KissMeData/238120/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	205500	53761605	2960	2960	2960	2960	81
3	20241022	205400	53761605	2960	2960	2960	2960	0
4	20241022	205300	53761605	2960	2960	2960	2960	0
5	20241022	205200	53761605	2960	2960	2960	2960	0
6	20241022	205100	53761605	2960	2960	2960	2960	0
7	20241022	205000	53761605	2960	2960	2960	2960	0
8	20241022	204900	53761605	2960	2960	2960	2960	0
9	20241022	204800	53761605	2960	2960	2960	2960	0
10	20241022	204700	53761605	2960	2960	2960	2960	0
11	20241022	204600	53761605	2960	2960	2960	2960	0
12	20241022	204500	53761605	2960	2960	2960	2960	0
13	20241022	204400	53761605	2960	2960	2960	2960	0
14	20241022	204300	53761605	2960	2960	2960	2960	0
15	20241022	204200	53761605	2960	2960	2960	2960	0
16	20241022	204100	53761605	2960	2960	2960	2960	0
17	20241022	204000	53761605	2960	2960	2960	2960	0
18	20241022	203900	53761605	2960	2960	2960	2960	0
19	20241022	203800	53761605	2960	2960	2960	2960	0
20	20241022	203700	53761605	2960	2960	2960	2960	0
21	20241022	203600	53761605	2960	2960	2960	2960	0
22	20241022	203500	53761605	2960	2960	2960	2960	0
23	20241022	203400	53761605	2960	2960	2960	2960	0
24	20241022	203300	53761605	2960	2960	2960	2960	0
25	20241022	203200	53761605	2960	2960	2960	2960	0
26	20241022	203100	53761605	2960	2960	2960	2960	0
27	20241022	203000	53761605	2960	2960	2960	2960	0
28	20241022	202900	53761605	2960	2960	2960	2960	0
29	20241022	202800	53761605	2960	2960	2960	2960	0
30	20241022	202700	53761605	2960	2960	2960	2960	0
31	20241022	202600	53761605	2960	2960	2960	2960	0
32	20241022	202500	53761605	2960	2960	2960	2960	81
33	20241022	202400	53761605	2960	2960	2960	2960	0
34	20241022	202300	53761605	2960	2960	2960	2960	0
35	20241022	202200	53761605	2960	2960	2960	2960	0
36	20241022	202100	53761605	2960	2960	2960	2960	0
37	20241022	202000	53761605	2960	2960	2960	2960	0
38	20241022	201900	53761605	2960	2960	2960	2960	0
39	20241022	201800	53761605	2960	2960	2960	2960	0
40	20241022	201700	53761605	2960	2960	2960	2960	0
41	20241022	201600	53761605	2960	2960	2960	2960	0
42	20241022	201500	53761605	2960	2960	2960	2960	0
43	20241022	201400	53761605	2960	2960	2960	2960	0
44	20241022	201300	53761605	2960	2960	2960	2960	0
45	20241022	201200	53761605	2960	2960	2960	2960	0
46	20241022	201100	53761605	2960	2960	2960	2960	0
47	20241022	201000	53761605	2960	2960	2960	2960	0
48	20241022	200900	53761605	2960	2960	2960	2960	0
49	20241022	200800	53761605	2960	2960	2960	2960	0
50	20241022	200700	53761605	2960	2960	2960	2960	0
51	20241022	200600	53761605	2960	2960	2960	2960	0
52	20241022	200500	53761605	2960	2960	2960	2960	0
53	20241022	200400	53761605	2960	2960	2960	2960	0
54	20241022	200300	53761605	2960	2960	2960	2960	0
55	20241022	200200	53761605	2960	2960	2960	2960	0
56	20241022	200100	53761605	2960	2960	2960	2960	0
57	20241022	200000	53761605	2960	2960	2960	2960	0
58	20241022	195900	53761605	2960	2960	2960	2960	0
59	20241022	195800	53761605	2960	2960	2960	2960	0
60	20241022	195700	53761605	2960	2960	2960	2960	0
61	20241022	195600	53761605	2960	2960	2960	2960	0
62	20241022	195500	53761605	2960	2960	2960	2960	81
63	20241022	195400	53761605	2960	2960	2960	2960	0
64	20241022	195300	53761605	2960	2960	2960	2960	0
65	20241022	195200	53761605	2960	2960	2960	2960	0
66	20241022	195100	53761605	2960	2960	2960	2960	0
67	20241022	195000	53761605	2960	2960	2960	2960	0
68	20241022	194900	53761605	2960	2960	2960	2960	0
69	20241022	194800	53761605	2960	2960	2960	2960	0
70	20241022	194700	53761605	2960	2960	2960	2960	0
71	20241022	194600	53761605	2960	2960	2960	2960	0
72	20241022	194500	53761605	2960	2960	2960	2960	0
73	20241022	194400	53761605	2960	2960	2960	2960	0
74	20241022	194300	53761605	2960	2960	2960	2960	0
75	20241022	194200	53761605	2960	2960	2960	2960	0
76	20241022	194100	53761605	2960	2960	2960	2960	0
77	20241022	194000	53761605	2960	2960	2960	2960	0
78	20241022	193900	53761605	2960	2960	2960	2960	0
79	20241022	193800	53761605	2960	2960	2960	2960	0
80	20241022	193700	53761605	2960	2960	2960	2960	0
81	20241022	193600	53761605	2960	2960	2960	2960	0
82	20241022	193500	53761605	2960	2960	2960	2960	0
83	20241022	193400	53761605	2960	2960	2960	2960	0
84	20241022	193300	53761605	2960	2960	2960	2960	0
85	20241022	193200	53761605	2960	2960	2960	2960	0
86	20241022	193100	53761605	2960	2960	2960	2960	0
87	20241022	193000	53761605	2960	2960	2960	2960	0
88	20241022	192900	53761605	2960	2960	2960	2960	0
89	20241022	192800	53761605	2960	2960	2960	2960	0
90	20241022	192700	53761605	2960	2960	2960	2960	0
91	20241022	192600	53761605	2960	2960	2960	2960	0
92	20241022	192500	53761605	2960	2960	2960	2960	81
93	20241022	192400	53761605	2960	2960	2960	2960	0
94	20241022	192300	53761605	2960	2960	2960	2960	0
95	20241022	192200	53761605	2960	2960	2960	2960	0
96	20241022	192100	53761605	2960	2960	2960	2960	0
97	20241022	192000	53761605	2960	2960	2960	2960	0
98	20241022	191900	53761605	2960	2960	2960	2960	0
99	20241022	191800	53761605	2960	2960	2960	2960	0
100	20241022	191700	53761605	2960	2960	2960	2960	0
101	20241022	191600	53761605	2960	2960	2960	2960	0
102	20241022	191500	53761605	2960	2960	2960	2960	0
103	20241022	191400	53761605	2960	2960	2960	2960	0
104	20241022	191300	53761605	2960	2960	2960	2960	0
105	20241022	191200	53761605	2960	2960	2960	2960	0
106	20241022	191100	53761605	2960	2960	2960	2960	0
107	20241022	191000	53761605	2960	2960	2960	2960	0
108	20241022	190900	53761605	2960	2960	2960	2960	0
109	20241022	190800	53761605	2960	2960	2960	2960	0
110	20241022	190700	53761605	2960	2960	2960	2960	0
111	20241022	190600	53761605	2960	2960	2960	2960	0
112	20241022	190500	53761605	2960	2960	2960	2960	0
113	20241022	190400	53761605	2960	2960	2960	2960	0
114	20241022	190300	53761605	2960	2960	2960	2960	0
115	20241022	190200	53761605	2960	2960	2960	2960	0
116	20241022	190100	53761605	2960	2960	2960	2960	0
117	20241022	190000	53761605	2960	2960	2960	2960	0
118	20241022	185900	53761605	2960	2960	2960	2960	0
119	20241022	185800	53761605	2960	2960	2960	2960	0
120	20241022	185700	53761605	2960	2960	2960	2960	0
121	20241022	185600	53761605	2960	2960	2960	2960	0
122	20241022	185500	53761605	2960	2960	2960	2960	81
123	20241022	185400	53761605	2960	2960	2960	2960	0
124	20241022	185300	53761605	2960	2960	2960	2960	0
125	20241022	185200	53761605	2960	2960	2960	2960	0
126	20241022	185100	53761605	2960	2960	2960	2960	0
127	20241022	185000	53761605	2960	2960	2960	2960	0
128	20241022	184900	53761605	2960	2960	2960	2960	0
129	20241022	184800	53761605	2960	2960	2960	2960	0
130	20241022	184700	53761605	2960	2960	2960	2960	0
131	20241022	184600	53761605	2960	2960	2960	2960	0
132	20241022	184500	53761605	2960	2960	2960	2960	0
133	20241022	184400	53761605	2960	2960	2960	2960	0
134	20241022	184300	53761605	2960	2960	2960	2960	0
135	20241022	184200	53761605	2960	2960	2960	2960	0
136	20241022	184100	53761605	2960	2960	2960	2960	0
137	20241022	184000	53761605	2960	2960	2960	2960	0
138	20241022	183900	53761605	2960	2960	2960	2960	0
139	20241022	183800	53761605	2960	2960	2960	2960	0
140	20241022	183700	53761605	2960	2960	2960	2960	0
141	20241022	183600	53761605	2960	2960	2960	2960	0
142	20241022	183500	53761605	2960	2960	2960	2960	0
143	20241022	183400	53761605	2960	2960	2960	2960	0
144	20241022	183300	53761605	2960	2960	2960	2960	0
145	20241022	183200	53761605	2960	2960	2960	2960	0
146	20241022	183100	53761605	2960	2960	2960	2960	0
147	20241022	183000	53761605	2960	2960	2960	2960	0
148	20241022	182900	53761605	2960	2960	2960	2960	0
149	20241022	182800	53761605	2960	2960	2960	2960	0
150	20241022	182700	53761605	2960	2960	2960	2960	0
151	20241022	182600	53761605	2960	2960	2960	2960	0
152	20241022	182500	53761605	2960	2960	2960	2960	81
153	20241022	182400	53761605	2960	2960	2960	2960	0
154	20241022	182300	53761605	2960	2960	2960	2960	0
155	20241022	182200	53761605	2960	2960	2960	2960	0
156	20241022	182100	53761605	2960	2960	2960	2960	0
157	20241022	182000	53761605	2960	2960	2960	2960	0
158	20241022	181900	53761605	2960	2960	2960	2960	0
159	20241022	181800	53761605	2960	2960	2960	2960	0
160	20241022	181700	53761605	2960	2960	2960	2960	0
161	20241022	181600	53761605	2960	2960	2960	2960	0
162	20241022	181500	53761605	2960	2960	2960	2960	0
163	20241022	181400	53761605	2960	2960	2960	2960	0
164	20241022	181300	53761605	2960	2960	2960	2960	0
165	20241022	181200	53761605	2960	2960	2960	2960	0
166	20241022	181100	53761605	2960	2960	2960	2960	0
167	20241022	181000	53761605	2960	2960	2960	2960	0
168	20241022	180900	53761605	2960	2960	2960	2960	0
169	20241022	180800	53761605	2960	2960	2960	2960	0
170	20241022	180700	53761605	2960	2960	2960	2960	0
171	20241022	180600	53761605	2960	2960	2960	2960	0
172	20241022	180500	53761605	2960	2960	2960	2960	0
173	20241022	180400	53761605	2960	2960	2960	2960	0
174	20241022	180300	53761605	2960	2960	2960	2960	0
175	20241022	180200	53761605	2960	2960	2960	2960	0
176	20241022	180100	53761605	2960	2960	2960	2960	0
177	20241022	180000	53761605	2960	2960	2960	2960	0
178	20241022	175900	53761605	2960	2960	2960	2960	0
179	20241022	175800	53761605	2960	2960	2960	2960	0
180	20241022	175700	53761605	2960	2960	2960	2960	0
181	20241022	175600	53761605	2960	2960	2960	2960	0
182	20241022	175500	53761605	2960	2960	2960	2960	81
183	20241022	175400	53761605	2960	2960	2960	2960	0
184	20241022	175300	53761605	2960	2960	2960	2960	0
185	20241022	175200	53761605	2960	2960	2960	2960	0
186	20241022	175100	53761605	2960	2960	2960	2960	0
187	20241022	175000	53761605	2960	2960	2960	2960	0
188	20241022	174900	53761605	2960	2960	2960	2960	0
189	20241022	174800	53761605	2960	2960	2960	2960	0
190	20241022	174700	53761605	2960	2960	2960	2960	0
191	20241022	174600	53761605	2960	2960	2960	2960	0
192	20241022	174500	53761605	2960	2960	2960	2960	0
193	20241022	174400	53761605	2960	2960	2960	2960	0
194	20241022	174300	53761605	2960	2960	2960	2960	0
195	20241022	174200	53761605	2960	2960	2960	2960	0
196	20241022	174100	53761605	2960	2960	2960	2960	0
197	20241022	174000	53761605	2960	2960	2960	2960	0
198	20241022	173900	53761605	2960	2960	2960	2960	0
199	20241022	173800	53761605	2960	2960	2960	2960	0
200	20241022	173700	53761605	2960	2960	2960	2960	0
201	20241022	173600	53761605	2960	2960	2960	2960	0
202	20241022	173500	53761605	2960	2960	2960	2960	0
203	20241022	173400	53761605	2960	2960	2960	2960	0
204	20241022	173300	53761605	2960	2960	2960	2960	0
205	20241022	173200	53761605	2960	2960	2960	2960	0
206	20241022	173100	53761605	2960	2960	2960	2960	0
207	20241022	173000	53761605	2960	2960	2960	2960	0
208	20241022	172900	53761605	2960	2960	2960	2960	0
209	20241022	172800	53761605	2960	2960	2960	2960	0
210	20241022	172700	53761605	2960	2960	2960	2960	0
211	20241022	172600	53761605	2960	2960	2960	2960	0
212	20241022	172500	53761605	2960	2960	2960	2960	81
213	20241022	172400	53761605	2960	2960	2960	2960	0
214	20241022	172300	53761605	2960	2960	2960	2960	0
215	20241022	172200	53761605	2960	2960	2960	2960	0
216	20241022	172100	53761605	2960	2960	2960	2960	0
217	20241022	172000	53761605	2960	2960	2960	2960	0
218	20241022	171900	53761605	2960	2960	2960	2960	0
219	20241022	171800	53761605	2960	2960	2960	2960	0
220	20241022	171700	53761605	2960	2960	2960	2960	0
221	20241022	171600	53761605	2960	2960	2960	2960	0
222	20241022	171500	53761605	2960	2960	2960	2960	0
223	20241022	171400	53761605	2960	2960	2960	2960	0
224	20241022	171300	53761605	2960	2960	2960	2960	0
225	20241022	171200	53761605	2960	2960	2960	2960	0
226	20241022	171100	53761605	2960	2960	2960	2960	0
227	20241022	171000	53761605	2960	2960	2960	2960	0
228	20241022	170900	53761605	2960	2960	2960	2960	0
229	20241022	170800	53761605	2960	2960	2960	2960	0
230	20241022	170700	53761605	2960	2960	2960	2960	0
231	20241022	170600	53761605	2960	2960	2960	2960	0
232	20241022	170500	53761605	2960	2960	2960	2960	0
233	20241022	170400	53761605	2960	2960	2960	2960	0
234	20241022	170300	53761605	2960	2960	2960	2960	0
235	20241022	170200	53761605	2960	2960	2960	2960	0
236	20241022	170100	53761605	2960	2960	2960	2960	0
237	20241022	170000	53761605	2960	2960	2960	2960	0
238	20241022	165900	53761605	2960	2960	2960	2960	0
239	20241022	165800	53761605	2960	2960	2960	2960	0
240	20241022	165700	53761605	2960	2960	2960	2960	0
241	20241022	165600	53761605	2960	2960	2960	2960	0
242	20241022	165500	53761605	2960	2960	2960	2960	81
243	20241022	165400	53761605	2960	2960	2960	2960	0
244	20241022	165300	53761605	2960	2960	2960	2960	0
245	20241022	165200	53761605	2960	2960	2960	2960	0
246	20241022	165100	53761605	2960	2960	2960	2960	0
247	20241022	165000	53761605	2960	2960	2960	2960	0
248	20241022	164900	53761605	2960	2960	2960	2960	0
249	20241022	164800	53761605	2960	2960	2960	2960	0
250	20241022	164700	53761605	2960	2960	2960	2960	0
251	20241022	164600	53761605	2960	2960	2960	2960	0
252	20241022	164500	53761605	2960	2960	2960	2960	0
253	20241022	164400	53761605	2960	2960	2960	2960	0
254	20241022	164300	53761605	2960	2960	2960	2960	0
255	20241022	164200	53761605	2960	2960	2960	2960	0
256	20241022	164100	53761605	2960	2960	2960	2960	0
257	20241022	164000	53761605	2960	2960	2960	2960	0
258	20241022	163900	53761605	2960	2960	2960	2960	0
259	20241022	163800	53761605	2960	2960	2960	2960	0
260	20241022	163700	53761605	2960	2960	2960	2960	0
261	20241022	163600	53761605	2960	2960	2960	2960	0
262	20241022	163500	53761605	2960	2960	2960	2960	0
263	20241022	163400	53761605	2960	2960	2960	2960	0
264	20241022	163300	53761605	2960	2960	2960	2960	0
265	20241022	163200	53761605	2960	2960	2960	2960	0
266	20241022	163100	53761605	2960	2960	2960	2960	0
267	20241022	163000	53761605	2960	2960	2960	2960	0
268	20241022	162900	53761605	2960	2960	2960	2960	0
269	20241022	162800	53761605	2960	2960	2960	2960	0
270	20241022	162700	53761605	2960	2960	2960	2960	0
271	20241022	162600	53761605	2960	2960	2960	2960	0
272	20241022	162500	53761605	2960	2960	2960	2960	81
273	20241022	162400	53761605	2960	2960	2960	2960	0
274	20241022	162300	53761605	2960	2960	2960	2960	0
275	20241022	162200	53761605	2960	2960	2960	2960	0
276	20241022	162100	53761605	2960	2960	2960	2960	0
277	20241022	162000	53761605	2960	2960	2960	2960	0
278	20241022	161900	53761605	2960	2960	2960	2960	0
279	20241022	161800	53761605	2960	2960	2960	2960	0
280	20241022	161700	53761605	2960	2960	2960	2960	0
281	20241022	161600	53761605	2960	2960	2960	2960	0
282	20241022	161500	53761605	2960	2960	2960	2960	0
283	20241022	161400	53761605	2960	2960	2960	2960	0
284	20241022	161300	53761605	2960	2960	2960	2960	0
285	20241022	161200	53761605	2960	2960	2960	2960	0
286	20241022	161100	53761605	2960	2960	2960	2960	0
287	20241022	161000	53761605	2960	2960	2960	2960	0
288	20241022	160900	53761605	2960	2960	2960	2960	0
289	20241022	160800	53761605	2960	2960	2960	2960	0
290	20241022	160700	53761605	2960	2960	2960	2960	0
291	20241022	160600	53761605	2960	2960	2960	2960	0
292	20241022	160500	53761605	2960	2960	2960	2960	0
293	20241022	160400	53761605	2960	2960	2960	2960	0
294	20241022	160300	53761605	2960	2960	2960	2960	0
295	20241022	160200	53761605	2960	2960	2960	2960	0
296	20241022	160100	53761605	2960	2960	2960	2960	0
297	20241022	160000	53761605	2960	2960	2960	2960	0
298	20241022	155900	53761605	2960	2960	2960	2960	0
299	20241022	155800	53761605	2960	2960	2960	2960	0
300	20241022	155700	53761605	2960	2960	2960	2960	0
301	20241022	155600	53761605	2960	2960	2960	2960	0
302	20241022	155500	53761605	2960	2960	2960	2960	81
303	20241022	155400	53761605	2960	2960	2960	2960	0
304	20241022	155300	53761605	2960	2960	2960	2960	0
305	20241022	155200	53761605	2960	2960	2960	2960	0
306	20241022	155100	53761605	2960	2960	2960	2960	0
307	20241022	155000	53761605	2960	2960	2960	2960	0
308	20241022	154900	53761605	2960	2960	2960	2960	0
309	20241022	154800	53761605	2960	2960	2960	2960	0
310	20241022	154700	53761605	2960	2960	2960	2960	0
311	20241022	154600	53761605	2960	2960	2960	2960	0
312	20241022	154500	53761605	2960	2960	2960	2960	0
313	20241022	154400	53761605	2960	2960	2960	2960	0
314	20241022	154300	53761605	2960	2960	2960	2960	0
315	20241022	154200	53761605	2960	2960	2960	2960	0
316	20241022	154100	53761605	2960	2960	2960	2960	0
317	20241022	154000	53761605	2960	2960	2960	2960	0
318	20241022	153900	53761605	2960	2960	2960	2960	0
319	20241022	153800	53761605	2960	2960	2960	2960	0
320	20241022	153700	53761605	2960	2960	2960	2960	0
321	20241022	153600	53761605	2960	2960	2960	2960	0
322	20241022	153500	53761605	2960	2960	2960	2960	0
323	20241022	153400	53761605	2960	2960	2960	2960	0
324	20241022	153300	53761605	2960	2960	2960	2960	0
325	20241022	153200	53761605	2960	2960	2960	2960	0
326	20241022	153100	53761605	2960	2960	2960	2960	0
327	20241022	153000	53761605	2960	2960	2960	2960	81
328	20241022	152900	53521845	2960	2960	2960	2960	0
329	20241022	152800	53521845	2960	2960	2960	2960	0
330	20241022	152700	53521845	2960	2960	2960	2960	0
331	20241022	152600	53521845	2960	2960	2960	2960	0
332	20241022	152500	53521845	2960	2960	2960	2960	0
333	20241022	152400	53521845	2960	2960	2960	2960	0
334	20241022	152300	53521845	2960	2960	2960	2960	0
335	20241022	152200	53521845	2960	2960	2960	2960	0
336	20241022	152100	53521845	2960	2960	2960	2960	0
337	20241022	152000	53521845	2960	2960	2960	2960	0
338	20241022	151900	53521845	2960	2960	2960	2960	0
339	20241022	151800	53521845	2960	2960	2960	2960	30
340	20241022	151700	53433045	2960	2960	2960	2960	1
341	20241022	151600	53430085	2950	2950	2950	2950	458
342	20241022	151500	52078985	2950	2950	2950	2950	914
343	20241022	151400	49382685	2960	2960	2960	2960	0
344	20241022	151300	49382685	2960	2960	2960	2960	0
345	20241022	151200	49382685	2960	2960	2960	2960	0
346	20241022	151100	49382685	2960	2960	2960	2960	169
347	20241022	151000	48882445	2960	2960	2960	2960	0
348	20241022	150900	48882445	2960	2960	2960	2960	1
349	20241022	150800	48879485	2955	2955	2955	2955	24
350	20241022	150700	48808565	2950	2950	2950	2950	0
351	20241022	150600	48808565	2950	2950	2950	2950	0
352	20241022	150500	48808565	2950	2950	2950	2950	0
353	20241022	150400	48808565	2950	2950	2950	2950	0
354	20241022	150300	48808565	2950	2950	2950	2950	0
355	20241022	150200	48808565	2950	2950	2950	2950	0
356	20241022	150100	48808565	2950	2950	2950	2950	0
357	20241022	150000	48808565	2950	2950	2950	2950	0
358	20241022	145900	48808565	2950	2950	2950	2950	0
359	20241022	145800	48808565	2950	2950	2950	2950	0
360	20241022	145700	48808565	2950	2950	2950	2950	0
361	20241022	145600	48808565	2950	2950	2950	2950	0
362	20241022	145500	48808565	2950	2950	2950	2950	0
363	20241022	145400	48808565	2950	2950	2950	2950	0
364	20241022	145300	48808565	2950	2950	2950	2950	0
365	20241022	145200	48808565	2950	2955	2955	2950	552
366	20241022	145100	47179405	2955	2955	2955	2955	0
367	20241022	145000	47179405	2955	2955	2955	2955	0
368	20241022	144900	47179405	2955	2955	2955	2955	0
369	20241022	144800	47179405	2955	2955	2955	2955	0
370	20241022	144700	47179405	2955	2955	2955	2955	0
371	20241022	144600	47179405	2955	2955	2955	2955	0
372	20241022	144500	47179405	2955	2955	2955	2955	0
373	20241022	144400	47179405	2955	2955	2955	2955	0
374	20241022	144300	47179405	2955	2955	2955	2955	0
375	20241022	144200	47179405	2955	2955	2955	2955	0
376	20241022	144100	47179405	2955	2955	2955	2955	0
377	20241022	144000	47179405	2955	2955	2955	2955	0
378	20241022	143900	47179405	2955	2955	2955	2955	0
379	20241022	143800	47179405	2955	2955	2955	2955	0
380	20241022	143700	47179405	2955	2955	2955	2955	0
381	20241022	143600	47179405	2955	2955	2955	2955	0
382	20241022	143500	47179405	2955	2955	2955	2955	0
383	20241022	143400	47179405	2955	2955	2955	2955	0
384	20241022	143300	47179405	2955	2955	2955	2955	0
385	20241022	143200	47179405	2955	2955	2955	2955	304
386	20241022	143100	46281085	2955	2955	2955	2955	0
387	20241022	143000	46281085	2955	2955	2955	2955	0
388	20241022	142900	46281085	2955	2955	2955	2955	0
389	20241022	142800	46281085	2955	2955	2955	2955	0
390	20241022	142700	46281085	2955	2955	2955	2955	0
391	20241022	142600	46281085	2955	2955	2955	2955	0
392	20241022	142500	46281085	2955	2955	2955	2955	0
393	20241022	142400	46281085	2955	2955	2955	2955	0
394	20241022	142300	46281085	2955	2955	2955	2955	0
395	20241022	142200	46281085	2955	2955	2955	2955	0
396	20241022	142100	46281085	2955	2955	2955	2955	0
397	20241022	142000	46281085	2955	2955	2955	2955	0
398	20241022	141900	46281085	2955	2955	2955	2955	0
399	20241022	141800	46281085	2955	2955	2955	2955	0
400	20241022	141700	46281085	2955	2955	2955	2955	0
401	20241022	141600	46281085	2955	2955	2955	2955	0
402	20241022	141500	46281085	2955	2955	2955	2955	0
403	20241022	141400	46281085	2955	2955	2955	2955	3
404	20241022	141300	46272220	2955	2955	2955	2955	3
405	20241022	141200	46263355	2950	2950	2950	2950	0
406	20241022	141100	46263355	2950	2950	2950	2950	0
407	20241022	141000	46263355	2950	2950	2950	2950	0
408	20241022	140900	46263355	2950	2950	2950	2950	0
409	20241022	140800	46263355	2950	2950	2950	2950	0
410	20241022	140700	46263355	2950	2950	2950	2950	0
411	20241022	140600	46263355	2950	2950	2950	2950	0
412	20241022	140500	46263355	2950	2950	2950	2950	0
413	20241022	140400	46263355	2950	2950	2950	2950	0
414	20241022	140300	46263355	2950	2950	2950	2950	0
415	20241022	140200	46263355	2950	2950	2950	2950	0
416	20241022	140100	46263355	2950	2950	2950	2950	0
417	20241022	140000	46263355	2950	2950	2950	2950	0
418	20241022	135900	46263355	2950	2950	2950	2950	0
419	20241022	135800	46263355	2950	2950	2950	2950	400
420	20241022	135700	45083355	2950	2950	2950	2950	0
421	20241022	135600	45083355	2950	2950	2950	2950	0
422	20241022	135500	45083355	2950	2950	2950	2950	0
423	20241022	135400	45083355	2950	2950	2950	2950	0
424	20241022	135300	45083355	2950	2950	2950	2950	0
425	20241022	135200	45083355	2950	2950	2950	2950	0
426	20241022	135100	45083355	2950	2950	2950	2950	0
427	20241022	135000	45083355	2950	2950	2950	2950	0
428	20241022	134900	45083355	2950	2950	2950	2950	0
429	20241022	134800	45083355	2950	2950	2950	2950	0
430	20241022	134700	45083355	2950	2950	2950	2950	0
431	20241022	134600	45083355	2950	2950	2950	2950	0
432	20241022	134500	45083355	2950	2950	2950	2950	0
433	20241022	134400	45083355	2950	2950	2950	2950	8
434	20241022	134300	45059755	2955	2955	2955	2955	0
435	20241022	134200	45059755	2955	2955	2955	2955	0
436	20241022	134100	45059755	2955	2955	2955	2955	0
437	20241022	134000	45059755	2955	2955	2955	2955	0
438	20241022	133900	45059755	2955	2955	2955	2955	0
439	20241022	133800	45059755	2955	2955	2955	2955	0
440	20241022	133700	45059755	2955	2955	2955	2955	0
441	20241022	133600	45059755	2955	2955	2955	2955	0
442	20241022	133500	45059755	2955	2955	2955	2955	0
443	20241022	133400	45059755	2955	2955	2955	2955	0
444	20241022	133300	45059755	2955	2955	2955	2955	0
445	20241022	133200	45059755	2955	2955	2955	2955	0
446	20241022	133100	45059755	2955	2955	2955	2955	0
447	20241022	133000	45059755	2955	2955	2955	2955	0
448	20241022	132900	45059755	2955	2955	2955	2955	0
449	20241022	132800	45059755	2955	2955	2955	2955	1
450	20241022	132700	45056800	2950	2950	2950	2950	0
451	20241022	132600	45056800	2950	2950	2950	2950	0
452	20241022	132500	45056800	2950	2950	2950	2950	0
453	20241022	132400	45056800	2950	2950	2950	2950	0
454	20241022	132300	45056800	2950	2950	2950	2950	0
455	20241022	132200	45056800	2950	2950	2950	2950	0
456	20241022	132100	45056800	2950	2950	2950	2950	43
457	20241022	132000	44929950	2945	2945	2945	2945	0
458	20241022	131900	44929950	2945	2945	2945	2945	0
459	20241022	131800	44929950	2945	2945	2945	2945	0
460	20241022	131700	44929950	2945	2945	2945	2945	0
461	20241022	131600	44929950	2945	2945	2945	2945	0
462	20241022	131500	44929950	2945	2945	2945	2945	0
463	20241022	131400	44929950	2945	2945	2945	2945	300
464	20241022	131300	44046450	2945	2945	2945	2945	0
465	20241022	131200	44046450	2945	2945	2945	2945	394
466	20241022	131100	42886120	2950	2950	2950	2950	2681
467	20241022	131000	34977170	2960	2960	2960	2960	0
468	20241022	130900	34977170	2960	2960	2960	2960	0
469	20241022	130800	34977170	2960	2960	2960	2960	0
470	20241022	130700	34977170	2960	2960	2960	2960	0
471	20241022	130600	34977170	2960	2960	2960	2960	0
472	20241022	130500	34977170	2960	2960	2960	2960	0
473	20241022	130400	34977170	2960	2960	2960	2960	0
474	20241022	130300	34977170	2960	2960	2960	2960	0
475	20241022	130200	34977170	2960	2960	2960	2960	0
476	20241022	130100	34977170	2960	2960	2960	2960	0
477	20241022	130000	34977170	2960	2960	2960	2960	0
478	20241022	125900	34977170	2960	2960	2960	2960	0
479	20241022	125800	34977170	2960	2960	2960	2960	0
480	20241022	125700	34977170	2960	2960	2960	2960	1
481	20241022	125600	34974210	2950	2950	2950	2950	95
482	20241022	125500	34693960	2950	2950	2950	2950	0
483	20241022	125400	34693960	2950	2950	2950	2950	0
484	20241022	125300	34693960	2950	2950	2950	2950	1
485	20241022	125200	34691010	2960	2960	2960	2960	0
486	20241022	125100	34691010	2960	2960	2960	2960	10
487	20241022	125000	34661410	2960	2960	2960	2960	1
488	20241022	124900	34658450	2950	2950	2950	2950	0
489	20241022	124800	34658450	2950	2950	2950	2950	0
490	20241022	124700	34658450	2950	2950	2950	2950	0
491	20241022	124600	34658450	2950	2950	2950	2950	0
492	20241022	124500	34658450	2950	2950	2950	2950	190
493	20241022	124400	34097950	2960	2960	2960	2960	0
494	20241022	124300	34097950	2960	2960	2960	2960	0
495	20241022	124200	34097950	2960	2960	2960	2960	0
496	20241022	124100	34097950	2960	2960	2960	2960	0
497	20241022	124000	34097950	2960	2960	2960	2960	0
498	20241022	123900	34097950	2960	2960	2960	2960	0
499	20241022	123800	34097950	2960	2960	2960	2960	0
500	20241022	123700	34097950	2960	2960	2960	2960	0
501	20241022	123600	34097950	2960	2960	2960	2960	0
502	20241022	123500	34097950	2960	2960	2960	2960	0
503	20241022	123400	34097950	2960	2960	2960	2960	0
504	20241022	123300	34097950	2960	2960	2960	2960	0
505	20241022	123200	34097950	2960	2960	2960	2960	0
506	20241022	123100	34097950	2960	2960	2960	2960	0
507	20241022	123000	34097950	2960	2960	2960	2960	0
508	20241022	122900	34097950	2960	2960	2960	2960	0
509	20241022	122800	34097950	2960	2960	2960	2960	0
510	20241022	122700	34097950	2960	2960	2960	2960	0
511	20241022	122600	34097950	2960	2960	2960	2960	0
512	20241022	122500	34097950	2960	2960	2960	2960	1
513	20241022	122400	34094990	2955	2955	2955	2955	0
514	20241022	122300	34094990	2955	2955	2955	2955	0
515	20241022	122200	34094990	2955	2955	2955	2955	0
516	20241022	122100	34094990	2955	2955	2955	2955	1
517	20241022	122000	34092035	2960	2960	2960	2960	0
518	20241022	121900	34092035	2960	2960	2960	2960	46
519	20241022	121800	33955875	2960	2960	2960	2960	1
520	20241022	121700	33952915	2955	2955	2955	2955	3
521	20241022	121600	33944050	2960	2960	2960	2960	0
522	20241022	121500	33944050	2960	2960	2960	2960	0
523	20241022	121400	33944050	2960	2960	2960	2960	0
524	20241022	121300	33944050	2960	2960	2960	2960	3
525	20241022	121200	33935170	2960	2960	2960	2960	8
526	20241022	121100	33911490	2960	2960	2960	2960	0
527	20241022	121000	33911490	2960	2960	2960	2960	0
528	20241022	120900	33911490	2960	2960	2960	2960	0
529	20241022	120800	33911490	2960	2960	2960	2960	0
530	20241022	120700	33911490	2960	2960	2960	2960	0
531	20241022	120600	33911490	2960	2960	2960	2960	0
532	20241022	120500	33911490	2960	2960	2960	2960	0
533	20241022	120400	33911490	2960	2960	2960	2960	0
534	20241022	120300	33911490	2960	2960	2960	2960	0
535	20241022	120200	33911490	2960	2960	2960	2960	0
536	20241022	120100	33911490	2960	2960	2960	2960	0
537	20241022	120000	33911490	2960	2960	2960	2960	0
538	20241022	115900	33911490	2960	2960	2960	2960	0
539	20241022	115800	33911490	2960	2960	2960	2960	0
540	20241022	115700	33911490	2960	2960	2960	2960	1
541	20241022	115600	33908530	2955	2955	2955	2955	0
542	20241022	115500	33908530	2955	2955	2955	2955	2
543	20241022	115400	33902620	2955	2955	2955	2955	99
544	20241022	115300	33610075	2955	2955	2955	2955	0
545	20241022	115200	33610075	2955	2955	2955	2955	0
546	20241022	115100	33610075	2955	2955	2955	2955	0
547	20241022	115000	33610075	2955	2955	2955	2955	106
548	20241022	114900	33296845	2955	2955	2955	2955	1
549	20241022	114800	33293890	2960	2960	2960	2960	0
550	20241022	114700	33293890	2960	2960	2960	2960	0
551	20241022	114600	33293890	2960	2960	2960	2960	0
552	20241022	114500	33293890	2960	2960	2960	2960	0
553	20241022	114400	33293890	2960	2960	2960	2960	1
554	20241022	114300	33290930	2955	2955	2955	2955	1
555	20241022	114200	33287975	2960	2960	2960	2960	0
556	20241022	114100	33287975	2960	2960	2960	2960	1
557	20241022	114000	33285015	2955	2955	2955	2955	0
558	20241022	113900	33285015	2955	2955	2955	2955	0
559	20241022	113800	33285015	2955	2955	2955	2955	0
560	20241022	113700	33285015	2955	2955	2955	2955	1
561	20241022	113600	33282060	2960	2960	2960	2960	0
562	20241022	113500	33282060	2960	2960	2960	2960	0
563	20241022	113400	33282060	2960	2960	2960	2960	1
564	20241022	113300	33279100	2955	2955	2955	2955	0
565	20241022	113200	33279100	2955	2955	2955	2955	0
566	20241022	113100	33279100	2955	2955	2955	2955	1
567	20241022	113000	33276145	2955	2955	2955	2955	0
568	20241022	112900	33276145	2955	2955	2955	2955	0
569	20241022	112800	33276145	2955	2955	2955	2955	0
570	20241022	112700	33276145	2955	2955	2955	2955	0
571	20241022	112600	33276145	2955	2955	2955	2955	1
572	20241022	112500	33273190	2960	2960	2960	2960	0
573	20241022	112400	33273190	2960	2960	2960	2960	0
574	20241022	112300	33273190	2960	2960	2960	2960	0
575	20241022	112200	33273190	2960	2960	2960	2960	0
576	20241022	112100	33273190	2960	2960	2960	2950	3
577	20241022	112000	33264320	2950	2950	2950	2950	0
578	20241022	111900	33264320	2950	2950	2950	2950	0
579	20241022	111800	33264320	2950	2950	2950	2950	0
580	20241022	111700	33264320	2950	2950	2950	2950	0
581	20241022	111600	33264320	2950	2950	2950	2950	0
582	20241022	111500	33264320	2950	2950	2950	2950	1
583	20241022	111400	33261370	2950	2950	2950	2950	0
584	20241022	111300	33261370	2950	2950	2950	2950	0
585	20241022	111200	33261370	2950	2950	2950	2950	0
586	20241022	111100	33261370	2950	2950	2950	2950	0
587	20241022	111000	33261370	2950	2950	2950	2950	0
588	20241022	110900	33261370	2950	2950	2950	2950	1
589	20241022	110800	33258420	2950	2950	2950	2950	0
590	20241022	110700	33258420	2950	2950	2950	2950	0
591	20241022	110600	33258420	2950	2950	2950	2950	0
592	20241022	110500	33258420	2950	2950	2950	2950	0
593	20241022	110400	33258420	2950	2950	2950	2950	0
594	20241022	110300	33258420	2950	2950	2950	2950	1
595	20241022	110200	33255470	2955	2955	2955	2955	0
596	20241022	110100	33255470	2955	2955	2955	2955	0
597	20241022	110000	33255470	2955	2955	2955	2955	0
598	20241022	105900	33255470	2955	2955	2955	2955	87
599	20241022	105800	32998385	2950	2950	2950	2950	1
600	20241022	105700	32995435	2950	2950	2950	2950	0
601	20241022	105600	32995435	2950	2950	2950	2950	0
602	20241022	105500	32995435	2950	2950	2950	2950	0
603	20241022	105400	32995435	2950	2950	2950	2950	0
604	20241022	105300	32995435	2950	2950	2950	2950	0
605	20241022	105200	32995435	2950	2950	2950	2950	1
606	20241022	105100	32992485	2955	2955	2955	2955	240
607	20241022	105000	32283285	2960	2960	2960	2960	0
608	20241022	104900	32283285	2960	2960	2960	2960	0
609	20241022	104800	32283285	2960	2960	2960	2960	31
610	20241022	104700	32191525	2955	2955	2955	2955	0
611	20241022	104600	32191525	2955	2955	2955	2955	1
612	20241022	104500	32188570	2955	2955	2955	2955	0
613	20241022	104400	32188570	2955	2955	2955	2955	0
614	20241022	104300	32188570	2955	2955	2955	2955	0
615	20241022	104200	32188570	2955	2955	2955	2955	0
616	20241022	104100	32188570	2955	2955	2955	2955	1
617	20241022	104000	32185615	2955	2955	2955	2955	0
618	20241022	103900	32185615	2955	2955	2955	2955	0
619	20241022	103800	32185615	2955	2955	2955	2955	0
620	20241022	103700	32185615	2955	2955	2955	2955	0
621	20241022	103600	32185615	2955	2955	2955	2955	0
622	20241022	103500	32185615	2955	2955	2955	2955	1
623	20241022	103400	32182660	2955	2955	2955	2955	337
624	20241022	103300	31186825	2955	2955	2955	2955	0
625	20241022	103200	31186825	2955	2955	2955	2955	0
626	20241022	103100	31186825	2955	2955	2955	2955	0
627	20241022	103000	31186825	2955	2955	2955	2955	0
628	20241022	102900	31186825	2955	2955	2955	2955	1
629	20241022	102800	31183870	2955	2955	2955	2955	0
630	20241022	102700	31183870	2955	2955	2955	2955	0
631	20241022	102600	31183870	2955	2955	2955	2955	0
632	20241022	102500	31183870	2955	2955	2955	2955	0
633	20241022	102400	31183870	2955	2955	2955	2955	1
634	20241022	102300	31180915	2955	2955	2955	2955	33
635	20241022	102200	31083400	2965	2965	2965	2965	0
636	20241022	102100	31083400	2965	2965	2965	2965	1500
637	20241022	102000	26635900	2950	2955	2955	2950	2870
638	20241022	101900	18161900	2980	2965	2980	2965	160
639	20241022	101800	17687095	2945	2945	2945	2945	1
640	20241022	101700	17684150	2945	2945	2945	2945	156
641	20241022	101600	17224730	2940	2940	2940	2940	0
642	20241022	101500	17224730	2940	2940	2940	2940	0
643	20241022	101400	17224730	2940	2940	2940	2940	4
644	20241022	101300	17212970	2940	2940	2940	2940	0
645	20241022	101200	17212970	2940	2945	2945	2940	36
646	20241022	101100	17106955	2950	2950	2950	2950	1
647	20241022	101000	17104005	2940	2940	2940	2940	0
648	20241022	100900	17104005	2940	2940	2940	2940	0
649	20241022	100800	17104005	2940	2940	2940	2940	0
650	20241022	100700	17104005	2940	2940	2940	2940	16
651	20241022	100600	17056965	2945	2945	2945	2945	0
652	20241022	100500	17056965	2945	2945	2945	2945	19
653	20241022	100400	17001010	2940	2940	2940	2940	0
654	20241022	100300	17001010	2940	2940	2940	2940	0
655	20241022	100200	17001010	2940	2940	2940	2940	0
656	20241022	100100	17001010	2940	2940	2940	2940	1
657	20241022	100000	16998070	2945	2945	2945	2945	30
658	20241022	095900	16909720	2940	2940	2940	2940	0
659	20241022	095800	16909720	2940	2940	2940	2940	0
660	20241022	095700	16909720	2940	2940	2940	2940	0
661	20241022	095600	16909720	2940	2940	2940	2940	0
662	20241022	095500	16909720	2940	2940	2940	2940	1
663	20241022	095400	16906780	2945	2945	2945	2945	20
664	20241022	095300	16847880	2945	2945	2945	2945	0
665	20241022	095200	16847880	2945	2945	2945	2945	0
666	20241022	095100	16847880	2945	2945	2945	2945	0
667	20241022	095000	16847880	2945	2945	2945	2945	1
668	20241022	094900	16844935	2940	2940	2940	2940	0
669	20241022	094800	16844935	2940	2940	2940	2940	0
670	20241022	094700	16844935	2940	2940	2940	2940	0
671	20241022	094600	16844935	2940	2940	2940	2940	0
672	20241022	094500	16844935	2940	2940	2940	2940	0
673	20241022	094400	16844935	2940	2955	2955	2940	1944
674	20241022	094300	11112445	2955	2955	2955	2955	3
675	20241022	094200	11103580	2955	2955	2955	2955	0
676	20241022	094100	11103580	2955	2955	2955	2955	0
677	20241022	094000	11103580	2955	2955	2955	2955	0
678	20241022	093900	11103580	2955	2955	2955	2955	1
679	20241022	093800	11100625	2955	2955	2955	2955	0
680	20241022	093700	11100625	2955	2955	2955	2955	0
681	20241022	093600	11100625	2955	2955	2955	2955	0
682	20241022	093500	11100625	2955	2955	2955	2955	0
683	20241022	093400	11100625	2955	2955	2955	2955	0
684	20241022	093300	11100625	2955	2960	2960	2955	281
685	20241022	093200	10270020	2960	2960	2960	2960	0
686	20241022	093100	10270020	2960	2960	2960	2960	0
687	20241022	093000	10270020	2960	2960	2960	2960	0
688	20241022	092900	10270020	2960	2960	2960	2960	0
689	20241022	092800	10270020	2960	2960	2960	2960	2
690	20241022	092700	10264100	2955	2955	2955	2955	0
691	20241022	092600	10264100	2955	2955	2955	2955	0
692	20241022	092500	10264100	2955	2955	2955	2955	0
693	20241022	092400	10264100	2955	2955	2955	2955	0
694	20241022	092300	10264100	2955	2955	2955	2955	0
695	20241022	092200	10264100	2955	2955	2955	2955	2
696	20241022	092100	10258190	2955	2955	2955	2955	0
697	20241022	092000	10258190	2955	2955	2955	2955	0
698	20241022	091900	10258190	2955	2955	2955	2955	516
699	20241022	091800	8733410	2960	2960	2960	2960	516
700	20241022	091700	7206050	2965	2965	2965	2965	30
701	20241022	091600	7117100	2960	2970	2970	2960	3
702	20241022	091500	7108210	2965	2965	2965	2965	162
703	20241022	091400	6627880	2965	2970	2970	2965	466
704	20241022	091300	5245625	2970	2970	2970	2970	0
705	20241022	091200	5245625	2970	2970	2970	2970	0
706	20241022	091100	5245625	2970	2970	2970	2970	0
707	20241022	091000	5245625	2970	2975	2975	2970	17
708	20241022	090900	5195060	2970	2975	2975	2970	460
709	20241022	090800	3828560	2975	2975	2975	2975	470
710	20241022	090700	2430310	2980	2990	2990	2980	541
711	20241022	090600	817930	2990	2990	2990	2990	1
712	20241022	090500	814940	3015	2985	3015	2985	269
713	20241022	090400	5960	2980	2980	2980	2980	0
714	20241022	090300	5960	2980	2980	2980	2980	0
715	20241022	090200	5960	2980	2980	2980	2980	0
716	20241022	090100	5960	2980	2980	2980	2980	0
717	20241022	090000	5960	2980	2980	2980	2980	2