KissMeData/303360/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	211300	11679475	2875	2875	2875	2875	238
3	20241022	211200	11679475	2875	2875	2875	2875	0
4	20241022	211100	11679475	2875	2875	2875	2875	0
5	20241022	211000	11679475	2875	2875	2875	2875	0
6	20241022	210900	11679475	2875	2875	2875	2875	0
7	20241022	210800	11679475	2875	2875	2875	2875	0
8	20241022	210700	11679475	2875	2875	2875	2875	0
9	20241022	210600	11679475	2875	2875	2875	2875	0
10	20241022	210500	11679475	2875	2875	2875	2875	0
11	20241022	210400	11679475	2875	2875	2875	2875	0
12	20241022	210300	11679475	2875	2875	2875	2875	0
13	20241022	210200	11679475	2875	2875	2875	2875	0
14	20241022	210100	11679475	2875	2875	2875	2875	0
15	20241022	210000	11679475	2875	2875	2875	2875	0
16	20241022	205900	11679475	2875	2875	2875	2875	0
17	20241022	205800	11679475	2875	2875	2875	2875	0
18	20241022	205700	11679475	2875	2875	2875	2875	0
19	20241022	205600	11679475	2875	2875	2875	2875	0
20	20241022	205500	11679475	2875	2875	2875	2875	0
21	20241022	205400	11679475	2875	2875	2875	2875	0
22	20241022	205300	11679475	2875	2875	2875	2875	0
23	20241022	205200	11679475	2875	2875	2875	2875	0
24	20241022	205100	11679475	2875	2875	2875	2875	0
25	20241022	205000	11679475	2875	2875	2875	2875	0
26	20241022	204900	11679475	2875	2875	2875	2875	0
27	20241022	204800	11679475	2875	2875	2875	2875	0
28	20241022	204700	11679475	2875	2875	2875	2875	0
29	20241022	204600	11679475	2875	2875	2875	2875	0
30	20241022	204500	11679475	2875	2875	2875	2875	0
31	20241022	204400	11679475	2875	2875	2875	2875	0
32	20241022	204300	11679475	2875	2875	2875	2875	238
33	20241022	204200	11679475	2875	2875	2875	2875	0
34	20241022	204100	11679475	2875	2875	2875	2875	0
35	20241022	204000	11679475	2875	2875	2875	2875	0
36	20241022	203900	11679475	2875	2875	2875	2875	0
37	20241022	203800	11679475	2875	2875	2875	2875	0
38	20241022	203700	11679475	2875	2875	2875	2875	0
39	20241022	203600	11679475	2875	2875	2875	2875	0
40	20241022	203500	11679475	2875	2875	2875	2875	0
41	20241022	203400	11679475	2875	2875	2875	2875	0
42	20241022	203300	11679475	2875	2875	2875	2875	0
43	20241022	203200	11679475	2875	2875	2875	2875	0
44	20241022	203100	11679475	2875	2875	2875	2875	0
45	20241022	203000	11679475	2875	2875	2875	2875	0
46	20241022	202900	11679475	2875	2875	2875	2875	0
47	20241022	202800	11679475	2875	2875	2875	2875	0
48	20241022	202700	11679475	2875	2875	2875	2875	0
49	20241022	202600	11679475	2875	2875	2875	2875	0
50	20241022	202500	11679475	2875	2875	2875	2875	0
51	20241022	202400	11679475	2875	2875	2875	2875	0
52	20241022	202300	11679475	2875	2875	2875	2875	0
53	20241022	202200	11679475	2875	2875	2875	2875	0
54	20241022	202100	11679475	2875	2875	2875	2875	0
55	20241022	202000	11679475	2875	2875	2875	2875	0
56	20241022	201900	11679475	2875	2875	2875	2875	0
57	20241022	201800	11679475	2875	2875	2875	2875	0
58	20241022	201700	11679475	2875	2875	2875	2875	0
59	20241022	201600	11679475	2875	2875	2875	2875	0
60	20241022	201500	11679475	2875	2875	2875	2875	0
61	20241022	201400	11679475	2875	2875	2875	2875	0
62	20241022	201300	11679475	2875	2875	2875	2875	238
63	20241022	201200	11679475	2875	2875	2875	2875	0
64	20241022	201100	11679475	2875	2875	2875	2875	0
65	20241022	201000	11679475	2875	2875	2875	2875	0
66	20241022	200900	11679475	2875	2875	2875	2875	0
67	20241022	200800	11679475	2875	2875	2875	2875	0
68	20241022	200700	11679475	2875	2875	2875	2875	0
69	20241022	200600	11679475	2875	2875	2875	2875	0
70	20241022	200500	11679475	2875	2875	2875	2875	0
71	20241022	200400	11679475	2875	2875	2875	2875	0
72	20241022	200300	11679475	2875	2875	2875	2875	0
73	20241022	200200	11679475	2875	2875	2875	2875	0
74	20241022	200100	11679475	2875	2875	2875	2875	0
75	20241022	200000	11679475	2875	2875	2875	2875	0
76	20241022	195900	11679475	2875	2875	2875	2875	0
77	20241022	195800	11679475	2875	2875	2875	2875	0
78	20241022	195700	11679475	2875	2875	2875	2875	0
79	20241022	195600	11679475	2875	2875	2875	2875	0
80	20241022	195500	11679475	2875	2875	2875	2875	0
81	20241022	195400	11679475	2875	2875	2875	2875	0
82	20241022	195300	11679475	2875	2875	2875	2875	0
83	20241022	195200	11679475	2875	2875	2875	2875	0
84	20241022	195100	11679475	2875	2875	2875	2875	0
85	20241022	195000	11679475	2875	2875	2875	2875	0
86	20241022	194900	11679475	2875	2875	2875	2875	0
87	20241022	194800	11679475	2875	2875	2875	2875	0
88	20241022	194700	11679475	2875	2875	2875	2875	0
89	20241022	194600	11679475	2875	2875	2875	2875	0
90	20241022	194500	11679475	2875	2875	2875	2875	0
91	20241022	194400	11679475	2875	2875	2875	2875	0
92	20241022	194300	11679475	2875	2875	2875	2875	238
93	20241022	194200	11679475	2875	2875	2875	2875	0
94	20241022	194100	11679475	2875	2875	2875	2875	0
95	20241022	194000	11679475	2875	2875	2875	2875	0
96	20241022	193900	11679475	2875	2875	2875	2875	0
97	20241022	193800	11679475	2875	2875	2875	2875	0
98	20241022	193700	11679475	2875	2875	2875	2875	0
99	20241022	193600	11679475	2875	2875	2875	2875	0
100	20241022	193500	11679475	2875	2875	2875	2875	0
101	20241022	193400	11679475	2875	2875	2875	2875	0
102	20241022	193300	11679475	2875	2875	2875	2875	0
103	20241022	193200	11679475	2875	2875	2875	2875	0
104	20241022	193100	11679475	2875	2875	2875	2875	0
105	20241022	193000	11679475	2875	2875	2875	2875	0
106	20241022	192900	11679475	2875	2875	2875	2875	0
107	20241022	192800	11679475	2875	2875	2875	2875	0
108	20241022	192700	11679475	2875	2875	2875	2875	0
109	20241022	192600	11679475	2875	2875	2875	2875	0
110	20241022	192500	11679475	2875	2875	2875	2875	0
111	20241022	192400	11679475	2875	2875	2875	2875	0
112	20241022	192300	11679475	2875	2875	2875	2875	0
113	20241022	192200	11679475	2875	2875	2875	2875	0
114	20241022	192100	11679475	2875	2875	2875	2875	0
115	20241022	192000	11679475	2875	2875	2875	2875	0
116	20241022	191900	11679475	2875	2875	2875	2875	0
117	20241022	191800	11679475	2875	2875	2875	2875	0
118	20241022	191700	11679475	2875	2875	2875	2875	0
119	20241022	191600	11679475	2875	2875	2875	2875	0
120	20241022	191500	11679475	2875	2875	2875	2875	0
121	20241022	191400	11679475	2875	2875	2875	2875	0
122	20241022	191300	11679475	2875	2875	2875	2875	238
123	20241022	191200	11679475	2875	2875	2875	2875	0
124	20241022	191100	11679475	2875	2875	2875	2875	0
125	20241022	191000	11679475	2875	2875	2875	2875	0
126	20241022	190900	11679475	2875	2875	2875	2875	0
127	20241022	190800	11679475	2875	2875	2875	2875	0
128	20241022	190700	11679475	2875	2875	2875	2875	0
129	20241022	190600	11679475	2875	2875	2875	2875	0
130	20241022	190500	11679475	2875	2875	2875	2875	0
131	20241022	190400	11679475	2875	2875	2875	2875	0
132	20241022	190300	11679475	2875	2875	2875	2875	0
133	20241022	190200	11679475	2875	2875	2875	2875	0
134	20241022	190100	11679475	2875	2875	2875	2875	0
135	20241022	190000	11679475	2875	2875	2875	2875	0
136	20241022	185900	11679475	2875	2875	2875	2875	0
137	20241022	185800	11679475	2875	2875	2875	2875	0
138	20241022	185700	11679475	2875	2875	2875	2875	0
139	20241022	185600	11679475	2875	2875	2875	2875	0
140	20241022	185500	11679475	2875	2875	2875	2875	0
141	20241022	185400	11679475	2875	2875	2875	2875	0
142	20241022	185300	11679475	2875	2875	2875	2875	0
143	20241022	185200	11679475	2875	2875	2875	2875	0
144	20241022	185100	11679475	2875	2875	2875	2875	0
145	20241022	185000	11679475	2875	2875	2875	2875	0
146	20241022	184900	11679475	2875	2875	2875	2875	0
147	20241022	184800	11679475	2875	2875	2875	2875	0
148	20241022	184700	11679475	2875	2875	2875	2875	0
149	20241022	184600	11679475	2875	2875	2875	2875	0
150	20241022	184500	11679475	2875	2875	2875	2875	0
151	20241022	184400	11679475	2875	2875	2875	2875	0
152	20241022	184300	11679475	2875	2875	2875	2875	238
153	20241022	184200	11679475	2875	2875	2875	2875	0
154	20241022	184100	11679475	2875	2875	2875	2875	0
155	20241022	184000	11679475	2875	2875	2875	2875	0
156	20241022	183900	11679475	2875	2875	2875	2875	0
157	20241022	183800	11679475	2875	2875	2875	2875	0
158	20241022	183700	11679475	2875	2875	2875	2875	0
159	20241022	183600	11679475	2875	2875	2875	2875	0
160	20241022	183500	11679475	2875	2875	2875	2875	0
161	20241022	183400	11679475	2875	2875	2875	2875	0
162	20241022	183300	11679475	2875	2875	2875	2875	0
163	20241022	183200	11679475	2875	2875	2875	2875	0
164	20241022	183100	11679475	2875	2875	2875	2875	0
165	20241022	183000	11679475	2875	2875	2875	2875	0
166	20241022	182900	11679475	2875	2875	2875	2875	0
167	20241022	182800	11679475	2875	2875	2875	2875	0
168	20241022	182700	11679475	2875	2875	2875	2875	0
169	20241022	182600	11679475	2875	2875	2875	2875	0
170	20241022	182500	11679475	2875	2875	2875	2875	0
171	20241022	182400	11679475	2875	2875	2875	2875	0
172	20241022	182300	11679475	2875	2875	2875	2875	0
173	20241022	182200	11679475	2875	2875	2875	2875	0
174	20241022	182100	11679475	2875	2875	2875	2875	0
175	20241022	182000	11679475	2875	2875	2875	2875	0
176	20241022	181900	11679475	2875	2875	2875	2875	0
177	20241022	181800	11679475	2875	2875	2875	2875	0
178	20241022	181700	11679475	2875	2875	2875	2875	0
179	20241022	181600	11679475	2875	2875	2875	2875	0
180	20241022	181500	11679475	2875	2875	2875	2875	0
181	20241022	181400	11679475	2875	2875	2875	2875	0
182	20241022	181300	11679475	2875	2875	2875	2875	238
183	20241022	181200	11679475	2875	2875	2875	2875	0
184	20241022	181100	11679475	2875	2875	2875	2875	0
185	20241022	181000	11679475	2875	2875	2875	2875	0
186	20241022	180900	11679475	2875	2875	2875	2875	0
187	20241022	180800	11679475	2875	2875	2875	2875	0
188	20241022	180700	11679475	2875	2875	2875	2875	0
189	20241022	180600	11679475	2875	2875	2875	2875	0
190	20241022	180500	11679475	2875	2875	2875	2875	0
191	20241022	180400	11679475	2875	2875	2875	2875	0
192	20241022	180300	11679475	2875	2875	2875	2875	0
193	20241022	180200	11679475	2875	2875	2875	2875	0
194	20241022	180100	11679475	2875	2875	2875	2875	0
195	20241022	180000	11679475	2875	2875	2875	2875	0
196	20241022	175900	11679475	2875	2875	2875	2875	0
197	20241022	175800	11679475	2875	2875	2875	2875	0
198	20241022	175700	11679475	2875	2875	2875	2875	0
199	20241022	175600	11679475	2875	2875	2875	2875	0
200	20241022	175500	11679475	2875	2875	2875	2875	0
201	20241022	175400	11679475	2875	2875	2875	2875	0
202	20241022	175300	11679475	2875	2875	2875	2875	0
203	20241022	175200	11679475	2875	2875	2875	2875	0
204	20241022	175100	11679475	2875	2875	2875	2875	0
205	20241022	175000	11679475	2875	2875	2875	2875	0
206	20241022	174900	11679475	2875	2875	2875	2875	0
207	20241022	174800	11679475	2875	2875	2875	2875	0
208	20241022	174700	11679475	2875	2875	2875	2875	0
209	20241022	174600	11679475	2875	2875	2875	2875	0
210	20241022	174500	11679475	2875	2875	2875	2875	0
211	20241022	174400	11679475	2875	2875	2875	2875	0
212	20241022	174300	11679475	2875	2875	2875	2875	238
213	20241022	174200	11679475	2875	2875	2875	2875	0
214	20241022	174100	11679475	2875	2875	2875	2875	0
215	20241022	174000	11679475	2875	2875	2875	2875	0
216	20241022	173900	11679475	2875	2875	2875	2875	0
217	20241022	173800	11679475	2875	2875	2875	2875	0
218	20241022	173700	11679475	2875	2875	2875	2875	0
219	20241022	173600	11679475	2875	2875	2875	2875	0
220	20241022	173500	11679475	2875	2875	2875	2875	0
221	20241022	173400	11679475	2875	2875	2875	2875	0
222	20241022	173300	11679475	2875	2875	2875	2875	0
223	20241022	173200	11679475	2875	2875	2875	2875	0
224	20241022	173100	11679475	2875	2875	2875	2875	0
225	20241022	173000	11679475	2875	2875	2875	2875	0
226	20241022	172900	11679475	2875	2875	2875	2875	0
227	20241022	172800	11679475	2875	2875	2875	2875	0
228	20241022	172700	11679475	2875	2875	2875	2875	0
229	20241022	172600	11679475	2875	2875	2875	2875	0
230	20241022	172500	11679475	2875	2875	2875	2875	0
231	20241022	172400	11679475	2875	2875	2875	2875	0
232	20241022	172300	11679475	2875	2875	2875	2875	0
233	20241022	172200	11679475	2875	2875	2875	2875	0
234	20241022	172100	11679475	2875	2875	2875	2875	0
235	20241022	172000	11679475	2875	2875	2875	2875	0
236	20241022	171900	11679475	2875	2875	2875	2875	0
237	20241022	171800	11679475	2875	2875	2875	2875	0
238	20241022	171700	11679475	2875	2875	2875	2875	0
239	20241022	171600	11679475	2875	2875	2875	2875	0
240	20241022	171500	11679475	2875	2875	2875	2875	0
241	20241022	171400	11679475	2875	2875	2875	2875	0
242	20241022	171300	11679475	2875	2875	2875	2875	238
243	20241022	171200	11679475	2875	2875	2875	2875	0
244	20241022	171100	11679475	2875	2875	2875	2875	0
245	20241022	171000	11679475	2875	2875	2875	2875	0
246	20241022	170900	11679475	2875	2875	2875	2875	0
247	20241022	170800	11679475	2875	2875	2875	2875	0
248	20241022	170700	11679475	2875	2875	2875	2875	0
249	20241022	170600	11679475	2875	2875	2875	2875	0
250	20241022	170500	11679475	2875	2875	2875	2875	0
251	20241022	170400	11679475	2875	2875	2875	2875	0
252	20241022	170300	11679475	2875	2875	2875	2875	0
253	20241022	170200	11679475	2875	2875	2875	2875	0
254	20241022	170100	11679475	2875	2875	2875	2875	0
255	20241022	170000	11679475	2875	2875	2875	2875	0
256	20241022	165900	11679475	2875	2875	2875	2875	0
257	20241022	165800	11679475	2875	2875	2875	2875	0
258	20241022	165700	11679475	2875	2875	2875	2875	0
259	20241022	165600	11679475	2875	2875	2875	2875	0
260	20241022	165500	11679475	2875	2875	2875	2875	0
261	20241022	165400	11679475	2875	2875	2875	2875	0
262	20241022	165300	11679475	2875	2875	2875	2875	0
263	20241022	165200	11679475	2875	2875	2875	2875	0
264	20241022	165100	11679475	2875	2875	2875	2875	0
265	20241022	165000	11679475	2875	2875	2875	2875	0
266	20241022	164900	11679475	2875	2875	2875	2875	0
267	20241022	164800	11679475	2875	2875	2875	2875	0
268	20241022	164700	11679475	2875	2875	2875	2875	0
269	20241022	164600	11679475	2875	2875	2875	2875	0
270	20241022	164500	11679475	2875	2875	2875	2875	0
271	20241022	164400	11679475	2875	2875	2875	2875	0
272	20241022	164300	11679475	2875	2875	2875	2875	238
273	20241022	164200	11679475	2875	2875	2875	2875	0
274	20241022	164100	11679475	2875	2875	2875	2875	0
275	20241022	164000	11679475	2875	2875	2875	2875	0
276	20241022	163900	11679475	2875	2875	2875	2875	0
277	20241022	163800	11679475	2875	2875	2875	2875	0
278	20241022	163700	11679475	2875	2875	2875	2875	0
279	20241022	163600	11679475	2875	2875	2875	2875	0
280	20241022	163500	11679475	2875	2875	2875	2875	0
281	20241022	163400	11679475	2875	2875	2875	2875	0
282	20241022	163300	11679475	2875	2875	2875	2875	0
283	20241022	163200	11679475	2875	2875	2875	2875	0
284	20241022	163100	11679475	2875	2875	2875	2875	0
285	20241022	163000	11679475	2875	2875	2875	2875	0
286	20241022	162900	11679475	2875	2875	2875	2875	0
287	20241022	162800	11679475	2875	2875	2875	2875	0
288	20241022	162700	11679475	2875	2875	2875	2875	0
289	20241022	162600	11679475	2875	2875	2875	2875	0
290	20241022	162500	11679475	2875	2875	2875	2875	0
291	20241022	162400	11679475	2875	2875	2875	2875	0
292	20241022	162300	11679475	2875	2875	2875	2875	0
293	20241022	162200	11679475	2875	2875	2875	2875	0
294	20241022	162100	11679475	2875	2875	2875	2875	0
295	20241022	162000	11679475	2875	2875	2875	2875	0
296	20241022	161900	11679475	2875	2875	2875	2875	0
297	20241022	161800	11679475	2875	2875	2875	2875	0
298	20241022	161700	11679475	2875	2875	2875	2875	0
299	20241022	161600	11679475	2875	2875	2875	2875	0
300	20241022	161500	11679475	2875	2875	2875	2875	0
301	20241022	161400	11679475	2875	2875	2875	2875	0
302	20241022	161300	11679475	2875	2875	2875	2875	238
303	20241022	161200	11679475	2875	2875	2875	2875	0
304	20241022	161100	11679475	2875	2875	2875	2875	0
305	20241022	161000	11679475	2875	2875	2875	2875	0
306	20241022	160900	11679475	2875	2875	2875	2875	0
307	20241022	160800	11679475	2875	2875	2875	2875	0
308	20241022	160700	11679475	2875	2875	2875	2875	0
309	20241022	160600	11679475	2875	2875	2875	2875	0
310	20241022	160500	11679475	2875	2875	2875	2875	0
311	20241022	160400	11679475	2875	2875	2875	2875	0
312	20241022	160300	11679475	2875	2875	2875	2875	0
313	20241022	160200	11679475	2875	2875	2875	2875	0
314	20241022	160100	11679475	2875	2875	2875	2875	0
315	20241022	160000	11679475	2875	2875	2875	2875	0
316	20241022	155900	11679475	2875	2875	2875	2875	0
317	20241022	155800	11679475	2875	2875	2875	2875	0
318	20241022	155700	11679475	2875	2875	2875	2875	0
319	20241022	155600	11679475	2875	2875	2875	2875	0
320	20241022	155500	11679475	2875	2875	2875	2875	0
321	20241022	155400	11679475	2875	2875	2875	2875	0
322	20241022	155300	11679475	2875	2875	2875	2875	0
323	20241022	155200	11679475	2875	2875	2875	2875	0
324	20241022	155100	11679475	2875	2875	2875	2875	0
325	20241022	155000	11679475	2875	2875	2875	2875	0
326	20241022	154900	11679475	2875	2875	2875	2875	0
327	20241022	154800	11679475	2875	2875	2875	2875	0
328	20241022	154700	11679475	2875	2875	2875	2875	0
329	20241022	154600	11679475	2875	2875	2875	2875	0
330	20241022	154500	11679475	2875	2875	2875	2875	0
331	20241022	154400	11679475	2875	2875	2875	2875	0
332	20241022	154300	11679475	2875	2875	2875	2875	238
333	20241022	154200	11679475	2875	2875	2875	2875	0
334	20241022	154100	11679475	2875	2875	2875	2875	0
335	20241022	154000	11679475	2875	2875	2875	2875	0
336	20241022	153900	11679475	2875	2875	2875	2875	0
337	20241022	153800	11679475	2875	2875	2875	2875	0
338	20241022	153700	11679475	2875	2875	2875	2875	0
339	20241022	153600	11679475	2875	2875	2875	2875	0
340	20241022	153500	11679475	2875	2875	2875	2875	0
341	20241022	153400	11679475	2875	2875	2875	2875	0
342	20241022	153300	11679475	2875	2875	2875	2875	0
343	20241022	153200	11679475	2875	2875	2875	2875	0
344	20241022	153100	11679475	2875	2875	2875	2875	0
345	20241022	153000	11679475	2875	2875	2875	2875	238
346	20241022	152900	10995225	2870	2870	2870	2870	0
347	20241022	152800	10995225	2870	2870	2870	2870	0
348	20241022	152700	10995225	2870	2870	2870	2870	0
349	20241022	152600	10995225	2870	2870	2870	2870	0
350	20241022	152500	10995225	2870	2870	2870	2870	0
351	20241022	152400	10995225	2870	2870	2870	2870	0
352	20241022	152300	10995225	2870	2870	2870	2870	0
353	20241022	152200	10995225	2870	2870	2870	2870	0
354	20241022	152100	10995225	2870	2870	2870	2870	0
355	20241022	152000	10995225	2870	2870	2870	2870	0
356	20241022	151900	10995225	2870	2870	2870	2870	0
357	20241022	151800	10995225	2870	2870	2870	2870	0
358	20241022	151700	10995225	2870	2870	2870	2870	0
359	20241022	151600	10995225	2870	2870	2870	2870	0
360	20241022	151500	10995225	2870	2870	2870	2870	1
361	20241022	151400	10992355	2845	2870	2870	2845	4
362	20241022	151300	10980950	2870	2870	2870	2870	0
363	20241022	151200	10980950	2870	2870	2870	2870	0
364	20241022	151100	10980950	2870	2870	2870	2870	0
365	20241022	151000	10980950	2870	2865	2870	2865	18
366	20241022	150900	10929375	2865	2865	2865	2865	50
367	20241022	150800	10786125	2865	2865	2865	2865	21
368	20241022	150700	10725960	2870	2870	2870	2870	0
369	20241022	150600	10725960	2870	2865	2870	2865	4
370	20241022	150500	10714495	2870	2865	2870	2865	9
371	20241022	150400	10688700	2865	2865	2865	2865	0
372	20241022	150300	10688700	2865	2865	2865	2865	0
373	20241022	150200	10688700	2865	2865	2865	2865	103
374	20241022	150100	10393605	2865	2865	2865	2865	0
375	20241022	150000	10393605	2865	2865	2865	2865	0
376	20241022	145900	10393605	2865	2865	2865	2865	0
377	20241022	145800	10393605	2865	2865	2865	2865	0
378	20241022	145700	10393605	2865	2865	2865	2865	0
379	20241022	145600	10393605	2865	2865	2865	2865	0
380	20241022	145500	10393605	2865	2865	2865	2865	0
381	20241022	145400	10393605	2865	2865	2865	2865	0
382	20241022	145300	10393605	2865	2865	2865	2865	0
383	20241022	145200	10393605	2865	2865	2865	2865	1
384	20241022	145100	10390740	2845	2850	2850	2845	5
385	20241022	145000	10376510	2870	2870	2870	2870	0
386	20241022	144900	10376510	2870	2870	2870	2870	0
387	20241022	144800	10376510	2870	2870	2870	2870	0
388	20241022	144700	10376510	2870	2870	2870	2870	0
389	20241022	144600	10376510	2870	2870	2870	2870	0
390	20241022	144500	10376510	2870	2870	2870	2870	0
391	20241022	144400	10376510	2870	2870	2870	2870	0
392	20241022	144300	10376510	2870	2870	2870	2870	0
393	20241022	144200	10376510	2870	2870	2870	2870	0
394	20241022	144100	10376510	2870	2870	2870	2870	0
395	20241022	144000	10376510	2870	2865	2870	2865	5
396	20241022	143900	10362180	2845	2845	2845	2845	120
397	20241022	143800	10020780	2870	2870	2870	2870	0
398	20241022	143700	10020780	2870	2870	2870	2870	0
399	20241022	143600	10020780	2870	2870	2870	2870	0
400	20241022	143500	10020780	2870	2870	2870	2870	0
401	20241022	143400	10020780	2870	2850	2870	2850	6
402	20241022	143300	10003660	2875	2875	2875	2875	0
403	20241022	143200	10003660	2875	2875	2875	2875	0
404	20241022	143100	10003660	2875	2875	2875	2875	0
405	20241022	143000	10003660	2875	2875	2875	2875	0
406	20241022	142900	10003660	2875	2875	2875	2875	0
407	20241022	142800	10003660	2875	2875	2875	2875	0
408	20241022	142700	10003660	2875	2875	2875	2875	0
409	20241022	142600	10003660	2875	2875	2875	2875	0
410	20241022	142500	10003660	2875	2875	2875	2875	0
411	20241022	142400	10003660	2875	2875	2875	2875	0
412	20241022	142300	10003660	2875	2875	2875	2875	0
413	20241022	142200	10003660	2875	2865	2875	2865	15
414	20241022	142100	9960670	2865	2865	2865	2865	0
415	20241022	142000	9960670	2865	2865	2865	2865	0
416	20241022	141900	9960670	2865	2865	2865	2865	0
417	20241022	141800	9960670	2865	2865	2865	2865	0
418	20241022	141700	9960670	2865	2860	2865	2840	6
419	20241022	141600	9943570	2865	2865	2865	2865	0
420	20241022	141500	9943570	2865	2865	2865	2865	1
421	20241022	141400	9940705	2870	2870	2870	2870	0
422	20241022	141300	9940705	2870	2870	2870	2870	0
423	20241022	141200	9940705	2870	2870	2870	2870	0
424	20241022	141100	9940705	2870	2870	2870	2870	0
425	20241022	141000	9940705	2870	2870	2870	2870	0
426	20241022	140900	9940705	2870	2875	2875	2870	2
427	20241022	140800	9934960	2875	2875	2875	2875	3
428	20241022	140700	9926335	2880	2880	2880	2880	0
429	20241022	140600	9926335	2880	2880	2880	2880	0
430	20241022	140500	9926335	2880	2880	2880	2880	1
431	20241022	140400	9923455	2880	2880	2880	2880	1
432	20241022	140300	9920575	2880	2875	2880	2875	5
433	20241022	140200	9906195	2875	2875	2875	2875	1
434	20241022	140100	9903320	2840	2840	2840	2840	0
435	20241022	140000	9903320	2840	2840	2840	2840	5
436	20241022	135900	9889120	2840	2850	2850	2840	332
437	20241022	135800	8945650	2880	2870	2880	2870	30
438	20241022	135700	8859375	2870	2870	2870	2870	0
439	20241022	135600	8859375	2870	2870	2870	2870	0
440	20241022	135500	8859375	2870	2870	2870	2870	0
441	20241022	135400	8859375	2870	2870	2870	2870	0
442	20241022	135300	8859375	2870	2870	2870	2870	0
443	20241022	135200	8859375	2870	2870	2870	2870	1
444	20241022	135100	8856505	2845	2845	2845	2845	0
445	20241022	135000	8856505	2845	2845	2845	2845	0
446	20241022	134900	8856505	2845	2845	2845	2845	0
447	20241022	134800	8856505	2845	2845	2845	2845	30
448	20241022	134700	8771155	2870	2870	2870	2870	0
449	20241022	134600	8771155	2870	2870	2870	2870	0
450	20241022	134500	8771155	2870	2870	2870	2870	0
451	20241022	134400	8771155	2870	2870	2870	2870	0
452	20241022	134300	8771155	2870	2845	2870	2845	6
453	20241022	134200	8754060	2870	2870	2870	2870	0
454	20241022	134100	8754060	2870	2870	2870	2870	0
455	20241022	134000	8754060	2870	2870	2870	2870	0
456	20241022	133900	8754060	2870	2870	2870	2870	0
457	20241022	133800	8754060	2870	2870	2870	2870	0
458	20241022	133700	8754060	2870	2870	2870	2870	0
459	20241022	133600	8754060	2870	2870	2870	2870	0
460	20241022	133500	8754060	2870	2870	2870	2870	0
461	20241022	133400	8754060	2870	2870	2870	2870	0
462	20241022	133300	8754060	2870	2870	2870	2870	0
463	20241022	133200	8754060	2870	2870	2870	2870	0
464	20241022	133100	8754060	2870	2870	2870	2870	0
465	20241022	133000	8754060	2870	2870	2870	2870	0
466	20241022	132900	8754060	2870	2870	2870	2870	0
467	20241022	132800	8754060	2870	2870	2870	2870	0
468	20241022	132700	8754060	2870	2870	2870	2870	1
469	20241022	132600	8751190	2845	2845	2845	2845	5
470	20241022	132500	8736965	2875	2875	2875	2875	0
471	20241022	132400	8736965	2875	2875	2875	2875	0
472	20241022	132300	8736965	2875	2875	2875	2875	0
473	20241022	132200	8736965	2875	2875	2875	2875	0
474	20241022	132100	8736965	2875	2875	2875	2875	0
475	20241022	132000	8736965	2875	2875	2875	2875	0
476	20241022	131900	8736965	2875	2875	2875	2875	0
477	20241022	131800	8736965	2875	2875	2875	2875	0
478	20241022	131700	8736965	2875	2875	2875	2875	40
479	20241022	131600	8621965	2875	2875	2875	2875	0
480	20241022	131500	8621965	2875	2875	2875	2875	0
481	20241022	131400	8621965	2875	2875	2875	2875	0
482	20241022	131300	8621965	2875	2875	2875	2875	0
483	20241022	131200	8621965	2875	2875	2875	2875	0
484	20241022	131100	8621965	2875	2875	2875	2875	0
485	20241022	131000	8621965	2875	2845	2875	2845	4
486	20241022	130900	8610555	2845	2845	2845	2845	5
487	20241022	130800	8596330	2885	2885	2885	2885	0
488	20241022	130700	8596330	2885	2885	2885	2885	0
489	20241022	130600	8596330	2885	2885	2885	2885	0
490	20241022	130500	8596330	2885	2885	2885	2885	0
491	20241022	130400	8596330	2885	2885	2885	2885	0
492	20241022	130300	8596330	2885	2885	2885	2885	0
493	20241022	130200	8596330	2885	2885	2885	2885	0
494	20241022	130100	8596330	2885	2885	2885	2885	0
495	20241022	130000	8596330	2885	2885	2885	2885	0
496	20241022	125900	8596330	2885	2885	2885	2885	0
497	20241022	125800	8596330	2885	2885	2885	2885	0
498	20241022	125700	8596330	2885	2885	2885	2885	0
499	20241022	125600	8596330	2885	2870	2885	2870	9
500	20241022	125500	8570485	2845	2845	2845	2845	0
501	20241022	125400	8570485	2845	2845	2845	2845	0
502	20241022	125300	8570485	2845	2845	2845	2845	23
503	20241022	125200	8505050	2845	2845	2845	2845	5
504	20241022	125100	8490825	2850	2850	2850	2850	0
505	20241022	125000	8490825	2850	2850	2850	2850	1
506	20241022	124900	8487975	2850	2850	2850	2850	0
507	20241022	124800	8487975	2850	2850	2850	2850	0
508	20241022	124700	8487975	2850	2850	2850	2850	0
509	20241022	124600	8487975	2850	2850	2850	2850	0
510	20241022	124500	8487975	2850	2850	2850	2850	0
511	20241022	124400	8487975	2850	2850	2850	2850	0
512	20241022	124300	8487975	2850	2850	2850	2850	0
513	20241022	124200	8487975	2850	2850	2850	2850	0
514	20241022	124100	8487975	2850	2850	2850	2850	0
515	20241022	124000	8487975	2850	2850	2850	2850	0
516	20241022	123900	8487975	2850	2850	2850	2850	0
517	20241022	123800	8487975	2850	2850	2850	2850	0
518	20241022	123700	8487975	2850	2850	2850	2850	3
519	20241022	123600	8479425	2845	2845	2845	2845	0
520	20241022	123500	8479425	2845	2845	2845	2845	5
521	20241022	123400	8465200	2850	2850	2850	2850	0
522	20241022	123300	8465200	2850	2850	2850	2850	0
523	20241022	123200	8465200	2850	2850	2850	2850	0
524	20241022	123100	8465200	2850	2850	2850	2850	0
525	20241022	123000	8465200	2850	2850	2850	2850	0
526	20241022	122900	8465200	2850	2850	2850	2850	0
527	20241022	122800	8465200	2850	2850	2850	2850	0
528	20241022	122700	8465200	2850	2850	2850	2850	0
529	20241022	122600	8465200	2850	2850	2850	2850	0
530	20241022	122500	8465200	2850	2850	2850	2850	0
531	20241022	122400	8465200	2850	2850	2850	2850	0
532	20241022	122300	8465200	2850	2850	2850	2850	0
533	20241022	122200	8465200	2850	2850	2850	2850	0
534	20241022	122100	8465200	2850	2850	2850	2850	0
535	20241022	122000	8465200	2850	2850	2850	2850	0
536	20241022	121900	8465200	2850	2850	2850	2850	0
537	20241022	121800	8465200	2850	2845	2850	2845	29
538	20241022	121700	8382685	2850	2850	2850	2850	0
539	20241022	121600	8382685	2850	2850	2850	2850	0
540	20241022	121500	8382685	2850	2850	2850	2850	0
541	20241022	121400	8382685	2850	2850	2850	2850	0
542	20241022	121300	8382685	2850	2850	2850	2850	0
543	20241022	121200	8382685	2850	2850	2850	2850	0
544	20241022	121100	8382685	2850	2850	2850	2850	0
545	20241022	121000	8382685	2850	2850	2850	2850	0
546	20241022	120900	8382685	2850	2850	2850	2850	1
547	20241022	120800	8379835	2850	2850	2850	2850	137
548	20241022	120700	7989385	2870	2870	2870	2870	1
549	20241022	120600	7986515	2850	2850	2850	2850	0
550	20241022	120500	7986515	2850	2850	2850	2850	0
551	20241022	120400	7986515	2850	2850	2850	2850	0
552	20241022	120300	7986515	2850	2850	2850	2850	0
553	20241022	120200	7986515	2850	2850	2850	2850	0
554	20241022	120100	7986515	2850	2850	2850	2850	5
555	20241022	120000	7972265	2870	2870	2870	2870	0
556	20241022	115900	7972265	2870	2870	2870	2870	0
557	20241022	115800	7972265	2870	2870	2870	2870	0
558	20241022	115700	7972265	2870	2870	2870	2870	0
559	20241022	115600	7972265	2870	2870	2870	2870	1
560	20241022	115500	7969395	2840	2840	2840	2840	1
561	20241022	115400	7966555	2840	2840	2840	2840	0
562	20241022	115300	7966555	2840	2840	2840	2840	0
563	20241022	115200	7966555	2840	2840	2840	2840	0
564	20241022	115100	7966555	2840	2840	2840	2840	0
565	20241022	115000	7966555	2840	2840	2840	2840	0
566	20241022	114900	7966555	2840	2840	2840	2840	1
567	20241022	114800	7963715	2880	2880	2880	2880	0
568	20241022	114700	7963715	2880	2880	2880	2880	0
569	20241022	114600	7963715	2880	2880	2880	2880	0
570	20241022	114500	7963715	2880	2880	2880	2880	0
571	20241022	114400	7963715	2880	2840	2880	2840	6
572	20241022	114300	7946635	2840	2840	2840	2840	1
573	20241022	114200	7943795	2880	2880	2880	2880	0
574	20241022	114100	7943795	2880	2880	2880	2880	0
575	20241022	114000	7943795	2880	2880	2880	2880	0
576	20241022	113900	7943795	2880	2880	2880	2880	0
577	20241022	113800	7943795	2880	2880	2880	2880	1
578	20241022	113700	7940915	2840	2880	2880	2840	2
579	20241022	113600	7935195	2880	2880	2880	2880	0
580	20241022	113500	7935195	2880	2880	2880	2880	0
581	20241022	113400	7935195	2880	2880	2880	2880	1
582	20241022	113300	7932315	2840	2840	2840	2840	0
583	20241022	113200	7932315	2840	2840	2840	2840	0
584	20241022	113100	7932315	2840	2840	2840	2840	1
585	20241022	113000	7929475	2880	2880	2880	2880	0
586	20241022	112900	7929475	2880	2880	2880	2880	0
587	20241022	112800	7929475	2880	2880	2880	2880	1
588	20241022	112700	7926595	2840	2840	2840	2840	5
589	20241022	112600	7912395	2840	2840	2840	2840	1
590	20241022	112500	7909555	2880	2880	2880	2880	0
591	20241022	112400	7909555	2880	2880	2880	2880	0
592	20241022	112300	7909555	2880	2880	2880	2880	0
593	20241022	112200	7909555	2880	2880	2880	2880	0
594	20241022	112100	7909555	2880	2840	2880	2840	2
595	20241022	112000	7903835	2840	2840	2840	2840	0
596	20241022	111900	7903835	2840	2840	2840	2840	34
597	20241022	111800	7807275	2890	2890	2890	2890	0
598	20241022	111700	7807275	2890	2890	2890	2890	0
599	20241022	111600	7807275	2890	2890	2890	2890	0
600	20241022	111500	7807275	2890	2840	2890	2840	7
601	20241022	111400	7787120	2885	2885	2885	2885	0
602	20241022	111300	7787120	2885	2885	2885	2885	0
603	20241022	111200	7787120	2885	2885	2885	2885	0
604	20241022	111100	7787120	2885	2885	2885	2885	0
605	20241022	111000	7787120	2885	2840	2885	2840	6
606	20241022	110900	7770035	2840	2840	2840	2840	1
607	20241022	110800	7767195	2890	2890	2890	2890	0
608	20241022	110700	7767195	2890	2890	2890	2890	0
609	20241022	110600	7767195	2890	2855	2890	2855	6
610	20241022	110500	7750030	2840	2850	2850	2840	193
611	20241022	110400	7201490	2850	2850	2850	2850	0
612	20241022	110300	7201490	2850	2865	2865	2850	1016
613	20241022	110200	4301200	2880	2880	2880	2880	1
614	20241022	110100	4298320	2865	2865	2865	2865	0
615	20241022	110000	4298320	2865	2865	2865	2865	0
616	20241022	105900	4298320	2865	2865	2865	2865	0
617	20241022	105800	4298320	2865	2865	2865	2865	1
618	20241022	105700	4295455	2880	2880	2880	2880	0
619	20241022	105600	4295455	2880	2880	2880	2880	0
620	20241022	105500	4295455	2880	2880	2880	2880	0
621	20241022	105400	4295455	2880	2880	2880	2880	0
622	20241022	105300	4295455	2880	2865	2880	2865	6
623	20241022	105200	4278250	2865	2865	2865	2865	1
624	20241022	105100	4275385	2880	2880	2880	2880	0
625	20241022	105000	4275385	2880	2880	2880	2880	1
626	20241022	104900	4272505	2865	2865	2865	2865	0
627	20241022	104800	4272505	2865	2865	2865	2865	0
628	20241022	104700	4272505	2865	2865	2865	2865	0
629	20241022	104600	4272505	2865	2865	2865	2865	1
630	20241022	104500	4269640	2880	2880	2880	2880	0
631	20241022	104400	4269640	2880	2880	2880	2880	0
632	20241022	104300	4269640	2880	2880	2880	2880	1
633	20241022	104200	4266760	2860	2860	2860	2860	0
634	20241022	104100	4266760	2860	2860	2860	2860	1
635	20241022	104000	4263900	2880	2880	2880	2880	1
636	20241022	103900	4261020	2860	2860	2860	2860	0
637	20241022	103800	4261020	2860	2860	2860	2860	0
638	20241022	103700	4261020	2860	2860	2860	2860	0
639	20241022	103600	4261020	2860	2860	2860	2860	5
640	20241022	103500	4246720	2860	2860	2860	2860	1
641	20241022	103400	4243860	2880	2880	2880	2880	0
642	20241022	103300	4243860	2880	2880	2880	2880	0
643	20241022	103200	4243860	2880	2880	2880	2880	0
644	20241022	103100	4243860	2880	2880	2880	2880	0
645	20241022	103000	4243860	2880	2880	2880	2880	1
646	20241022	102900	4240980	2860	2860	2860	2860	1
647	20241022	102800	4238120	2855	2855	2855	2855	0
648	20241022	102700	4238120	2855	2855	2855	2855	0
649	20241022	102600	4238120	2855	2855	2855	2855	0
650	20241022	102500	4238120	2855	2855	2855	2855	0
651	20241022	102400	4238120	2855	2855	2855	2855	1
652	20241022	102300	4235265	2850	2850	2850	2850	0
653	20241022	102200	4235265	2850	2850	2850	2850	5
654	20241022	102100	4221015	2890	2890	2890	2890	0
655	20241022	102000	4221015	2890	2890	2890	2890	0
656	20241022	101900	4221015	2890	2850	2890	2850	6
657	20241022	101800	4203875	2850	2850	2850	2850	1
658	20241022	101700	4201025	2895	2895	2895	2895	0
659	20241022	101600	4201025	2895	2895	2895	2895	0
660	20241022	101500	4201025	2895	2880	2895	2880	4
661	20241022	101400	4189485	2880	2880	2880	2880	1
662	20241022	101300	4186605	2850	2850	2850	2850	0
663	20241022	101200	4186605	2850	2850	2850	2850	1
664	20241022	101100	4183755	2895	2895	2895	2895	0
665	20241022	101000	4183755	2895	2895	2895	2895	0
666	20241022	100900	4183755	2895	2860	2895	2850	689
667	20241022	100800	2215835	2860	2860	2860	2860	0
668	20241022	100700	2215835	2860	2860	2860	2860	1
669	20241022	100600	2212975	2860	2860	2860	2860	0
670	20241022	100500	2212975	2860	2860	2860	2860	0
671	20241022	100400	2212975	2860	2860	2860	2860	0
672	20241022	100300	2212975	2860	2860	2860	2860	0
673	20241022	100200	2212975	2860	2860	2860	2860	6
674	20241022	100100	2195815	2860	2875	2885	2860	4
675	20241022	100000	2184320	2875	2875	2875	2875	0
676	20241022	095900	2184320	2875	2875	2875	2875	0
677	20241022	095800	2184320	2875	2875	2875	2875	7
678	20241022	095700	2164195	2855	2860	2860	2855	335
679	20241022	095600	1207120	2875	2885	2885	2875	144
680	20241022	095500	792890	2885	2885	2885	2885	13
681	20241022	095400	755385	2900	2900	2900	2900	0
682	20241022	095300	755385	2900	2885	2900	2885	11
683	20241022	095200	723635	2885	2885	2885	2885	0
684	20241022	095100	723635	2885	2885	2885	2885	0
685	20241022	095000	723635	2885	2885	2885	2885	2
686	20241022	094900	717865	2900	2900	2900	2900	0
687	20241022	094800	717865	2900	2900	2900	2900	0
688	20241022	094700	717865	2900	2900	2900	2900	0
689	20241022	094600	717865	2900	2900	2900	2900	0
690	20241022	094500	717865	2900	2885	2900	2885	7
691	20241022	094400	697655	2900	2885	2900	2885	3
692	20241022	094300	688985	2900	2900	2900	2900	0
693	20241022	094200	688985	2900	2900	2900	2900	0
694	20241022	094100	688985	2900	2900	2900	2900	3
695	20241022	094000	680285	2900	2900	2900	2900	5
696	20241022	093900	665785	2885	2885	2885	2885	2
697	20241022	093800	660015	2900	2900	2900	2900	0
698	20241022	093700	660015	2900	2900	2900	2900	0
699	20241022	093600	660015	2900	2900	2900	2900	0
700	20241022	093500	660015	2900	2900	2900	2900	0
701	20241022	093400	660015	2900	2900	2900	2900	1
702	20241022	093300	657115	2885	2885	2885	2885	2
703	20241022	093200	651345	2900	2900	2900	2900	0
704	20241022	093100	651345	2900	2885	2900	2885	2
705	20241022	093000	645560	2900	2900	2900	2900	0
706	20241022	092900	645560	2900	2900	2900	2900	0
707	20241022	092800	645560	2900	2885	2900	2885	9
708	20241022	092700	619580	2900	2900	2900	2900	0
709	20241022	092600	619580	2900	2900	2900	2900	1
710	20241022	092500	616680	2900	2900	2900	2900	0
711	20241022	092400	616680	2900	2900	2900	2900	0
712	20241022	092300	616680	2900	2900	2900	2900	1
713	20241022	092200	613780	2885	2885	2885	2885	2
714	20241022	092100	608010	2900	2885	2900	2885	51
715	20241022	092000	460860	2910	2910	2910	2910	0
716	20241022	091900	460860	2910	2910	2910	2910	0
717	20241022	091800	460860	2910	2910	2910	2910	0
718	20241022	091700	460860	2910	2910	2910	2910	1
719	20241022	091600	457950	2885	2885	2885	2885	2
720	20241022	091500	452180	2925	2925	2925	2925	0
721	20241022	091400	452180	2925	2925	2925	2925	0
722	20241022	091300	452180	2925	2925	2925	2925	0
723	20241022	091200	452180	2925	2935	2940	2925	9
724	20241022	091100	425830	2935	2935	2935	2935	1
725	20241022	091000	422895	2925	2925	2925	2925	2
726	20241022	090900	417045	2925	2925	2925	2925	0
727	20241022	090800	417045	2925	2925	2925	2925	1
728	20241022	090700	414120	2945	2945	2945	2945	0
729	20241022	090600	414120	2945	2945	2945	2945	5
730	20241022	090500	399395	2945	2945	2945	2945	1
731	20241022	090400	396450	2950	2950	2950	2950	0
732	20241022	090300	396450	2950	2950	2950	2950	0
733	20241022	090200	396450	2950	2950	2950	2950	1
734	20241022	090100	393500	2940	2940	2940	2940	0
735	20241022	090000	393500	2940	2925	2940	2925	134