2925	2925	2925	0
722	20241024	092100	1021875	2925	2925	2925	2925	0
723	20241024	092000	1021875	2925	2925	2925	2925	2
724	20241024	091900	1016025	2925	2925	2925	2925	0
725	20241024	091800	1016025	2925	2925	2925	2925	0
726	20241024	091700	1016025	2925	2925	2925	2925	0
727	20241024	091600	1016025	2925	2925	2925	2925	0
728	20241024	091500	1016025	2925	2925	2925	2925	0
729	20241024	091400	1016025	2925	2925	2925	2925	0
730	20241024	091300	1016025	2925	2925	2925	2925	0
731	20241024	091200	1016025	2925	2925	2925	2925	1
732	20241024	091100	1013100	2925	2925	2925	2925	4
733	20241024	091000	1001400	2925	2925	2925	2925	125
734	20241024	090900	635775	2930	2925	2930	2925	8
735	20241024	090800	612370	2930	2930	2930	2930	0
736	20241024	090700	612370	2930	2930	2930	2930	0
737	20241024	090600	612370	2930	2930	2930	2930	0
738	20241024	090500	612370	2930	2930	2930	2930	0
739	20241024	090400	612370	2930	2930	2930	2930	1
740	20241024	090300	609440	2930	2930	2930	2930	0
741	20241024	090200	609440	2930	2930	2930	2930	0
742	20241024	090100	609440	2930	2930	2930	2930	0
743	20241024	090000	609440	2930	2930	2930	2930	208