KissMeData/123700/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202200	167980220	3270	3270	3270	3270	1761
3	20241022	202100	167980220	3270	3270	3270	3270	0
4	20241022	202000	167980220	3270	3270	3270	3270	0
5	20241022	201900	167980220	3270	3270	3270	3270	0
6	20241022	201800	167980220	3270	3270	3270	3270	0
7	20241022	201700	167980220	3270	3270	3270	3270	0
8	20241022	201600	167980220	3270	3270	3270	3270	0
9	20241022	201500	167980220	3270	3270	3270	3270	0
10	20241022	201400	167980220	3270	3270	3270	3270	0
11	20241022	201300	167980220	3270	3270	3270	3270	0
12	20241022	201200	167980220	3270	3270	3270	3270	0
13	20241022	201100	167980220	3270	3270	3270	3270	0
14	20241022	201000	167980220	3270	3270	3270	3270	0
15	20241022	200900	167980220	3270	3270	3270	3270	0
16	20241022	200800	167980220	3270	3270	3270	3270	0
17	20241022	200700	167980220	3270	3270	3270	3270	0
18	20241022	200600	167980220	3270	3270	3270	3270	0
19	20241022	200500	167980220	3270	3270	3270	3270	0
20	20241022	200400	167980220	3270	3270	3270	3270	0
21	20241022	200300	167980220	3270	3270	3270	3270	0
22	20241022	200200	167980220	3270	3270	3270	3270	0
23	20241022	200100	167980220	3270	3270	3270	3270	0
24	20241022	200000	167980220	3270	3270	3270	3270	0
25	20241022	195900	167980220	3270	3270	3270	3270	0
26	20241022	195800	167980220	3270	3270	3270	3270	0
27	20241022	195700	167980220	3270	3270	3270	3270	0
28	20241022	195600	167980220	3270	3270	3270	3270	0
29	20241022	195500	167980220	3270	3270	3270	3270	0
30	20241022	195400	167980220	3270	3270	3270	3270	0
31	20241022	195300	167980220	3270	3270	3270	3270	0
32	20241022	195200	167980220	3270	3270	3270	3270	1761
33	20241022	195100	167980220	3270	3270	3270	3270	0
34	20241022	195000	167980220	3270	3270	3270	3270	0
35	20241022	194900	167980220	3270	3270	3270	3270	0
36	20241022	194800	167980220	3270	3270	3270	3270	0
37	20241022	194700	167980220	3270	3270	3270	3270	0
38	20241022	194600	167980220	3270	3270	3270	3270	0
39	20241022	194500	167980220	3270	3270	3270	3270	0
40	20241022	194400	167980220	3270	3270	3270	3270	0
41	20241022	194300	167980220	3270	3270	3270	3270	0
42	20241022	194200	167980220	3270	3270	3270	3270	0
43	20241022	194100	167980220	3270	3270	3270	3270	0
44	20241022	194000	167980220	3270	3270	3270	3270	0
45	20241022	193900	167980220	3270	3270	3270	3270	0
46	20241022	193800	167980220	3270	3270	3270	3270	0
47	20241022	193700	167980220	3270	3270	3270	3270	0
48	20241022	193600	167980220	3270	3270	3270	3270	0
49	20241022	193500	167980220	3270	3270	3270	3270	0
50	20241022	193400	167980220	3270	3270	3270	3270	0
51	20241022	193300	167980220	3270	3270	3270	3270	0
52	20241022	193200	167980220	3270	3270	3270	3270	0
53	20241022	193100	167980220	3270	3270	3270	3270	0
54	20241022	193000	167980220	3270	3270	3270	3270	0
55	20241022	192900	167980220	3270	3270	3270	3270	0
56	20241022	192800	167980220	3270	3270	3270	3270	0
57	20241022	192700	167980220	3270	3270	3270	3270	0
58	20241022	192600	167980220	3270	3270	3270	3270	0
59	20241022	192500	167980220	3270	3270	3270	3270	0
60	20241022	192400	167980220	3270	3270	3270	3270	0
61	20241022	192300	167980220	3270	3270	3270	3270	0
62	20241022	192200	167980220	3270	3270	3270	3270	1761
63	20241022	192100	167980220	3270	3270	3270	3270	0
64	20241022	192000	167980220	3270	3270	3270	3270	0
65	20241022	191900	167980220	3270	3270	3270	3270	0
66	20241022	191800	167980220	3270	3270	3270	3270	0
67	20241022	191700	167980220	3270	3270	3270	3270	0
68	20241022	191600	167980220	3270	3270	3270	3270	0
69	20241022	191500	167980220	3270	3270	3270	3270	0
70	20241022	191400	167980220	3270	3270	3270	3270	0
71	20241022	191300	167980220	3270	3270	3270	3270	0
72	20241022	191200	167980220	3270	3270	3270	3270	0
73	20241022	191100	167980220	3270	3270	3270	3270	0
74	20241022	191000	167980220	3270	3270	3270	3270	0
75	20241022	190900	167980220	3270	3270	3270	3270	0
76	20241022	190800	167980220	3270	3270	3270	3270	0
77	20241022	190700	167980220	3270	3270	3270	3270	0
78	20241022	190600	167980220	3270	3270	3270	3270	0
79	20241022	190500	167980220	3270	3270	3270	3270	0
80	20241022	190400	167980220	3270	3270	3270	3270	0
81	20241022	190300	167980220	3270	3270	3270	3270	0
82	20241022	190200	167980220	3270	3270	3270	3270	0
83	20241022	190100	167980220	3270	3270	3270	3270	0
84	20241022	190000	167980220	3270	3270	3270	3270	0
85	20241022	185900	167980220	3270	3270	3270	3270	0
86	20241022	185800	167980220	3270	3270	3270	3270	0
87	20241022	185700	167980220	3270	3270	3270	3270	0
88	20241022	185600	167980220	3270	3270	3270	3270	0
89	20241022	185500	167980220	3270	3270	3270	3270	0
90	20241022	185400	167980220	3270	3270	3270	3270	0
91	20241022	185300	167980220	3270	3270	3270	3270	0
92	20241022	185200	167980220	3270	3270	3270	3270	1761
93	20241022	185100	167980220	3270	3270	3270	3270	0
94	20241022	185000	167980220	3270	3270	3270	3270	0
95	20241022	184900	167980220	3270	3270	3270	3270	0
96	20241022	184800	167980220	3270	3270	3270	3270	0
97	20241022	184700	167980220	3270	3270	3270	3270	0
98	20241022	184600	167980220	3270	3270	3270	3270	0
99	20241022	184500	167980220	3270	3270	3270	3270	0
100	20241022	184400	167980220	3270	3270	3270	3270	0
101	20241022	184300	167980220	3270	3270	3270	3270	0
102	20241022	184200	167980220	3270	3270	3270	3270	0
103	20241022	184100	167980220	3270	3270	3270	3270	0
104	20241022	184000	167980220	3270	3270	3270	3270	0
105	20241022	183900	167980220	3270	3270	3270	3270	0
106	20241022	183800	167980220	3270	3270	3270	3270	0
107	20241022	183700	167980220	3270	3270	3270	3270	0
108	20241022	183600	167980220	3270	3270	3270	3270	0
109	20241022	183500	167980220	3270	3270	3270	3270	0
110	20241022	183400	167980220	3270	3270	3270	3270	0
111	20241022	183300	167980220	3270	3270	3270	3270	0
112	20241022	183200	167980220	3270	3270	3270	3270	0
113	20241022	183100	167980220	3270	3270	3270	3270	0
114	20241022	183000	167980220	3270	3270	3270	3270	0
115	20241022	182900	167980220	3270	3270	3270	3270	0
116	20241022	182800	167980220	3270	3270	3270	3270	0
117	20241022	182700	167980220	3270	3270	3270	3270	0
118	20241022	182600	167980220	3270	3270	3270	3270	0
119	20241022	182500	167980220	3270	3270	3270	3270	0
120	20241022	182400	167980220	3270	3270	3270	3270	0
121	20241022	182300	167980220	3270	3270	3270	3270	0
122	20241022	182200	167980220	3270	3270	3270	3270	1761
123	20241022	182100	167980220	3270	3270	3270	3270	0
124	20241022	182000	167980220	3270	3270	3270	3270	0
125	20241022	181900	167980220	3270	3270	3270	3270	0
126	20241022	181800	167980220	3270	3270	3270	3270	0
127	20241022	181700	167980220	3270	3270	3270	3270	0
128	20241022	181600	167980220	3270	3270	3270	3270	0
129	20241022	181500	167980220	3270	3270	3270	3270	0
130	20241022	181400	167980220	3270	3270	3270	3270	0
131	20241022	181300	167980220	3270	3270	3270	3270	0
132	20241022	181200	167980220	3270	3270	3270	3270	0
133	20241022	181100	167980220	3270	3270	3270	3270	0
134	20241022	181000	167980220	3270	3270	3270	3270	0
135	20241022	180900	167980220	3270	3270	3270	3270	0
136	20241022	180800	167980220	3270	3270	3270	3270	0
137	20241022	180700	167980220	3270	3270	3270	3270	0
138	20241022	180600	167980220	3270	3270	3270	3270	0
139	20241022	180500	167980220	3270	3270	3270	3270	0
140	20241022	180400	167980220	3270	3270	3270	3270	0
141	20241022	180300	167980220	3270	3270	3270	3270	0
142	20241022	180200	167980220	3270	3270	3270	3270	0
143	20241022	180100	167980220	3270	3270	3270	3270	0
144	20241022	180000	167980220	3270	3270	3270	3270	0
145	20241022	175900	167980220	3270	3270	3270	3270	0
146	20241022	175800	167980220	3270	3270	3270	3270	0
147	20241022	175700	167980220	3270	3270	3270	3270	0
148	20241022	175600	167980220	3270	3270	3270	3270	0
149	20241022	175500	167980220	3270	3270	3270	3270	0
150	20241022	175400	167980220	3270	3270	3270	3270	0
151	20241022	175300	167980220	3270	3270	3270	3270	0
152	20241022	175200	167980220	3270	3270	3270	3270	1761
153	20241022	175100	167980220	3270	3270	3270	3270	0
154	20241022	175000	167980220	3270	3270	3270	3270	0
155	20241022	174900	167980220	3270	3270	3270	3270	0
156	20241022	174800	167980220	3270	3270	3270	3270	0
157	20241022	174700	167980220	3270	3270	3270	3270	0
158	20241022	174600	167980220	3270	3270	3270	3270	0
159	20241022	174500	167980220	3270	3270	3270	3270	0
160	20241022	174400	167980220	3270	3270	3270	3270	0
161	20241022	174300	167980220	3270	3270	3270	3270	0
162	20241022	174200	167980220	3270	3270	3270	3270	0
163	20241022	174100	167980220	3270	3270	3270	3270	0
164	20241022	174000	167980220	3270	3270	3270	3270	0
165	20241022	173900	167980220	3270	3270	3270	3270	0
166	20241022	173800	167980220	3270	3270	3270	3270	0
167	20241022	173700	167980220	3270	3270	3270	3270	0
168	20241022	173600	167980220	3270	3270	3270	3270	0
169	20241022	173500	167980220	3270	3270	3270	3270	0
170	20241022	173400	167980220	3270	3270	3270	3270	0
171	20241022	173300	167980220	3270	3270	3270	3270	0
172	20241022	173200	167980220	3270	3270	3270	3270	0
173	20241022	173100	167980220	3270	3270	3270	3270	0
174	20241022	173000	167980220	3270	3270	3270	3270	0
175	20241022	172900	167980220	3270	3270	3270	3270	0
176	20241022	172800	167980220	3270	3270	3270	3270	0
177	20241022	172700	167980220	3270	3270	3270	3270	0
178	20241022	172600	167980220	3270	3270	3270	3270	0
179	20241022	172500	167980220	3270	3270	3270	3270	0
180	20241022	172400	167980220	3270	3270	3270	3270	0
181	20241022	172300	167980220	3270	3270	3270	3270	0
182	20241022	172200	167980220	3270	3270	3270	3270	1761
183	20241022	172100	167980220	3270	3270	3270	3270	0
184	20241022	172000	167980220	3270	3270	3270	3270	0
185	20241022	171900	167980220	3270	3270	3270	3270	0
186	20241022	171800	167980220	3270	3270	3270	3270	0
187	20241022	171700	167980220	3270	3270	3270	3270	0
188	20241022	171600	167980220	3270	3270	3270	3270	0
189	20241022	171500	167980220	3270	3270	3270	3270	0
190	20241022	171400	167980220	3270	3270	3270	3270	0
191	20241022	171300	167980220	3270	3270	3270	3270	0
192	20241022	171200	167980220	3270	3270	3270	3270	0
193	20241022	171100	167980220	3270	3270	3270	3270	0
194	20241022	171000	167980220	3270	3270	3270	3270	0
195	20241022	170900	167980220	3270	3270	3270	3270	0
196	20241022	170800	167980220	3270	3270	3270	3270	0
197	20241022	170700	167980220	3270	3270	3270	3270	0
198	20241022	170600	167980220	3270	3270	3270	3270	0
199	20241022	170500	167980220	3270	3270	3270	3270	0
200	20241022	170400	167980220	3270	3270	3270	3270	0
201	20241022	170300	167980220	3270	3270	3270	3270	0
202	20241022	170200	167980220	3270	3270	3270	3270	0
203	20241022	170100	167980220	3270	3270	3270	3270	0
204	20241022	170000	167980220	3270	3270	3270	3270	0
205	20241022	165900	167980220	3270	3270	3270	3270	0
206	20241022	165800	167980220	3270	3270	3270	3270	0
207	20241022	165700	167980220	3270	3270	3270	3270	0
208	20241022	165600	167980220	3270	3270	3270	3270	0
209	20241022	165500	167980220	3270	3270	3270	3270	0
210	20241022	165400	167980220	3270	3270	3270	3270	0
211	20241022	165300	167980220	3270	3270	3270	3270	0
212	20241022	165200	167980220	3270	3270	3270	3270	1761
213	20241022	165100	167980220	3270	3270	3270	3270	0
214	20241022	165000	167980220	3270	3270	3270	3270	0
215	20241022	164900	167980220	3270	3270	3270	3270	0
216	20241022	164800	167980220	3270	3270	3270	3270	0
217	20241022	164700	167980220	3270	3270	3270	3270	0
218	20241022	164600	167980220	3270	3270	3270	3270	0
219	20241022	164500	167980220	3270	3270	3270	3270	0
220	20241022	164400	167980220	3270	3270	3270	3270	0
221	20241022	164300	167980220	3270	3270	3270	3270	0
222	20241022	164200	167980220	3270	3270	3270	3270	0
223	20241022	164100	167980220	3270	3270	3270	3270	0
224	20241022	164000	167980220	3270	3270	3270	3270	0
225	20241022	163900	167980220	3270	3270	3270	3270	0
226	20241022	163800	167980220	3270	3270	3270	3270	0
227	20241022	163700	167980220	3270	3270	3270	3270	0
228	20241022	163600	167980220	3270	3270	3270	3270	0
229	20241022	163500	167980220	3270	3270	3270	3270	0
230	20241022	163400	167980220	3270	3270	3270	3270	0
231	20241022	163300	167980220	3270	3270	3270	3270	0
232	20241022	163200	167980220	3270	3270	3270	3270	0
233	20241022	163100	167980220	3270	3270	3270	3270	0
234	20241022	163000	167980220	3270	3270	3270	3270	0
235	20241022	162900	167980220	3270	3270	3270	3270	0
236	20241022	162800	167980220	3270	3270	3270	3270	0
237	20241022	162700	167980220	3270	3270	3270	3270	0
238	20241022	162600	167980220	3270	3270	3270	3270	0
239	20241022	162500	167980220	3270	3270	3270	3270	0
240	20241022	162400	167980220	3270	3270	3270	3270	0
241	20241022	162300	167980220	3270	3270	3270	3270	0
242	20241022	162200	167980220	3270	3270	3270	3270	1761
243	20241022	162100	167980220	3270	3270	3270	3270	0
244	20241022	162000	167980220	3270	3270	3270	3270	0
245	20241022	161900	167980220	3270	3270	3270	3270	0
246	20241022	161800	167980220	3270	3270	3270	3270	0
247	20241022	161700	167980220	3270	3270	3270	3270	0
248	20241022	161600	167980220	3270	3270	3270	3270	0
249	20241022	161500	167980220	3270	3270	3270	3270	0
250	20241022	161400	167980220	3270	3270	3270	3270	0
251	20241022	161300	167980220	3270	3270	3270	3270	0
252	20241022	161200	167980220	3270	3270	3270	3270	0
253	20241022	161100	167980220	3270	3270	3270	3270	0
254	20241022	161000	167980220	3270	3270	3270	3270	0
255	20241022	160900	167980220	3270	3270	3270	3270	0
256	20241022	160800	167980220	3270	3270	3270	3270	0
257	20241022	160700	167980220	3270	3270	3270	3270	0
258	20241022	160600	167980220	3270	3270	3270	3270	0
259	20241022	160500	167980220	3270	3270	3270	3270	0
260	20241022	160400	167980220	3270	3270	3270	3270	0
261	20241022	160300	167980220	3270	3270	3270	3270	0
262	20241022	160200	167980220	3270	3270	3270	3270	0
263	20241022	160100	167980220	3270	3270	3270	3270	0
264	20241022	160000	167980220	3270	3270	3270	3270	0
265	20241022	155900	167980220	3270	3270	3270	3270	0
266	20241022	155800	167980220	3270	3270	3270	3270	0
267	20241022	155700	167980220	3270	3270	3270	3270	0
268	20241022	155600	167980220	3270	3270	3270	3270	0
269	20241022	155500	167980220	3270	3270	3270	3270	0
270	20241022	155400	167980220	3270	3270	3270	3270	0
271	20241022	155300	167980220	3270	3270	3270	3270	0
272	20241022	155200	167980220	3270	3270	3270	3270	1761
273	20241022	155100	167980220	3270	3270	3270	3270	0
274	20241022	155000	167980220	3270	3270	3270	3270	0
275	20241022	154900	167980220	3270	3270	3270	3270	0
276	20241022	154800	167980220	3270	3270	3270	3270	0
277	20241022	154700	167980220	3270	3270	3270	3270	0
278	20241022	154600	167980220	3270	3270	3270	3270	0
279	20241022	154500	167980220	3270	3270	3270	3270	0
280	20241022	154400	167980220	3270	3270	3270	3270	0
281	20241022	154300	167980220	3270	3270	3270	3270	0
282	20241022	154200	167980220	3270	3270	3270	3270	0
283	20241022	154100	167980220	3270	3270	3270	3270	0
284	20241022	154000	167980220	3270	3270	3270	3270	0
285	20241022	153900	167980220	3270	3270	3270	3270	0
286	20241022	153800	167980220	3270	3270	3270	3270	0
287	20241022	153700	167980220	3270	3270	3270	3270	0
288	20241022	153600	167980220	3270	3270	3270	3270	0
289	20241022	153500	167980220	3270	3270	3270	3270	0
290	20241022	153400	167980220	3270	3270	3270	3270	0
291	20241022	153300	167980220	3270	3270	3270	3270	0
292	20241022	153200	167980220	3270	3270	3270	3270	0
293	20241022	153100	167980220	3270	3270	3270	3270	0
294	20241022	153000	167980220	3270	3270	3270	3270	1761
295	20241022	152900	162221750	3280	3280	3280	3280	0
296	20241022	152800	162221750	3280	3280	3280	3280	0
297	20241022	152700	162221750	3280	3280	3280	3280	0
298	20241022	152600	162221750	3280	3280	3280	3280	0
299	20241022	152500	162221750	3280	3280	3280	3280	0
300	20241022	152400	162221750	3280	3280	3280	3280	0
301	20241022	152300	162221750	3280	3280	3280	3280	0
302	20241022	152200	162221750	3280	3280	3280	3280	0
303	20241022	152100	162221750	3280	3280	3280	3280	0
304	20241022	152000	162221750	3280	3280	3280	3280	0
305	20241022	151900	162221750	3280	3280	3280	3280	0
306	20241022	151800	162221750	3280	3280	3280	3280	0
307	20241022	151700	162221750	3280	3285	3285	3280	6
308	20241022	151600	162202060	3280	3285	3285	3280	912
309	20241022	151500	159206740	3285	3285	3285	3285	0
310	20241022	151400	159206740	3285	3285	3285	3285	78
311	20241022	151300	158950510	3300	3300	3300	3300	1
312	20241022	151200	158947210	3285	3285	3285	3285	874
313	20241022	151100	156076120	3285	3285	3285	3285	0
314	20241022	151000	156076120	3285	3285	3285	3285	0
315	20241022	150900	156076120	3285	3285	3285	3285	0
316	20241022	150800	156076120	3285	3285	3285	3285	0
317	20241022	150700	156076120	3285	3295	3295	3285	3500
318	20241022	150600	144574245	3300	3300	3300	3300	16
319	20241022	150500	144521445	3290	3290	3290	3290	54
320	20241022	150400	144343785	3290	3290	3290	3290	1
321	20241022	150300	144340495	3290	3290	3290	3290	62
322	20241022	150200	144136515	3305	3305	3305	3305	0
323	20241022	150100	144136515	3305	3305	3305	3305	0
324	20241022	150000	144136515	3305	3305	3305	3305	2
325	20241022	145900	144129905	3290	3290	3290	3290	0
326	20241022	145800	144129905	3290	3290	3290	3290	0
327	20241022	145700	144129905	3290	3290	3290	3290	0
328	20241022	145600	144129905	3290	3295	3295	3290	10
329	20241022	145500	144096980	3305	3305	3305	3305	0
330	20241022	145400	144096980	3305	3305	3305	3305	0
331	20241022	145300	144096980	3305	3305	3305	3305	0
332	20241022	145200	144096980	3305	3305	3305	3305	1
333	20241022	145100	144093675	3295	3295	3295	3295	0
334	20241022	145000	144093675	3295	3295	3295	3295	0
335	20241022	144900	144093675	3295	3295	3295	3295	1
336	20241022	144800	144090380	3290	3290	3290	3290	0
337	20241022	144700	144090380	3290	3290	3290	3290	0
338	20241022	144600	144090380	3290	3290	3290	3290	0
339	20241022	144500	144090380	3290	3290	3290	3290	381
340	20241022	144400	142836890	3290	3290	3290	3290	0
341	20241022	144300	142836890	3290	3290	3290	3290	0
342	20241022	144200	142836890	3290	3290	3290	3290	0
343	20241022	144100	142836890	3290	3290	3290	3290	0
344	20241022	144000	142836890	3290	3290	3290	3290	0
345	20241022	143900	142836890	3290	3290	3290	3290	0
346	20241022	143800	142836890	3290	3300	3300	3290	100
347	20241022	143700	142507880	3290	3290	3290	3290	4
348	20241022	143600	142494720	3300	3300	3300	3300	0
349	20241022	143500	142494720	3300	3300	3300	3300	0
350	20241022	143400	142494720	3300	3300	3300	3300	1000
351	20241022	143300	139194720	3290	3290	3290	3290	2
352	20241022	143200	139188140	3290	3295	3295	3290	849
353	20241022	143100	136394785	3295	3295	3295	3295	0
354	20241022	143000	136394785	3295	3295	3295	3295	108
355	20241022	142900	136038925	3295	3295	3295	3295	1
356	20241022	142800	136035630	3300	3300	3300	3300	49
357	20241022	142700	135873930	3305	3305	3305	3305	31
358	20241022	142600	135771475	3305	3305	3305	3305	0
359	20241022	142500	135771475	3305	3305	3305	3305	0
360	20241022	142400	135771475	3305	3305	3305	3305	0
361	20241022	142300	135771475	3305	3305	3305	3305	0
362	20241022	142200	135771475	3305	3305	3305	3305	0
363	20241022	142100	135771475	3305	3305	3305	3305	0
364	20241022	142000	135771475	3305	3305	3305	3305	0
365	20241022	141900	135771475	3305	3305	3305	3305	0
366	20241022	141800	135771475	3305	3305	3305	3305	0
367	20241022	141700	135771475	3305	3305	3305	3305	0
368	20241022	141600	135771475	3305	3305	3305	3305	0
369	20241022	141500	135771475	3305	3305	3305	3305	0
370	20241022	141400	135771475	3305	3305	3305	3305	0
371	20241022	141300	135771475	3305	3305	3305	3305	5
372	20241022	141200	135754950	3305	3305	3305	3305	0
373	20241022	141100	135754950	3305	3305	3305	3305	0
374	20241022	141000	135754950	3305	3305	3305	3305	0
375	20241022	140900	135754950	3305	3305	3305	3305	1
376	20241022	140800	135751645	3305	3305	3305	3305	0
377	20241022	140700	135751645	3305	3305	3305	3305	0
378	20241022	140600	135751645	3305	3305	3305	3305	0
379	20241022	140500	135751645	3305	3305	3305	3305	0
380	20241022	140400	135751645	3305	3305	3305	3305	85
381	20241022	140300	135470720	3305	3305	3305	3305	0
382	20241022	140200	135470720	3305	3305	3305	3305	0
383	20241022	140100	135470720	3305	3305	3305	3305	0
384	20241022	140000	135470720	3305	3305	3305	3305	1
385	20241022	135900	135467415	3305	3305	3305	3305	0
386	20241022	135800	135467415	3305	3305	3305	3305	0
387	20241022	135700	135467415	3305	3305	3305	3305	0
388	20241022	135600	135467415	3305	3305	3305	3305	0
389	20241022	135500	135467415	3305	3305	3305	3305	0
390	20241022	135400	135467415	3305	3305	3305	3305	0
391	20241022	135300	135467415	3305	3305	3305	3305	0
392	20241022	135200	135467415	3305	3305	3305	3305	0
393	20241022	135100	135467415	3305	3305	3305	3305	0
394	20241022	135000	135467415	3305	3305	3305	3305	0
395	20241022	134900	135467415	3305	3305	3305	3305	0
396	20241022	134800	135467415	3305	3305	3305	3305	1
397	20241022	134700	135464110	3290	3290	3290	3290	0
398	20241022	134600	135464110	3290	3290	3290	3290	0
399	20241022	134500	135464110	3290	3290	3290	3290	0
400	20241022	134400	135464110	3290	3290	3290	3290	0
401	20241022	134300	135464110	3290	3290	3290	3290	0
402	20241022	134200	135464110	3290	3290	3290	3290	0
403	20241022	134100	135464110	3290	3295	3295	3290	10000
404	20241022	134000	102548920	3295	3295	3295	3295	0
405	20241022	133900	102548920	3295	3295	3295	3295	0
406	20241022	133800	102548920	3295	3295	3295	3295	0
407	20241022	133700	102548920	3295	3295	3295	3295	0
408	20241022	133600	102548920	3295	3295	3295	3295	100
409	20241022	133500	102219420	3295	3295	3295	3295	0
410	20241022	133400	102219420	3295	3295	3295	3295	0
411	20241022	133300	102219420	3295	3295	3295	3295	0
412	20241022	133200	102219420	3295	3295	3295	3295	0
413	20241022	133100	102219420	3295	3295	3295	3295	0
414	20241022	133000	102219420	3295	3295	3295	3295	0
415	20241022	132900	102219420	3295	3295	3295	3295	0
416	20241022	132800	102219420	3295	3295	3295	3295	0
417	20241022	132700	102219420	3295	3295	3295	3295	0
418	20241022	132600	102219420	3295	3295	3295	3295	0
419	20241022	132500	102219420	3295	3295	3295	3295	0
420	20241022	132400	102219420	3295	3295	3295	3295	0
421	20241022	132300	102219420	3295	3295	3295	3295	84
422	20241022	132200	101942640	3295	3295	3295	3295	0
423	20241022	132100	101942640	3295	3295	3295	3295	324
424	20241022	132000	100875060	3295	3295	3295	3295	0
425	20241022	131900	100875060	3295	3295	3295	3295	0
426	20241022	131800	100875060	3295	3295	3295	3295	0
427	20241022	131700	100875060	3295	3295	3295	3295	0
428	20241022	131600	100875060	3295	3295	3295	3295	0
429	20241022	131500	100875060	3295	3295	3295	3295	0
430	20241022	131400	100875060	3295	3295	3295	3295	0
431	20241022	131300	100875060	3295	3295	3295	3295	0
432	20241022	131200	100875060	3295	3295	3295	3295	0
433	20241022	131100	100875060	3295	3295	3295	3295	0
434	20241022	131000	100875060	3295	3295	3295	3295	0
435	20241022	130900	100875060	3295	3295	3295	3295	0
436	20241022	130800	100875060	3295	3295	3295	3295	0
437	20241022	130700	100875060	3295	3295	3295	3295	0
438	20241022	130600	100875060	3295	3295	3295	3295	30
439	20241022	130500	100776210	3300	3300	3300	3300	0
440	20241022	130400	100776210	3300	3300	3300	3300	0
441	20241022	130300	100776210	3300	3300	3300	3300	0
442	20241022	130200	100776210	3300	3300	3300	3300	0
443	20241022	130100	100776210	3300	3300	3300	3300	0
444	20241022	130000	100776210	3300	3300	3300	3300	0
445	20241022	125900	100776210	3300	3300	3300	3300	0
446	20241022	125800	100776210	3300	3300	3300	3300	0
447	20241022	125700	100776210	3300	3300	3300	3300	0
448	20241022	125600	100776210	3300	3300	3300	3300	0
449	20241022	125500	100776210	3300	3300	3300	3300	0
450	20241022	125400	100776210	3300	3300	3300	3300	0
451	20241022	125300	100776210	3300	3300	3300	3300	0
452	20241022	125200	100776210	3300	3300	3300	3300	490
453	20241022	125100	99159210	3300	3300	3300	3300	0
454	20241022	125000	99159210	3300	3300	3300	3300	0
455	20241022	124900	99159210	3300	3300	3300	3300	0
456	20241022	124800	99159210	3300	3300	3300	3300	0
457	20241022	124700	99159210	3300	3300	3300	3300	0
458	20241022	124600	99159210	3300	3300	3300	3300	510
459	20241022	124500	97476210	3305	3305	3305	3305	34
460	20241022	124400	97363840	3305	3305	3305	3305	0
461	20241022	124300	97363840	3305	3305	3305	3305	0
462	20241022	124200	97363840	3305	3305	3305	3305	0
463	20241022	124100	97363840	3305	3305	3305	3305	0
464	20241022	124000	97363840	3305	3305	3305	3305	0
465	20241022	123900	97363840	3305	3305	3305	3305	0
466	20241022	123800	97363840	3305	3305	3305	3305	0
467	20241022	123700	97363840	3305	3305	3305	3305	16
468	20241022	123600	97310960	3305	3305	3305	3305	1
469	20241022	123500	97307655	3305	3305	3305	3305	0
470	20241022	123400	97307655	3305	3305	3305	3305	0
471	20241022	123300	97307655	3305	3305	3305	3305	0
472	20241022	123200	97307655	3305	3305	3305	3305	0
473	20241022	123100	97307655	3305	3305	3305	3305	0
474	20241022	123000	97307655	3305	3305	3305	3305	0
475	20241022	122900	97307655	3305	3305	3305	3305	0
476	20241022	122800	97307655	3305	3305	3305	3305	1
477	20241022	122700	97304350	3305	3305	3305	3305	0
478	20241022	122600	97304350	3305	3305	3305	3305	0
479	20241022	122500	97304350	3305	3305	3305	3305	1
480	20241022	122400	97301045	3305	3305	3305	3305	0
481	20241022	122300	97301045	3305	3305	3305	3305	0
482	20241022	122200	97301045	3305	3305	3305	3305	0
483	20241022	122100	97301045	3305	3305	3305	3305	0
484	20241022	122000	97301045	3305	3305	3305	3305	0
485	20241022	121900	97301045	3305	3305	3305	3305	0
486	20241022	121800	97301045	3305	3305	3305	3305	0
487	20241022	121700	97301045	3305	3305	3305	3305	0
488	20241022	121600	97301045	3305	3305	3305	3305	2
489	20241022	121500	97294435	3305	3305	3305	3305	0
490	20241022	121400	97294435	3305	3305	3305	3305	0
491	20241022	121300	97294435	3305	3305	3305	3305	0
492	20241022	121200	97294435	3305	3305	3305	3305	0
493	20241022	121100	97294435	3305	3305	3305	3305	0
494	20241022	121000	97294435	3305	3305	3305	3305	0
495	20241022	120900	97294435	3305	3305	3305	3305	0
496	20241022	120800	97294435	3305	3305	3305	3305	1
497	20241022	120700	97291130	3305	3305	3305	3305	10
498	20241022	120600	97258080	3305	3305	3305	3305	0
499	20241022	120500	97258080	3305	3305	3305	3305	0
500	20241022	120400	97258080	3305	3305	3305	3305	0
501	20241022	120300	97258080	3305	3305	3305	3305	0
502	20241022	120200	97258080	3305	3305	3305	3305	0
503	20241022	120100	97258080	3305	3305	3305	3305	1
504	20241022	120000	97254775	3300	3300	3300	3300	20
505	20241022	115900	97188775	3305	3305	3305	3305	0
506	20241022	115800	97188775	3305	3300	3305	3300	469
507	20241022	115700	95641070	3295	3295	3295	3295	1
508	20241022	115600	95637775	3300	3300	3300	3300	1
509	20241022	115500	95634475	3300	3300	3300	3300	1
510	20241022	115400	95631175	3300	3300	3300	3300	0
511	20241022	115300	95631175	3300	3300	3300	3300	4
512	20241022	115200	95617975	3300	3300	3300	3295	7
513	20241022	115100	95594880	3300	3300	3300	3300	1
514	20241022	115000	95591580	3300	3300	3300	3300	0
515	20241022	114900	95591580	3300	3300	3300	3300	5
516	20241022	114800	95575080	3300	3300	3300	3300	2
517	20241022	114700	95568480	3295	3300	3300	3295	4
518	20241022	114600	95555285	3300	3300	3300	3300	0
519	20241022	114500	95555285	3300	3305	3305	3295	15
520	20241022	114400	95505765	3305	3305	3305	3305	0
521	20241022	114300	95505765	3305	3305	3305	3305	2
522	20241022	114200	95499155	3310	3310	3310	3310	0
523	20241022	114100	95499155	3310	3310	3310	3310	0
524	20241022	114000	95499155	3310	3310	3310	3310	0
525	20241022	113900	95499155	3310	3310	3310	3310	0
526	20241022	113800	95499155	3310	3310	3310	3310	0
527	20241022	113700	95499155	3310	3310	3310	3310	0
528	20241022	113600	95499155	3310	3310	3310	3310	0
529	20241022	113500	95499155	3310	3310	3310	3310	0
530	20241022	113400	95499155	3310	3310	3310	3310	0
531	20241022	113300	95499155	3310	3310	3310	3310	2
532	20241022	113200	95492535	3295	3295	3295	3295	938
533	20241022	113100	92401825	3305	3305	3305	3305	0
534	20241022	113000	92401825	3305	3305	3305	3305	0
535	20241022	112900	92401825	3305	3305	3305	3305	0
536	20241022	112800	92401825	3305	3305	3305	3305	0
537	20241022	112700	92401825	3305	3305	3305	3305	0
538	20241022	112600	92401825	3305	3305	3305	3305	0
539	20241022	112500	92401825	3305	3305	3305	3305	0
540	20241022	112400	92401825	3305	3305	3305	3305	0
541	20241022	112300	92401825	3305	3305	3305	3305	0
542	20241022	112200	92401825	3305	3305	3305	3305	0
543	20241022	112100	92401825	3305	3305	3305	3305	0
544	20241022	112000	92401825	3305	3305	3305	3305	0
545	20241022	111900	92401825	3305	3305	3305	3305	0
546	20241022	111800	92401825	3305	3305	3305	3305	0
547	20241022	111700	92401825	3305	3305	3305	3305	0
548	20241022	111600	92401825	3305	3305	3305	3305	0
549	20241022	111500	92401825	3305	3305	3305	3305	0
550	20241022	111400	92401825	3305	3305	3305	3305	0
551	20241022	111300	92401825	3305	3305	3305	3305	0
552	20241022	111200	92401825	3305	3305	3305	3305	0
553	20241022	111100	92401825	3305	3305	3305	3305	0
554	20241022	111000	92401825	3305	3305	3305	3305	0
555	20241022	110900	92401825	3305	3305	3305	3305	0
556	20241022	110800	92401825	3305	3305	3305	3305	0
557	20241022	110700	92401825	3305	3305	3305	3305	0
558	20241022	110600	92401825	3305	3305	3305	3305	32
559	20241022	110500	92296065	3295	3295	3295	3295	0
560	20241022	110400	92296065	3295	3295	3295	3295	0
561	20241022	110300	92296065	3295	3295	3295	3295	0
562	20241022	110200	92296065	3295	3295	3295	3295	0
563	20241022	110100	92296065	3295	3295	3295	3295	0
564	20241022	110000	92296065	3295	3305	3305	3295	795
565	20241022	105900	89676520	3305	3305	3305	3305	0
566	20241022	105800	89676520	3305	3305	3305	3305	0
567	20241022	105700	89676520	3305	3305	3305	3305	0
568	20241022	105600	89676520	3305	3305	3305	3305	0
569	20241022	105500	89676520	3305	3305	3305	3305	0
570	20241022	105400	89676520	3305	3305	3305	3305	0
571	20241022	105300	89676520	3305	3305	3305	3305	0
572	20241022	105200	89676520	3305	3305	3305	3305	0
573	20241022	105100	89676520	3305	3305	3305	3305	1
574	20241022	105000	89673215	3305	3305	3305	3305	0
575	20241022	104900	89673215	3305	3305	3305	3300	2144
576	20241022	104800	82597295	3305	3305	3305	3305	1
577	20241022	104700	82593990	3305	3305	3305	3305	287
578	20241022	104600	81645455	3305	3305	3305	3305	1
579	20241022	104500	81642150	3300	3300	3300	3300	0
580	20241022	104400	81642150	3300	3300	3300	3300	0
581	20241022	104300	81642150	3300	3300	3300	3300	0
582	20241022	104200	81642150	3300	3300	3300	3300	0
583	20241022	104100	81642150	3300	3300	3300	3300	0
584	20241022	104000	81642150	3300	3300	3300	3300	0
585	20241022	103900	81642150	3300	3300	3300	3300	0
586	20241022	103800	81642150	3300	3300	3300	3300	0
587	20241022	103700	81642150	3300	3300	3300	3300	100
588	20241022	103600	81312150	3305	3305	3305	3305	0
589	20241022	103500	81312150	3305	3305	3305	3305	3
590	20241022	103400	81302235	3305	3305	3305	3305	0
591	20241022	103300	81302235	3305	3305	3305	3305	0
592	20241022	103200	81302235	3305	3305	3305	3305	30
593	20241022	103100	81203085	3310	3310	3310	3310	0
594	20241022	103000	81203085	3310	3310	3310	3310	8
595	20241022	102900	81176605	3310	3310	3310	3310	0
596	20241022	102800	81176605	3310	3310	3310	3310	0
597	20241022	102700	81176605	3310	3310	3310	3310	0
598	20241022	102600	81176605	3310	3310	3310	3310	1
599	20241022	102500	81173295	3285	3285	3285	3285	0
600	20241022	102400	81173295	3285	3290	3290	3285	251
601	20241022	102300	80348085	3310	3310	3310	3310	0
602	20241022	102200	80348085	3310	3310	3310	3310	6
603	20241022	102100	80328225	3310	3310	3310	3310	1
604	20241022	102000	80324915	3300	3300	3300	3300	0
605	20241022	101900	80324915	3300	3300	3300	3300	0
606	20241022	101800	80324915	3300	3300	3300	3300	350
607	20241022	101700	79169915	3310	3310	3310	3310	0
608	20241022	101600	79169915	3310	3310	3310	3310	0
609	20241022	101500	79169915	3310	3310	3310	3310	0
610	20241022	101400	79169915	3310	3310	3310	3310	0
611	20241022	101300	79169915	3310	3310	3310	3310	1000
612	20241022	101200	75859915	3310	3310	3310	3310	0
613	20241022	101100	75859915	3310	3310	3310	3310	1
614	20241022	101000	75856605	3305	3305	3305	3305	346
615	20241022	100900	74713075	3305	3305	3305	3305	5
616	20241022	100800	74696550	3305	3305	3305	3305	0
617	20241022	100700	74696550	3305	3305	3305	3305	0
618	20241022	100600	74696550	3305	3305	3305	3305	11
619	20241022	100500	74660195	3305	3305	3305	3305	40
620	20241022	100400	74527995	3280	3305	3305	3280	1876
621	20241022	100300	68339245	3310	3310	3310	3310	2
622	20241022	100200	68332625	3310	3340	3340	3310	1207
623	20241022	100100	64337425	3310	3315	3315	3310	731
624	20241022	100000	61914640	3315	3320	3320	3315	1187
625	20241022	095900	57979560	3320	3320	3320	3320	3619
626	20241022	095800	45964480	3325	3325	3325	3325	0
627	20241022	095700	45964480	3325	3325	3325	3325	900
628	20241022	095600	42971980	3325	3335	3335	3325	3700
629	20241022	095500	30656610	3335	3335	3335	3335	0
630	20241022	095400	30656610	3335	3335	3335	3335	0
631	20241022	095300	30656610	3335	3335	3335	3335	0
632	20241022	095200	30656610	3335	3335	3335	3335	0
633	20241022	095100	30656610	3335	3335	3335	3335	0
634	20241022	095000	30656610	3335	3335	3335	3335	0
635	20241022	094900	30656610	3335	3335	3335	3335	0
636	20241022	094800	30656610	3335	3335	3335	3335	0
637	20241022	094700	30656610	3335	3335	3335	3335	0
638	20241022	094600	30656610	3335	3335	3335	3335	1534
639	20241022	094500	25540720	3335	3335	3335	3335	0
640	20241022	094400	25540720	3335	3335	3335	3335	0
641	20241022	094300	25540720	3335	3335	3335	3335	0
642	20241022	094200	25540720	3335	3335	3335	3335	0
643	20241022	094100	25540720	3335	3335	3335	3335	0
644	20241022	094000	25540720	3335	3335	3335	3335	0
645	20241022	093900	25540720	3335	3335	3335	3335	0
646	20241022	093800	25540720	3335	3335	3335	3335	0
647	20241022	093700	25540720	3335	3335	3335	3335	0
648	20241022	093600	25540720	3335	3335	3335	3335	556
649	20241022	093500	23686460	3335	3335	3335	3335	200
650	20241022	093400	23019460	3345	3345	3345	3345	0
651	20241022	093300	23019460	3345	3345	3345	3345	0
652	20241022	093200	23019460	3345	3345	3345	3345	0
653	20241022	093100	23019460	3345	3345	3345	3345	1
654	20241022	093000	23016115	3345	3345	3345	3345	0
655	20241022	092900	23016115	3345	3340	3345	3340	46
656	20241022	092800	22862470	3345	3345	3345	3345	0
657	20241022	092700	22862470	3345	3345	3345	3345	0
658	20241022	092600	22862470	3345	3345	3345	3345	0
659	20241022	092500	22862470	3345	3345	3345	3345	0
660	20241022	092400	22862470	3345	3345	3345	3345	0
661	20241022	092300	22862470	3345	3345	3345	3345	1
662	20241022	092200	22859125	3340	3340	3340	3340	0
663	20241022	092100	22859125	3340	3340	3340	3340	0
664	20241022	092000	22859125	3340	3340	3340	3340	2000
665	20241022	091900	16179125	3340	3340	3340	3340	20
666	20241022	091800	16112325	3350	3350	3350	3350	50
667	20241022	091700	15944825	3350	3350	3350	3350	12
668	20241022	091600	15904625	3350	3350	3350	3350	0
669	20241022	091500	15904625	3350	3350	3350	3350	0
670	20241022	091400	15904625	3350	3350	3350	3350	0
671	20241022	091300	15904625	3350	3350	3350	3350	0
672	20241022	091200	15904625	3350	3350	3350	3350	500
673	20241022	091100	14229625	3335	3345	3345	3335	2000
674	20241022	091000	7546065	3345	3345	3345	3345	1
675	20241022	090900	7542720	3345	3355	3355	3345	1700
676	20241022	090800	1847985	3355	3355	3355	3355	0
677	20241022	090700	1847985	3355	3355	3355	3355	0
678	20241022	090600	1847985	3355	3355	3355	3355	4
679	20241022	090500	1834565	3360	3360	3360	3360	14
680	20241022	090400	1787525	3365	3365	3365	3365	0
681	20241022	090300	1787525	3365	3365	3365	3365	0
682	20241022	090200	1787525	3365	3365	3365	3365	1
683	20241022	090100	1784160	3360	3360	3360	3360	0
684	20241022	090000	1784160	3360	3360	3360	3360	531