KissMeData/357230/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	212500	89328815	2960	2960	2960	2960	7063
3	20241021	212400	89328815	2960	2960	2960	2960	0
4	20241021	212300	89328815	2960	2960	2960	2960	0
5	20241021	212200	89328815	2960	2960	2960	2960	0
6	20241021	212100	89328815	2960	2960	2960	2960	0
7	20241021	212000	89328815	2960	2960	2960	2960	0
8	20241021	211900	89328815	2960	2960	2960	2960	0
9	20241021	211800	89328815	2960	2960	2960	2960	0
10	20241021	211700	89328815	2960	2960	2960	2960	0
11	20241021	211600	89328815	2960	2960	2960	2960	0
12	20241021	211500	89328815	2960	2960	2960	2960	0
13	20241021	211400	89328815	2960	2960	2960	2960	0
14	20241021	211300	89328815	2960	2960	2960	2960	0
15	20241021	211200	89328815	2960	2960	2960	2960	0
16	20241021	211100	89328815	2960	2960	2960	2960	0
17	20241021	211000	89328815	2960	2960	2960	2960	0
18	20241021	210900	89328815	2960	2960	2960	2960	0
19	20241021	210800	89328815	2960	2960	2960	2960	0
20	20241021	210700	89328815	2960	2960	2960	2960	0
21	20241021	210600	89328815	2960	2960	2960	2960	0
22	20241021	210500	89328815	2960	2960	2960	2960	0
23	20241021	210400	89328815	2960	2960	2960	2960	0
24	20241021	210300	89328815	2960	2960	2960	2960	0
25	20241021	210200	89328815	2960	2960	2960	2960	0
26	20241021	210100	89328815	2960	2960	2960	2960	0
27	20241021	210000	89328815	2960	2960	2960	2960	0
28	20241021	205900	89328815	2960	2960	2960	2960	0
29	20241021	205800	89328815	2960	2960	2960	2960	0
30	20241021	205700	89328815	2960	2960	2960	2960	0
31	20241021	205600	89328815	2960	2960	2960	2960	0
32	20241021	205500	89328815	2960	2960	2960	2960	7063
33	20241021	205400	89328815	2960	2960	2960	2960	0
34	20241021	205300	89328815	2960	2960	2960	2960	0
35	20241021	205200	89328815	2960	2960	2960	2960	0
36	20241021	205100	89328815	2960	2960	2960	2960	0
37	20241021	205000	89328815	2960	2960	2960	2960	0
38	20241021	204900	89328815	2960	2960	2960	2960	0
39	20241021	204800	89328815	2960	2960	2960	2960	0
40	20241021	204700	89328815	2960	2960	2960	2960	0
41	20241021	204600	89328815	2960	2960	2960	2960	0
42	20241021	204500	89328815	2960	2960	2960	2960	0
43	20241021	204400	89328815	2960	2960	2960	2960	0
44	20241021	204300	89328815	2960	2960	2960	2960	0
45	20241021	204200	89328815	2960	2960	2960	2960	0
46	20241021	204100	89328815	2960	2960	2960	2960	0
47	20241021	204000	89328815	2960	2960	2960	2960	0
48	20241021	203900	89328815	2960	2960	2960	2960	0
49	20241021	203800	89328815	2960	2960	2960	2960	0
50	20241021	203700	89328815	2960	2960	2960	2960	0
51	20241021	203600	89328815	2960	2960	2960	2960	0
52	20241021	203500	89328815	2960	2960	2960	2960	0
53	20241021	203400	89328815	2960	2960	2960	2960	0
54	20241021	203300	89328815	2960	2960	2960	2960	0
55	20241021	203200	89328815	2960	2960	2960	2960	0
56	20241021	203100	89328815	2960	2960	2960	2960	0
57	20241021	203000	89328815	2960	2960	2960	2960	0
58	20241021	202900	89328815	2960	2960	2960	2960	0
59	20241021	202800	89328815	2960	2960	2960	2960	0
60	20241021	202700	89328815	2960	2960	2960	2960	0
61	20241021	202600	89328815	2960	2960	2960	2960	0
62	20241021	202500	89328815	2960	2960	2960	2960	7063
63	20241021	202400	89328815	2960	2960	2960	2960	0
64	20241021	202300	89328815	2960	2960	2960	2960	0
65	20241021	202200	89328815	2960	2960	2960	2960	0
66	20241021	202100	89328815	2960	2960	2960	2960	0
67	20241021	202000	89328815	2960	2960	2960	2960	0
68	20241021	201900	89328815	2960	2960	2960	2960	0
69	20241021	201800	89328815	2960	2960	2960	2960	0
70	20241021	201700	89328815	2960	2960	2960	2960	0
71	20241021	201600	89328815	2960	2960	2960	2960	0
72	20241021	201500	89328815	2960	2960	2960	2960	0
73	20241021	201400	89328815	2960	2960	2960	2960	0
74	20241021	201300	89328815	2960	2960	2960	2960	0
75	20241021	201200	89328815	2960	2960	2960	2960	0
76	20241021	201100	89328815	2960	2960	2960	2960	0
77	20241021	201000	89328815	2960	2960	2960	2960	0
78	20241021	200900	89328815	2960	2960	2960	2960	0
79	20241021	200800	89328815	2960	2960	2960	2960	0
80	20241021	200700	89328815	2960	2960	2960	2960	0
81	20241021	200600	89328815	2960	2960	2960	2960	0
82	20241021	200500	89328815	2960	2960	2960	2960	0
83	20241021	200400	89328815	2960	2960	2960	2960	0
84	20241021	200300	89328815	2960	2960	2960	2960	0
85	20241021	200200	89328815	2960	2960	2960	2960	0
86	20241021	200100	89328815	2960	2960	2960	2960	0
87	20241021	200000	89328815	2960	2960	2960	2960	0
88	20241021	195900	89328815	2960	2960	2960	2960	0
89	20241021	195800	89328815	2960	2960	2960	2960	0
90	20241021	195700	89328815	2960	2960	2960	2960	0
91	20241021	195600	89328815	2960	2960	2960	2960	0
92	20241021	195500	89328815	2960	2960	2960	2960	7063
93	20241021	195400	89328815	2960	2960	2960	2960	0
94	20241021	195300	89328815	2960	2960	2960	2960	0
95	20241021	195200	89328815	2960	2960	2960	2960	0
96	20241021	195100	89328815	2960	2960	2960	2960	0
97	20241021	195000	89328815	2960	2960	2960	2960	0
98	20241021	194900	89328815	2960	2960	2960	2960	0
99	20241021	194800	89328815	2960	2960	2960	2960	0
100	20241021	194700	89328815	2960	2960	2960	2960	0
101	20241021	194600	89328815	2960	2960	2960	2960	0
102	20241021	194500	89328815	2960	2960	2960	2960	0
103	20241021	194400	89328815	2960	2960	2960	2960	0
104	20241021	194300	89328815	2960	2960	2960	2960	0
105	20241021	194200	89328815	2960	2960	2960	2960	0
106	20241021	194100	89328815	2960	2960	2960	2960	0
107	20241021	194000	89328815	2960	2960	2960	2960	0
108	20241021	193900	89328815	2960	2960	2960	2960	0
109	20241021	193800	89328815	2960	2960	2960	2960	0
110	20241021	193700	89328815	2960	2960	2960	2960	0
111	20241021	193600	89328815	2960	2960	2960	2960	0
112	20241021	193500	89328815	2960	2960	2960	2960	0
113	20241021	193400	89328815	2960	2960	2960	2960	0
114	20241021	193300	89328815	2960	2960	2960	2960	0
115	20241021	193200	89328815	2960	2960	2960	2960	0
116	20241021	193100	89328815	2960	2960	2960	2960	0
117	20241021	193000	89328815	2960	2960	2960	2960	0
118	20241021	192900	89328815	2960	2960	2960	2960	0
119	20241021	192800	89328815	2960	2960	2960	2960	0
120	20241021	192700	89328815	2960	2960	2960	2960	0
121	20241021	192600	89328815	2960	2960	2960	2960	0
122	20241021	192500	89328815	2960	2960	2960	2960	7063
123	20241021	192400	89328815	2960	2960	2960	2960	0
124	20241021	192300	89328815	2960	2960	2960	2960	0
125	20241021	192200	89328815	2960	2960	2960	2960	0
126	20241021	192100	89328815	2960	2960	2960	2960	0
127	20241021	192000	89328815	2960	2960	2960	2960	0
128	20241021	191900	89328815	2960	2960	2960	2960	0
129	20241021	191800	89328815	2960	2960	2960	2960	0
130	20241021	191700	89328815	2960	2960	2960	2960	0
131	20241021	191600	89328815	2960	2960	2960	2960	0
132	20241021	191500	89328815	2960	2960	2960	2960	0
133	20241021	191400	89328815	2960	2960	2960	2960	0
134	20241021	191300	89328815	2960	2960	2960	2960	0
135	20241021	191200	89328815	2960	2960	2960	2960	0
136	20241021	191100	89328815	2960	2960	2960	2960	0
137	20241021	191000	89328815	2960	2960	2960	2960	0
138	20241021	190900	89328815	2960	2960	2960	2960	0
139	20241021	190800	89328815	2960	2960	2960	2960	0
140	20241021	190700	89328815	2960	2960	2960	2960	0
141	20241021	190600	89328815	2960	2960	2960	2960	0
142	20241021	190500	89328815	2960	2960	2960	2960	0
143	20241021	190400	89328815	2960	2960	2960	2960	0
144	20241021	190300	89328815	2960	2960	2960	2960	0
145	20241021	190200	89328815	2960	2960	2960	2960	0
146	20241021	190100	89328815	2960	2960	2960	2960	0
147	20241021	190000	89328815	2960	2960	2960	2960	0
148	20241021	185900	89328815	2960	2960	2960	2960	0
149	20241021	185800	89328815	2960	2960	2960	2960	0
150	20241021	185700	89328815	2960	2960	2960	2960	0
151	20241021	185600	89328815	2960	2960	2960	2960	0
152	20241021	185500	89328815	2960	2960	2960	2960	7063
153	20241021	185400	89328815	2960	2960	2960	2960	0
154	20241021	185300	89328815	2960	2960	2960	2960	0
155	20241021	185200	89328815	2960	2960	2960	2960	0
156	20241021	185100	89328815	2960	2960	2960	2960	0
157	20241021	185000	89328815	2960	2960	2960	2960	0
158	20241021	184900	89328815	2960	2960	2960	2960	0
159	20241021	184800	89328815	2960	2960	2960	2960	0
160	20241021	184700	89328815	2960	2960	2960	2960	0
161	20241021	184600	89328815	2960	2960	2960	2960	0
162	20241021	184500	89328815	2960	2960	2960	2960	0
163	20241021	184400	89328815	2960	2960	2960	2960	0
164	20241021	184300	89328815	2960	2960	2960	2960	0
165	20241021	184200	89328815	2960	2960	2960	2960	0
166	20241021	184100	89328815	2960	2960	2960	2960	0
167	20241021	184000	89328815	2960	2960	2960	2960	0
168	20241021	183900	89328815	2960	2960	2960	2960	0
169	20241021	183800	89328815	2960	2960	2960	2960	0
170	20241021	183700	89328815	2960	2960	2960	2960	0
171	20241021	183600	89328815	2960	2960	2960	2960	0
172	20241021	183500	89328815	2960	2960	2960	2960	0
173	20241021	183400	89328815	2960	2960	2960	2960	0
174	20241021	183300	89328815	2960	2960	2960	2960	0
175	20241021	183200	89328815	2960	2960	2960	2960	0
176	20241021	183100	89328815	2960	2960	2960	2960	0
177	20241021	183000	89328815	2960	2960	2960	2960	0
178	20241021	182900	89328815	2960	2960	2960	2960	0
179	20241021	182800	89328815	2960	2960	2960	2960	0
180	20241021	182700	89328815	2960	2960	2960	2960	0
181	20241021	182600	89328815	2960	2960	2960	2960	0
182	20241021	182500	89328815	2960	2960	2960	2960	7063
183	20241021	182400	89328815	2960	2960	2960	2960	0
184	20241021	182300	89328815	2960	2960	2960	2960	0
185	20241021	182200	89328815	2960	2960	2960	2960	0
186	20241021	182100	89328815	2960	2960	2960	2960	0
187	20241021	182000	89328815	2960	2960	2960	2960	0
188	20241021	181900	89328815	2960	2960	2960	2960	0
189	20241021	181800	89328815	2960	2960	2960	2960	0
190	20241021	181700	89328815	2960	2960	2960	2960	0
191	20241021	181600	89328815	2960	2960	2960	2960	0
192	20241021	181500	89328815	2960	2960	2960	2960	0
193	20241021	181400	89328815	2960	2960	2960	2960	0
194	20241021	181300	89328815	2960	2960	2960	2960	0
195	20241021	181200	89328815	2960	2960	2960	2960	0
196	20241021	181100	89328815	2960	2960	2960	2960	0
197	20241021	181000	89328815	2960	2960	2960	2960	0
198	20241021	180900	89328815	2960	2960	2960	2960	0
199	20241021	180800	89328815	2960	2960	2960	2960	0
200	20241021	180700	89328815	2960	2960	2960	2960	0
201	20241021	180600	89328815	2960	2960	2960	2960	0
202	20241021	180500	89328815	2960	2960	2960	2960	0
203	20241021	180400	89328815	2960	2960	2960	2960	0
204	20241021	180300	89328815	2960	2960	2960	2960	0
205	20241021	180200	89328815	2960	2960	2960	2960	0
206	20241021	180100	89328815	2960	2960	2960	2960	0
207	20241021	180000	89328815	2960	2960	2960	2960	0
208	20241021	175900	89328815	2960	2960	2960	2960	0
209	20241021	175800	89328815	2960	2960	2960	2960	0
210	20241021	175700	89328815	2960	2960	2960	2960	0
211	20241021	175600	89328815	2960	2960	2960	2960	0
212	20241021	175500	89328815	2960	2960	2960	2960	7063
213	20241021	175400	89328815	2960	2960	2960	2960	0
214	20241021	175300	89328815	2960	2960	2960	2960	0
215	20241021	175200	89328815	2960	2960	2960	2960	0
216	20241021	175100	89328815	2960	2960	2960	2960	0
217	20241021	175000	89328815	2960	2960	2960	2960	0
218	20241021	174900	89328815	2960	2960	2960	2960	0
219	20241021	174800	89328815	2960	2960	2960	2960	0
220	20241021	174700	89328815	2960	2960	2960	2960	0
221	20241021	174600	89328815	2960	2960	2960	2960	0
222	20241021	174500	89328815	2960	2960	2960	2960	0
223	20241021	174400	89328815	2960	2960	2960	2960	0
224	20241021	174300	89328815	2960	2960	2960	2960	0
225	20241021	174200	89328815	2960	2960	2960	2960	0
226	20241021	174100	89328815	2960	2960	2960	2960	0
227	20241021	174000	89328815	2960	2960	2960	2960	0
228	20241021	173900	89328815	2960	2960	2960	2960	0
229	20241021	173800	89328815	2960	2960	2960	2960	0
230	20241021	173700	89328815	2960	2960	2960	2960	0
231	20241021	173600	89328815	2960	2960	2960	2960	0
232	20241021	173500	89328815	2960	2960	2960	2960	0
233	20241021	173400	89328815	2960	2960	2960	2960	0
234	20241021	173300	89328815	2960	2960	2960	2960	0
235	20241021	173200	89328815	2960	2960	2960	2960	0
236	20241021	173100	89328815	2960	2960	2960	2960	0
237	20241021	173000	89328815	2960	2960	2960	2960	0
238	20241021	172900	89328815	2960	2960	2960	2960	0
239	20241021	172800	89328815	2960	2960	2960	2960	0
240	20241021	172700	89328815	2960	2960	2960	2960	0
241	20241021	172600	89328815	2960	2960	2960	2960	0
242	20241021	172500	89328815	2960	2960	2960	2960	7063
243	20241021	172400	89328815	2960	2960	2960	2960	0
244	20241021	172300	89328815	2960	2960	2960	2960	0
245	20241021	172200	89328815	2960	2960	2960	2960	0
246	20241021	172100	89328815	2960	2960	2960	2960	0
247	20241021	172000	89328815	2960	2960	2960	2960	0
248	20241021	171900	89328815	2960	2960	2960	2960	0
249	20241021	171800	89328815	2960	2960	2960	2960	0
250	20241021	171700	89328815	2960	2960	2960	2960	0
251	20241021	171600	89328815	2960	2960	2960	2960	0
252	20241021	171500	89328815	2960	2960	2960	2960	0
253	20241021	171400	89328815	2960	2960	2960	2960	0
254	20241021	171300	89328815	2960	2960	2960	2960	0
255	20241021	171200	89328815	2960	2960	2960	2960	0
256	20241021	171100	89328815	2960	2960	2960	2960	0
257	20241021	171000	89328815	2960	2960	2960	2960	0
258	20241021	170900	89328815	2960	2960	2960	2960	0
259	20241021	170800	89328815	2960	2960	2960	2960	0
260	20241021	170700	89328815	2960	2960	2960	2960	0
261	20241021	170600	89328815	2960	2960	2960	2960	0
262	20241021	170500	89328815	2960	2960	2960	2960	0
263	20241021	170400	89328815	2960	2960	2960	2960	0
264	20241021	170300	89328815	2960	2960	2960	2960	0
265	20241021	170200	89328815	2960	2960	2960	2960	0
266	20241021	170100	89328815	2960	2960	2960	2960	0
267	20241021	170000	89328815	2960	2960	2960	2960	0
268	20241021	165900	89328815	2960	2960	2960	2960	0
269	20241021	165800	89328815	2960	2960	2960	2960	0
270	20241021	165700	89328815	2960	2960	2960	2960	0
271	20241021	165600	89328815	2960	2960	2960	2960	0
272	20241021	165500	89328815	2960	2960	2960	2960	7063
273	20241021	165400	89328815	2960	2960	2960	2960	0
274	20241021	165300	89328815	2960	2960	2960	2960	0
275	20241021	165200	89328815	2960	2960	2960	2960	0
276	20241021	165100	89328815	2960	2960	2960	2960	0
277	20241021	165000	89328815	2960	2960	2960	2960	0
278	20241021	164900	89328815	2960	2960	2960	2960	0
279	20241021	164800	89328815	2960	2960	2960	2960	0
280	20241021	164700	89328815	2960	2960	2960	2960	0
281	20241021	164600	89328815	2960	2960	2960	2960	0
282	20241021	164500	89328815	2960	2960	2960	2960	0
283	20241021	164400	89328815	2960	2960	2960	2960	0
284	20241021	164300	89328815	2960	2960	2960	2960	0
285	20241021	164200	89328815	2960	2960	2960	2960	0
286	20241021	164100	89328815	2960	2960	2960	2960	0
287	20241021	164000	89328815	2960	2960	2960	2960	0
288	20241021	163900	89328815	2960	2960	2960	2960	0
289	20241021	163800	89328815	2960	2960	2960	2960	0
290	20241021	163700	89328815	2960	2960	2960	2960	0
291	20241021	163600	89328815	2960	2960	2960	2960	0
292	20241021	163500	89328815	2960	2960	2960	2960	0
293	20241021	163400	89328815	2960	2960	2960	2960	0
294	20241021	163300	89328815	2960	2960	2960	2960	0
295	20241021	163200	89328815	2960	2960	2960	2960	0
296	20241021	163100	89328815	2960	2960	2960	2960	0
297	20241021	163000	89328815	2960	2960	2960	2960	0
298	20241021	162900	89328815	2960	2960	2960	2960	0
299	20241021	162800	89328815	2960	2960	2960	2960	0
300	20241021	162700	89328815	2960	2960	2960	2960	0
301	20241021	162600	89328815	2960	2960	2960	2960	0
302	20241021	162500	89328815	2960	2960	2960	2960	7063
303	20241021	162400	89328815	2960	2960	2960	2960	0
304	20241021	162300	89328815	2960	2960	2960	2960	0
305	20241021	162200	89328815	2960	2960	2960	2960	0
306	20241021	162100	89328815	2960	2960	2960	2960	0
307	20241021	162000	89328815	2960	2960	2960	2960	0
308	20241021	161900	89328815	2960	2960	2960	2960	0
309	20241021	161800	89328815	2960	2960	2960	2960	0
310	20241021	161700	89328815	2960	2960	2960	2960	0
311	20241021	161600	89328815	2960	2960	2960	2960	0
312	20241021	161500	89328815	2960	2960	2960	2960	0
313	20241021	161400	89328815	2960	2960	2960	2960	0
314	20241021	161300	89328815	2960	2960	2960	2960	0
315	20241021	161200	89328815	2960	2960	2960	2960	0
316	20241021	161100	89328815	2960	2960	2960	2960	0
317	20241021	161000	89328815	2960	2960	2960	2960	0
318	20241021	160900	89328815	2960	2960	2960	2960	0
319	20241021	160800	89328815	2960	2960	2960	2960	0
320	20241021	160700	89328815	2960	2960	2960	2960	0
321	20241021	160600	89328815	2960	2960	2960	2960	0
322	20241021	160500	89328815	2960	2960	2960	2960	0
323	20241021	160400	89328815	2960	2960	2960	2960	0
324	20241021	160300	89328815	2960	2960	2960	2960	0
325	20241021	160200	89328815	2960	2960	2960	2960	0
326	20241021	160100	89328815	2960	2960	2960	2960	0
327	20241021	160000	89328815	2960	2960	2960	2960	0
328	20241021	155900	89328815	2960	2960	2960	2960	0
329	20241021	155800	89328815	2960	2960	2960	2960	0
330	20241021	155700	89328815	2960	2960	2960	2960	0
331	20241021	155600	89328815	2960	2960	2960	2960	0
332	20241021	155500	89328815	2960	2960	2960	2960	7063
333	20241021	155400	89328815	2960	2960	2960	2960	0
334	20241021	155300	89328815	2960	2960	2960	2960	0
335	20241021	155200	89328815	2960	2960	2960	2960	0
336	20241021	155100	89328815	2960	2960	2960	2960	0
337	20241021	155000	89328815	2960	2960	2960	2960	0
338	20241021	154900	89328815	2960	2960	2960	2960	0
339	20241021	154800	89328815	2960	2960	2960	2960	0
340	20241021	154700	89328815	2960	2960	2960	2960	0
341	20241021	154600	89328815	2960	2960	2960	2960	0
342	20241021	154500	89328815	2960	2960	2960	2960	0
343	20241021	154400	89328815	2960	2960	2960	2960	0
344	20241021	154300	89328815	2960	2960	2960	2960	0
345	20241021	154200	89328815	2960	2960	2960	2960	0
346	20241021	154100	89328815	2960	2960	2960	2960	0
347	20241021	154000	89328815	2960	2960	2960	2960	0
348	20241021	153900	89328815	2960	2960	2960	2960	0
349	20241021	153800	89328815	2960	2960	2960	2960	0
350	20241021	153700	89328815	2960	2960	2960	2960	0
351	20241021	153600	89328815	2960	2960	2960	2960	0
352	20241021	153500	89328815	2960	2960	2960	2960	0
353	20241021	153400	89328815	2960	2960	2960	2960	0
354	20241021	153300	89328815	2960	2960	2960	2960	0
355	20241021	153200	89328815	2960	2960	2960	2960	0
356	20241021	153100	89328815	2960	2960	2960	2960	0
357	20241021	153000	89328815	2960	2960	2960	2960	7063
358	20241021	152900	68422335	2950	2950	2950	2950	0
359	20241021	152800	68422335	2950	2950	2950	2950	0
360	20241021	152700	68422335	2950	2950	2950	2950	0
361	20241021	152600	68422335	2950	2950	2950	2950	0
362	20241021	152500	68422335	2950	2950	2950	2950	0
363	20241021	152400	68422335	2950	2950	2950	2950	0
364	20241021	152300	68422335	2950	2950	2950	2950	0
365	20241021	152200	68422335	2950	2950	2950	2950	0
366	20241021	152100	68422335	2950	2950	2950	2950	0
367	20241021	152000	68422335	2950	2950	2950	2950	0
368	20241021	151900	68422335	2950	2950	2950	2945	685
369	20241021	151800	66401620	2950	2950	2950	2950	0
370	20241021	151700	66401620	2950	2950	2950	2950	1
371	20241021	151600	66398670	2945	2945	2945	2945	0
372	20241021	151500	66398670	2945	2945	2945	2945	27
373	20241021	151400	66319155	2945	2950	2950	2945	4
374	20241021	151300	66307370	2945	2945	2945	2945	0
375	20241021	151200	66307370	2945	2950	2950	2945	167
376	20241021	151100	65815055	2945	2945	2950	2945	134
377	20241021	151000	65419925	2945	2950	2950	2945	143
378	20241021	150900	64998740	2950	2950	2950	2950	338
379	20241021	150800	64001640	2950	2950	2950	2950	0
380	20241021	150700	64001640	2950	2950	2950	2950	0
381	20241021	150600	64001640	2950	2950	2950	2950	0
382	20241021	150500	64001640	2950	2950	2950	2950	0
383	20241021	150400	64001640	2950	2950	2950	2950	0
384	20241021	150300	64001640	2950	2950	2950	2950	0
385	20241021	150200	64001640	2950	2950	2950	2950	0
386	20241021	150100	64001640	2950	2950	2950	2950	219
387	20241021	150000	63355590	2950	2950	2950	2950	0
388	20241021	145900	63355590	2950	2950	2950	2950	1
389	20241021	145800	63352640	2950	2950	2950	2950	0
390	20241021	145700	63352640	2950	2950	2950	2950	0
391	20241021	145600	63352640	2950	2950	2950	2950	0
392	20241021	145500	63352640	2950	2950	2950	2950	0
393	20241021	145400	63352640	2950	2950	2950	2950	0
394	20241021	145300	63352640	2950	2950	2950	2950	0
395	20241021	145200	63352640	2950	2950	2950	2950	0
396	20241021	145100	63352640	2950	2950	2950	2950	0
397	20241021	145000	63352640	2950	2950	2950	2950	80
398	20241021	144900	63116640	2950	2950	2950	2950	50
399	20241021	144800	62969140	2950	2950	2950	2950	0
400	20241021	144700	62969140	2950	2950	2950	2950	0
401	20241021	144600	62969140	2950	2950	2950	2950	0
402	20241021	144500	62969140	2950	2950	2950	2950	0
403	20241021	144400	62969140	2950	2950	2950	2950	0
404	20241021	144300	62969140	2950	2950	2950	2950	0
405	20241021	144200	62969140	2950	2950	2950	2950	0
406	20241021	144100	62969140	2950	2950	2950	2950	0
407	20241021	144000	62969140	2950	2950	2950	2950	0
408	20241021	143900	62969140	2950	2950	2950	2950	0
409	20241021	143800	62969140	2950	2950	2950	2950	0
410	20241021	143700	62969140	2950	2950	2950	2950	0
411	20241021	143600	62969140	2950	2945	2950	2945	29
412	20241021	143500	62883670	2950	2950	2950	2950	0
413	20241021	143400	62883670	2950	2950	2950	2950	0
414	20241021	143300	62883670	2950	2950	2950	2950	0
415	20241021	143200	62883670	2950	2950	2950	2950	0
416	20241021	143100	62883670	2950	2950	2950	2950	0
417	20241021	143000	62883670	2950	2950	2950	2950	0
418	20241021	142900	62883670	2950	2950	2950	2950	0
419	20241021	142800	62883670	2950	2950	2950	2950	0
420	20241021	142700	62883670	2950	2950	2950	2950	0
421	20241021	142600	62883670	2950	2950	2950	2950	0
422	20241021	142500	62883670	2950	2950	2950	2950	100
423	20241021	142400	62588670	2945	2945	2945	2945	0
424	20241021	142300	62588670	2945	2945	2945	2945	107
425	20241021	142200	62273555	2950	2950	2950	2950	0
426	20241021	142100	62273555	2950	2950	2950	2950	0
427	20241021	142000	62273555	2950	2950	2950	2950	0
428	20241021	141900	62273555	2950	2950	2950	2950	0
429	20241021	141800	62273555	2950	2950	2950	2950	0
430	20241021	141700	62273555	2950	2950	2950	2950	0
431	20241021	141600	62273555	2950	2950	2950	2950	0
432	20241021	141500	62273555	2950	2950	2950	2950	0
433	20241021	141400	62273555	2950	2950	2950	2950	0
434	20241021	141300	62273555	2950	2950	2950	2950	0
435	20241021	141200	62273555	2950	2950	2950	2950	0
436	20241021	141100	62273555	2950	2950	2950	2950	0
437	20241021	141000	62273555	2950	2950	2950	2950	0
438	20241021	140900	62273555	2950	2950	2950	2950	35
439	20241021	140800	62170305	2950	2950	2950	2950	0
440	20241021	140700	62170305	2950	2950	2950	2950	0
441	20241021	140600	62170305	2950	2950	2950	2950	0
442	20241021	140500	62170305	2950	2950	2950	2950	0
443	20241021	140400	62170305	2950	2950	2950	2950	0
444	20241021	140300	62170305	2950	2950	2950	2950	0
445	20241021	140200	62170305	2950	2950	2950	2950	0
446	20241021	140100	62170305	2950	2950	2950	2950	0
447	20241021	140000	62170305	2950	2950	2950	2950	0
448	20241021	135900	62170305	2950	2950	2950	2950	0
449	20241021	135800	62170305	2950	2950	2950	2950	0
450	20241021	135700	62170305	2950	2950	2950	2950	0
451	20241021	135600	62170305	2950	2950	2950	2950	0
452	20241021	135500	62170305	2950	2950	2950	2950	1
453	20241021	135400	62167355	2950	2950	2950	2950	0
454	20241021	135300	62167355	2950	2950	2950	2950	0
455	20241021	135200	62167355	2950	2950	2950	2950	0
456	20241021	135100	62167355	2950	2950	2950	2950	0
457	20241021	135000	62167355	2950	2950	2950	2950	0
458	20241021	134900	62167355	2950	2950	2950	2950	0
459	20241021	134800	62167355	2950	2950	2950	2950	0
460	20241021	134700	62167355	2950	2950	2950	2950	0
461	20241021	134600	62167355	2950	2950	2950	2950	0
462	20241021	134500	62167355	2950	2950	2950	2950	0
463	20241021	134400	62167355	2950	2950	2950	2950	0
464	20241021	134300	62167355	2950	2950	2950	2950	0
465	20241021	134200	62167355	2950	2950	2950	2950	0
466	20241021	134100	62167355	2950	2950	2950	2950	0
467	20241021	134000	62167355	2950	2950	2950	2950	1
468	20241021	133900	62164405	2950	2950	2950	2950	0
469	20241021	133800	62164405	2950	2950	2950	2950	1
470	20241021	133700	62161455	2950	2950	2950	2950	0
471	20241021	133600	62161455	2950	2950	2950	2950	0
472	20241021	133500	62161455	2950	2950	2950	2950	0
473	20241021	133400	62161455	2950	2950	2950	2950	0
474	20241021	133300	62161455	2950	2950	2950	2950	0
475	20241021	133200	62161455	2950	2950	2950	2950	0
476	20241021	133100	62161455	2950	2950	2950	2950	1
477	20241021	133000	62158505	2950	2950	2950	2950	0
478	20241021	132900	62158505	2950	2950	2950	2950	0
479	20241021	132800	62158505	2950	2950	2950	2950	0
480	20241021	132700	62158505	2950	2950	2950	2950	2
481	20241021	132600	62152605	2950	2950	2950	2950	5
482	20241021	132500	62137855	2950	2950	2950	2950	1
483	20241021	132400	62134905	2950	2950	2950	2950	0
484	20241021	132300	62134905	2950	2950	2950	2950	0
485	20241021	132200	62134905	2950	2950	2950	2950	0
486	20241021	132100	62134905	2950	2950	2950	2950	0
487	20241021	132000	62134905	2950	2950	2950	2950	0
488	20241021	131900	62134905	2950	2950	2950	2950	0
489	20241021	131800	62134905	2950	2950	2950	2950	0
490	20241021	131700	62134905	2950	2950	2950	2950	0
491	20241021	131600	62134905	2950	2950	2950	2950	2
492	20241021	131500	62129005	2950	2950	2950	2950	0
493	20241021	131400	62129005	2950	2950	2950	2950	37
494	20241021	131300	62019855	2950	2950	2950	2950	90
495	20241021	131200	61754355	2950	2950	2950	2950	30
496	20241021	131100	61665855	2950	2950	2950	2950	2
497	20241021	131000	61659955	2950	2950	2950	2950	1
498	20241021	130900	61657005	2950	2950	2950	2950	0
499	20241021	130800	61657005	2950	2950	2950	2950	0
500	20241021	130700	61657005	2950	2950	2950	2950	0
501	20241021	130600	61657005	2950	2950	2950	2950	0
502	20241021	130500	61657005	2950	2950	2950	2950	0
503	20241021	130400	61657005	2950	2950	2950	2950	0
504	20241021	130300	61657005	2950	2950	2950	2950	1
505	20241021	130200	61654055	2950	2950	2950	2950	0
506	20241021	130100	61654055	2950	2950	2950	2950	0
507	20241021	130000	61654055	2950	2950	2950	2950	0
508	20241021	125900	61654055	2950	2950	2950	2950	0
509	20241021	125800	61654055	2950	2950	2950	2950	2
510	20241021	125700	61648155	2960	2960	2960	2960	0
511	20241021	125600	61648155	2960	2960	2960	2960	0
512	20241021	125500	61648155	2960	2960	2960	2960	0
513	20241021	125400	61648155	2960	2960	2960	2960	0
514	20241021	125300	61648155	2960	2950	2960	2945	1541
515	20241021	125200	57109715	2955	2955	2955	2955	0
516	20241021	125100	57109715	2955	2955	2955	2955	0
517	20241021	125000	57109715	2955	2955	2955	2955	0
518	20241021	124900	57109715	2955	2955	2955	2955	0
519	20241021	124800	57109715	2955	2955	2955	2955	0
520	20241021	124700	57109715	2955	2955	2955	2955	0
521	20241021	124600	57109715	2955	2955	2955	2955	20
522	20241021	124500	57050615	2945	2945	2945	2945	1
523	20241021	124400	57047670	2945	2945	2945	2945	0
524	20241021	124300	57047670	2945	2945	2945	2945	2
525	20241021	124200	57041780	2945	2945	2945	2945	0
526	20241021	124100	57041780	2945	2945	2945	2945	0
527	20241021	124000	57041780	2945	2955	2955	2940	2077
528	20241021	123900	50925300	2960	2960	2960	2960	0
529	20241021	123800	50925300	2960	2960	2960	2960	0
530	20241021	123700	50925300	2960	2960	2960	2960	0
531	20241021	123600	50925300	2960	2960	2960	2960	5
532	20241021	123500	50910500	2950	2950	2950	2950	0
533	20241021	123400	50910500	2950	2950	2950	2950	0
534	20241021	123300	50910500	2950	2950	2950	2950	0
535	20241021	123200	50910500	2950	2950	2950	2950	0
536	20241021	123100	50910500	2950	2950	2950	2950	0
537	20241021	123000	50910500	2950	2950	2950	2950	0
538	20241021	122900	50910500	2950	2950	2950	2950	0
539	20241021	122800	50910500	2950	2950	2950	2950	0
540	20241021	122700	50910500	2950	2950	2950	2950	0
541	20241021	122600	50910500	2950	2950	2950	2950	0
542	20241021	122500	50910500	2950	2950	2950	2950	0
543	20241021	122400	50910500	2950	2950	2950	2950	0
544	20241021	122300	50910500	2950	2950	2950	2950	0
545	20241021	122200	50910500	2950	2950	2950	2950	1349
546	20241021	122100	46930950	2950	2950	2950	2950	1
547	20241021	122000	46928000	2945	2955	2955	2945	2600
548	20241021	121900	39267220	2955	2955	2955	2955	0
549	20241021	121800	39267220	2955	2955	2955	2955	0
550	20241021	121700	39267220	2955	2955	2955	2955	0
551	20241021	121600	39267220	2955	2955	2955	2955	0
552	20241021	121500	39267220	2955	2955	2955	2955	1
553	20241021	121400	39264265	2960	2960	2960	2960	0
554	20241021	121300	39264265	2960	2960	2960	2960	10
555	20241021	121200	39234665	2960	2960	2960	2960	0
556	20241021	121100	39234665	2960	2960	2960	2960	1
557	20241021	121000	39231705	2960	2960	2960	2960	2
558	20241021	120900	39225785	2960	2960	2960	2960	0
559	20241021	120800	39225785	2960	2960	2960	2960	0
560	20241021	120700	39225785	2960	2960	2960	2960	0
561	20241021	120600	39225785	2960	2960	2960	2960	0
562	20241021	120500	39225785	2960	2960	2960	2960	0
563	20241021	120400	39225785	2960	2960	2960	2960	0
564	20241021	120300	39225785	2960	2960	2960	2960	0
565	20241021	120200	39225785	2960	2960	2960	2960	0
566	20241021	120100	39225785	2960	2960	2960	2960	1
567	20241021	120000	39222825	2960	2960	2960	2960	0
568	20241021	115900	39222825	2960	2960	2960	2960	0
569	20241021	115800	39222825	2960	2960	2960	2960	0
570	20241021	115700	39222825	2960	2960	2960	2960	0
571	20241021	115600	39222825	2960	2960	2960	2960	0
572	20241021	115500	39222825	2960	2960	2960	2960	2
573	20241021	115400	39216905	2960	2960	2960	2960	333
574	20241021	115300	38231225	2960	2960	2960	2960	1
575	20241021	115200	38228265	2960	2960	2960	2960	0
576	20241021	115100	38228265	2960	2960	2960	2960	0
577	20241021	115000	38228265	2960	2960	2960	2960	40
578	20241021	114900	38109865	2955	2955	2955	2955	0
579	20241021	114800	38109865	2955	2955	2955	2955	0
580	20241021	114700	38109865	2955	2955	2955	2955	0
581	20241021	114600	38109865	2955	2955	2955	2955	0
582	20241021	114500	38109865	2955	2955	2955	2955	0
583	20241021	114400	38109865	2955	2955	2955	2955	0
584	20241021	114300	38109865	2955	2955	2955	2955	0
585	20241021	114200	38109865	2955	2955	2955	2955	0
586	20241021	114100	38109865	2955	2955	2955	2955	3
587	20241021	114000	38101000	2960	2960	2960	2960	0
588	20241021	113900	38101000	2960	2960	2960	2960	0
589	20241021	113800	38101000	2960	2960	2960	2960	443
590	20241021	113700	36789720	2960	2960	2960	2960	0
591	20241021	113600	36789720	2960	2960	2960	2960	0
592	20241021	113500	36789720	2960	2955	2960	2945	1081
593	20241021	113400	33603335	2965	2965	2965	2965	0
594	20241021	113300	33603335	2965	2965	2965	2965	3
595	20241021	113200	33594440	2960	2960	2960	2960	2
596	20241021	113100	33588520	2960	2960	2960	2960	1
597	20241021	113000	33585560	2965	2965	2965	2965	0
598	20241021	112900	33585560	2965	2960	2965	2960	3
599	20241021	112800	33576675	2955	2955	2955	2955	77
600	20241021	112700	33349140	2945	2950	2950	2945	1693
601	20241021	112600	28360390	2955	2955	2955	2955	1
602	20241021	112500	28357435	2955	2955	2955	2955	0
603	20241021	112400	28357435	2955	2955	2955	2955	0
604	20241021	112300	28357435	2955	2955	2955	2955	1
605	20241021	112200	28354480	2955	2955	2955	2955	0
606	20241021	112100	28354480	2955	2955	2955	2955	0
607	20241021	112000	28354480	2955	2955	2955	2955	0
608	20241021	111900	28354480	2955	2955	2955	2955	9
609	20241021	111800	28327885	2955	2955	2955	2955	0
610	20241021	111700	28327885	2955	2955	2955	2955	0
611	20241021	111600	28327885	2955	2955	2955	2955	1
612	20241021	111500	28324930	2955	2955	2955	2955	0
613	20241021	111400	28324930	2955	2955	2955	2955	0
614	20241021	111300	28324930	2955	2955	2955	2955	3
615	20241021	111200	28316065	2950	2950	2950	2950	0
616	20241021	111100	28316065	2950	2950	2950	2950	0
617	20241021	111000	28316065	2950	2950	2950	2950	0
618	20241021	110900	28316065	2950	2950	2950	2950	2
619	20241021	110800	28310165	2950	2950	2950	2950	0
620	20241021	110700	28310165	2950	2950	2950	2950	0
621	20241021	110600	28310165	2950	2950	2950	2950	0
622	20241021	110500	28310165	2950	2950	2950	2950	0
623	20241021	110400	28310165	2950	2950	2950	2950	0
624	20241021	110300	28310165	2950	2950	2950	2950	0
625	20241021	110200	28310165	2950	2950	2950	2950	0
626	20241021	110100	28310165	2950	2950	2950	2950	0
627	20241021	110000	28310165	2950	2950	2950	2950	20
628	20241021	105900	28251165	2950	2950	2950	2950	80
629	20241021	105800	28015165	2955	2955	2955	2955	0
630	20241021	105700	28015165	2955	2955	2955	2955	0
631	20241021	105600	28015165	2955	2955	2955	2955	0
632	20241021	105500	28015165	2955	2955	2955	2955	0
633	20241021	105400	28015165	2955	2955	2955	2955	0
634	20241021	105300	28015165	2955	2955	2955	2955	0
635	20241021	105200	28015165	2955	2955	2955	2955	2
636	20241021	105100	28009255	2955	2955	2955	2955	0
637	20241021	105000	28009255	2955	2955	2955	2955	0
638	20241021	104900	28009255	2955	2955	2955	2955	0
639	20241021	104800	28009255	2955	2955	2955	2955	0
640	20241021	104700	28009255	2955	2955	2955	2955	414
641	20241021	104600	26785885	2955	2955	2955	2955	0
642	20241021	104500	26785885	2955	2955	2955	2955	22
643	20241021	104400	26720875	2960	2960	2960	2960	0
644	20241021	104300	26720875	2960	2960	2960	2960	0
645	20241021	104200	26720875	2960	2960	2960	2960	0
646	20241021	104100	26720875	2960	2960	2960	2960	1
647	20241021	104000	26717915	2960	2960	2960	2960	0
648	20241021	103900	26717915	2960	2960	2960	2960	0
649	20241021	103800	26717915	2960	2960	2960	2960	1
650	20241021	103700	26714955	2960	2960	2960	2960	54
651	20241021	103600	26555115	2955	2960	2960	2955	117
652	20241021	103500	26209180	2955	2960	2960	2955	340
653	20241021	103400	25204280	2960	2960	2960	2960	0
654	20241021	103300	25204280	2960	2960	2960	2960	101
655	20241021	103200	24905320	2955	2955	2955	2955	40
656	20241021	103100	24787120	2960	2960	2960	2960	43
657	20241021	103000	24659840	2960	2960	2960	2960	45
658	20241021	102900	24526640	2960	2960	2960	2960	0
659	20241021	102800	24526640	2960	2960	2960	2960	0
660	20241021	102700	24526640	2960	2960	2960	2960	0
661	20241021	102600	24526640	2960	2960	2960	2960	1
662	20241021	102500	24523680	2960	2960	2960	2960	0
663	20241021	102400	24523680	2960	2960	2960	2960	0
664	20241021	102300	24523680	2960	2960	2960	2960	1
665	20241021	102200	24520720	2960	2960	2960	2960	2
666	20241021	102100	24514800	2965	2965	2965	2965	0
667	20241021	102000	24514800	2965	2965	2965	2965	3
668	20241021	101900	24505905	2965	2965	2965	2965	5
669	20241021	101800	24491080	2965	2965	2965	2965	0
670	20241021	101700	24491080	2965	2965	2965	2965	0
671	20241021	101600	24491080	2965	2965	2965	2965	0
672	20241021	101500	24491080	2965	2965	2965	2965	10
673	20241021	101400	24461430	2965	2965	2965	2960	1514
674	20241021	101300	19979835	2970	2970	2970	2970	61
675	20241021	101200	19798665	2965	2965	2965	2965	30
676	20241021	101100	19709715	2955	2965	2965	2955	1789
677	20241021	101000	14415360	2970	2970	2970	2970	0
678	20241021	100900	14415360	2970	2970	2970	2970	3
679	20241021	100800	14406450	2960	2960	2960	2960	0
680	20241021	100700	14406450	2960	2960	2960	2960	0
681	20241021	100600	14406450	2960	2960	2960	2960	0
682	20241021	100500	14406450	2960	2970	2970	2960	800
683	20241021	100400	12034585	2960	2960	2960	2960	123
684	20241021	100300	11670505	2945	2945	2945	2940	85
685	20241021	100200	11420330	2935	2935	2935	2935	0
686	20241021	100100	11420330	2935	2935	2935	2935	0
687	20241021	100000	11420330	2935	2935	2935	2935	0
688	20241021	095900	11420330	2935	2935	2935	2935	0
689	20241021	095800	11420330	2935	2935	2935	2935	20
690	20241021	095700	11361630	2940	2940	2940	2940	0
691	20241021	095600	11361630	2940	2940	2940	2940	0
692	20241021	095500	11361630	2940	2940	2940	2940	0
693	20241021	095400	11361630	2940	2935	2940	2935	115
694	20241021	095300	11024055	2935	2935	2935	2935	205
695	20241021	095200	10422380	2925	2925	2925	2925	0
696	20241021	095100	10422380	2925	2925	2925	2925	0
697	20241021	095000	10422380	2925	2925	2925	2925	0
698	20241021	094900	10422380	2925	2925	2925	2925	0
699	20241021	094800	10422380	2925	2925	2925	2925	0
700	20241021	094700	10422380	2925	2925	2925	2925	20
701	20241021	094600	10363880	2935	2930	2935	2930	23
702	20241021	094500	10296445	2920	2920	2920	2920	0
703	20241021	094400	10296445	2920	2920	2920	2920	0
704	20241021	094300	10296445	2920	2920	2920	2920	0
705	20241021	094200	10296445	2920	2920	2920	2920	0
706	20241021	094100	10296445	2920	2920	2920	2920	0
707	20241021	094000	10296445	2920	2920	2920	2920	0
708	20241021	093900	10296445	2920	2920	2920	2920	0
709	20241021	093800	10296445	2920	2920	2920	2920	0
710	20241021	093700	10296445	2920	2920	2920	2920	0
711	20241021	093600	10296445	2920	2920	2920	2920	0
712	20241021	093500	10296445	2920	2920	2920	2920	0
713	20241021	093400	10296445	2920	2920	2920	2920	0
714	20241021	093300	10296445	2920	2920	2920	2920	0
715	20241021	093200	10296445	2920	2920	2920	2920	0
716	20241021	093100	10296445	2920	2920	2920	2920	0
717	20241021	093000	10296445	2920	2920	2920	2920	40
718	20241021	092900	10179645	2935	2935	2935	2935	0
719	20241021	092800	10179645	2935	2935	2935	2935	0
720	20241021	092700	10179645	2935	2935	2935	2935	0
721	20241021	092600	10179645	2935	2935	2935	2935	0
722	20241021	092500	10179645	2935	2930	2935	2920	2661
723	20241021	092400	2398645	2935	2935	2935	2935	0
724	20241021	092300	2398645	2935	2935	2935	2935	10
725	20241021	092200	2369295	2935	2935	2935	2935	0
726	20241021	092100	2369295	2935	2935	2935	2935	2
727	20241021	092000	2363425	2925	2925	2925	2925	0
728	20241021	091900	2363425	2925	2925	2925	2925	0
729	20241021	091800	2363425	2925	2925	2925	2925	0
730	20241021	091700	2363425	2925	2930	2930	2925	187
731	20241021	091600	1816200	2925	2925	2925	2925	0
732	20241021	091500	1816200	2925	2925	2925	2925	0
733	20241021	091400	1816200	2925	2925	2925	2925	0
734	20241021	091300	1816200	2925	2925	2925	2925	2
735	20241021	091200	1810350	2930	2930	2930	2930	0
736	20241021	091100	1810350	2930	2930	2930	2930	0
737	20241021	091000	1810350	2930	2930	2930	2930	0
738	20241021	090900	1810350	2930	2930	2930	2925	79
739	20241021	090800	1579070	2940	2940	2940	2940	10
740	20241021	090700	1549670	2930	2930	2930	2930	1
741	20241021	090600	1546740	2940	2955	2955	2940	464
742	20241021	090500	180225	2955	2955	2955	2955	0
743	20241021	090400	180225	2955	2955	2955	2955	6
744	20241021	090300	162495	2950	2950	2950	2950	0
745	20241021	090200	162495	2950	2950	2950	2950	0
746	20241021	090100	162495	2950	2950	2950	2950	6
747	20241021	090000	144795	2955	2955	2955	2955	49