KissMeData/357230/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	212700	164308965	2960	2960	2960	2960	10157
3	20241022	212600	164308965	2960	2960	2960	2960	0
4	20241022	212500	164308965	2960	2960	2960	2960	0
5	20241022	212400	164308965	2960	2960	2960	2960	0
6	20241022	212300	164308965	2960	2960	2960	2960	0
7	20241022	212200	164308965	2960	2960	2960	2960	0
8	20241022	212100	164308965	2960	2960	2960	2960	0
9	20241022	212000	164308965	2960	2960	2960	2960	0
10	20241022	211900	164308965	2960	2960	2960	2960	0
11	20241022	211800	164308965	2960	2960	2960	2960	0
12	20241022	211700	164308965	2960	2960	2960	2960	0
13	20241022	211600	164308965	2960	2960	2960	2960	0
14	20241022	211500	164308965	2960	2960	2960	2960	0
15	20241022	211400	164308965	2960	2960	2960	2960	0
16	20241022	211300	164308965	2960	2960	2960	2960	0
17	20241022	211200	164308965	2960	2960	2960	2960	0
18	20241022	211100	164308965	2960	2960	2960	2960	0
19	20241022	211000	164308965	2960	2960	2960	2960	0
20	20241022	210900	164308965	2960	2960	2960	2960	0
21	20241022	210800	164308965	2960	2960	2960	2960	0
22	20241022	210700	164308965	2960	2960	2960	2960	0
23	20241022	210600	164308965	2960	2960	2960	2960	0
24	20241022	210500	164308965	2960	2960	2960	2960	0
25	20241022	210400	164308965	2960	2960	2960	2960	0
26	20241022	210300	164308965	2960	2960	2960	2960	0
27	20241022	210200	164308965	2960	2960	2960	2960	0
28	20241022	210100	164308965	2960	2960	2960	2960	0
29	20241022	210000	164308965	2960	2960	2960	2960	0
30	20241022	205900	164308965	2960	2960	2960	2960	0
31	20241022	205800	164308965	2960	2960	2960	2960	0
32	20241022	205700	164308965	2960	2960	2960	2960	10157
33	20241022	205600	164308965	2960	2960	2960	2960	0
34	20241022	205500	164308965	2960	2960	2960	2960	0
35	20241022	205400	164308965	2960	2960	2960	2960	0
36	20241022	205300	164308965	2960	2960	2960	2960	0
37	20241022	205200	164308965	2960	2960	2960	2960	0
38	20241022	205100	164308965	2960	2960	2960	2960	0
39	20241022	205000	164308965	2960	2960	2960	2960	0
40	20241022	204900	164308965	2960	2960	2960	2960	0
41	20241022	204800	164308965	2960	2960	2960	2960	0
42	20241022	204700	164308965	2960	2960	2960	2960	0
43	20241022	204600	164308965	2960	2960	2960	2960	0
44	20241022	204500	164308965	2960	2960	2960	2960	0
45	20241022	204400	164308965	2960	2960	2960	2960	0
46	20241022	204300	164308965	2960	2960	2960	2960	0
47	20241022	204200	164308965	2960	2960	2960	2960	0
48	20241022	204100	164308965	2960	2960	2960	2960	0
49	20241022	204000	164308965	2960	2960	2960	2960	0
50	20241022	203900	164308965	2960	2960	2960	2960	0
51	20241022	203800	164308965	2960	2960	2960	2960	0
52	20241022	203700	164308965	2960	2960	2960	2960	0
53	20241022	203600	164308965	2960	2960	2960	2960	0
54	20241022	203500	164308965	2960	2960	2960	2960	0
55	20241022	203400	164308965	2960	2960	2960	2960	0
56	20241022	203300	164308965	2960	2960	2960	2960	0
57	20241022	203200	164308965	2960	2960	2960	2960	0
58	20241022	203100	164308965	2960	2960	2960	2960	0
59	20241022	203000	164308965	2960	2960	2960	2960	0
60	20241022	202900	164308965	2960	2960	2960	2960	0
61	20241022	202800	164308965	2960	2960	2960	2960	0
62	20241022	202700	164308965	2960	2960	2960	2960	10157
63	20241022	202600	164308965	2960	2960	2960	2960	0
64	20241022	202500	164308965	2960	2960	2960	2960	0
65	20241022	202400	164308965	2960	2960	2960	2960	0
66	20241022	202300	164308965	2960	2960	2960	2960	0
67	20241022	202200	164308965	2960	2960	2960	2960	0
68	20241022	202100	164308965	2960	2960	2960	2960	0
69	20241022	202000	164308965	2960	2960	2960	2960	0
70	20241022	201900	164308965	2960	2960	2960	2960	0
71	20241022	201800	164308965	2960	2960	2960	2960	0
72	20241022	201700	164308965	2960	2960	2960	2960	0
73	20241022	201600	164308965	2960	2960	2960	2960	0
74	20241022	201500	164308965	2960	2960	2960	2960	0
75	20241022	201400	164308965	2960	2960	2960	2960	0
76	20241022	201300	164308965	2960	2960	2960	2960	0
77	20241022	201200	164308965	2960	2960	2960	2960	0
78	20241022	201100	164308965	2960	2960	2960	2960	0
79	20241022	201000	164308965	2960	2960	2960	2960	0
80	20241022	200900	164308965	2960	2960	2960	2960	0
81	20241022	200800	164308965	2960	2960	2960	2960	0
82	20241022	200700	164308965	2960	2960	2960	2960	0
83	20241022	200600	164308965	2960	2960	2960	2960	0
84	20241022	200500	164308965	2960	2960	2960	2960	0
85	20241022	200400	164308965	2960	2960	2960	2960	0
86	20241022	200300	164308965	2960	2960	2960	2960	0
87	20241022	200200	164308965	2960	2960	2960	2960	0
88	20241022	200100	164308965	2960	2960	2960	2960	0
89	20241022	200000	164308965	2960	2960	2960	2960	0
90	20241022	195900	164308965	2960	2960	2960	2960	0
91	20241022	195800	164308965	2960	2960	2960	2960	0
92	20241022	195700	164308965	2960	2960	2960	2960	10157
93	20241022	195600	164308965	2960	2960	2960	2960	0
94	20241022	195500	164308965	2960	2960	2960	2960	0
95	20241022	195400	164308965	2960	2960	2960	2960	0
96	20241022	195300	164308965	2960	2960	2960	2960	0
97	20241022	195200	164308965	2960	2960	2960	2960	0
98	20241022	195100	164308965	2960	2960	2960	2960	0
99	20241022	195000	164308965	2960	2960	2960	2960	0
100	20241022	194900	164308965	2960	2960	2960	2960	0
101	20241022	194800	164308965	2960	2960	2960	2960	0
102	20241022	194700	164308965	2960	2960	2960	2960	0
103	20241022	194600	164308965	2960	2960	2960	2960	0
104	20241022	194500	164308965	2960	2960	2960	2960	0
105	20241022	194400	164308965	2960	2960	2960	2960	0
106	20241022	194300	164308965	2960	2960	2960	2960	0
107	20241022	194200	164308965	2960	2960	2960	2960	0
108	20241022	194100	164308965	2960	2960	2960	2960	0
109	20241022	194000	164308965	2960	2960	2960	2960	0
110	20241022	193900	164308965	2960	2960	2960	2960	0
111	20241022	193800	164308965	2960	2960	2960	2960	0
112	20241022	193700	164308965	2960	2960	2960	2960	0
113	20241022	193600	164308965	2960	2960	2960	2960	0
114	20241022	193500	164308965	2960	2960	2960	2960	0
115	20241022	193400	164308965	2960	2960	2960	2960	0
116	20241022	193300	164308965	2960	2960	2960	2960	0
117	20241022	193200	164308965	2960	2960	2960	2960	0
118	20241022	193100	164308965	2960	2960	2960	2960	0
119	20241022	193000	164308965	2960	2960	2960	2960	0
120	20241022	192900	164308965	2960	2960	2960	2960	0
121	20241022	192800	164308965	2960	2960	2960	2960	0
122	20241022	192700	164308965	2960	2960	2960	2960	10157
123	20241022	192600	164308965	2960	2960	2960	2960	0
124	20241022	192500	164308965	2960	2960	2960	2960	0
125	20241022	192400	164308965	2960	2960	2960	2960	0
126	20241022	192300	164308965	2960	2960	2960	2960	0
127	20241022	192200	164308965	2960	2960	2960	2960	0
128	20241022	192100	164308965	2960	2960	2960	2960	0
129	20241022	192000	164308965	2960	2960	2960	2960	0
130	20241022	191900	164308965	2960	2960	2960	2960	0
131	20241022	191800	164308965	2960	2960	2960	2960	0
132	20241022	191700	164308965	2960	2960	2960	2960	0
133	20241022	191600	164308965	2960	2960	2960	2960	0
134	20241022	191500	164308965	2960	2960	2960	2960	0
135	20241022	191400	164308965	2960	2960	2960	2960	0
136	20241022	191300	164308965	2960	2960	2960	2960	0
137	20241022	191200	164308965	2960	2960	2960	2960	0
138	20241022	191100	164308965	2960	2960	2960	2960	0
139	20241022	191000	164308965	2960	2960	2960	2960	0
140	20241022	190900	164308965	2960	2960	2960	2960	0
141	20241022	190800	164308965	2960	2960	2960	2960	0
142	20241022	190700	164308965	2960	2960	2960	2960	0
143	20241022	190600	164308965	2960	2960	2960	2960	0
144	20241022	190500	164308965	2960	2960	2960	2960	0
145	20241022	190400	164308965	2960	2960	2960	2960	0
146	20241022	190300	164308965	2960	2960	2960	2960	0
147	20241022	190200	164308965	2960	2960	2960	2960	0
148	20241022	190100	164308965	2960	2960	2960	2960	0
149	20241022	190000	164308965	2960	2960	2960	2960	0
150	20241022	185900	164308965	2960	2960	2960	2960	0
151	20241022	185800	164308965	2960	2960	2960	2960	0
152	20241022	185700	164308965	2960	2960	2960	2960	10157
153	20241022	185600	164308965	2960	2960	2960	2960	0
154	20241022	185500	164308965	2960	2960	2960	2960	0
155	20241022	185400	164308965	2960	2960	2960	2960	0
156	20241022	185300	164308965	2960	2960	2960	2960	0
157	20241022	185200	164308965	2960	2960	2960	2960	0
158	20241022	185100	164308965	2960	2960	2960	2960	0
159	20241022	185000	164308965	2960	2960	2960	2960	0
160	20241022	184900	164308965	2960	2960	2960	2960	0
161	20241022	184800	164308965	2960	2960	2960	2960	0
162	20241022	184700	164308965	2960	2960	2960	2960	0
163	20241022	184600	164308965	2960	2960	2960	2960	0
164	20241022	184500	164308965	2960	2960	2960	2960	0
165	20241022	184400	164308965	2960	2960	2960	2960	0
166	20241022	184300	164308965	2960	2960	2960	2960	0
167	20241022	184200	164308965	2960	2960	2960	2960	0
168	20241022	184100	164308965	2960	2960	2960	2960	0
169	20241022	184000	164308965	2960	2960	2960	2960	0
170	20241022	183900	164308965	2960	2960	2960	2960	0
171	20241022	183800	164308965	2960	2960	2960	2960	0
172	20241022	183700	164308965	2960	2960	2960	2960	0
173	20241022	183600	164308965	2960	2960	2960	2960	0
174	20241022	183500	164308965	2960	2960	2960	2960	0
175	20241022	183400	164308965	2960	2960	2960	2960	0
176	20241022	183300	164308965	2960	2960	2960	2960	0
177	20241022	183200	164308965	2960	2960	2960	2960	0
178	20241022	183100	164308965	2960	2960	2960	2960	0
179	20241022	183000	164308965	2960	2960	2960	2960	0
180	20241022	182900	164308965	2960	2960	2960	2960	0
181	20241022	182800	164308965	2960	2960	2960	2960	0
182	20241022	182700	164308965	2960	2960	2960	2960	10157
183	20241022	182600	164308965	2960	2960	2960	2960	0
184	20241022	182500	164308965	2960	2960	2960	2960	0
185	20241022	182400	164308965	2960	2960	2960	2960	0
186	20241022	182300	164308965	2960	2960	2960	2960	0
187	20241022	182200	164308965	2960	2960	2960	2960	0
188	20241022	182100	164308965	2960	2960	2960	2960	0
189	20241022	182000	164308965	2960	2960	2960	2960	0
190	20241022	181900	164308965	2960	2960	2960	2960	0
191	20241022	181800	164308965	2960	2960	2960	2960	0
192	20241022	181700	164308965	2960	2960	2960	2960	0
193	20241022	181600	164308965	2960	2960	2960	2960	0
194	20241022	181500	164308965	2960	2960	2960	2960	0
195	20241022	181400	164308965	2960	2960	2960	2960	0
196	20241022	181300	164308965	2960	2960	2960	2960	0
197	20241022	181200	164308965	2960	2960	2960	2960	0
198	20241022	181100	164308965	2960	2960	2960	2960	0
199	20241022	181000	164308965	2960	2960	2960	2960	0
200	20241022	180900	164308965	2960	2960	2960	2960	0
201	20241022	180800	164308965	2960	2960	2960	2960	0
202	20241022	180700	164308965	2960	2960	2960	2960	0
203	20241022	180600	164308965	2960	2960	2960	2960	0
204	20241022	180500	164308965	2960	2960	2960	2960	0
205	20241022	180400	164308965	2960	2960	2960	2960	0
206	20241022	180300	164308965	2960	2960	2960	2960	0
207	20241022	180200	164308965	2960	2960	2960	2960	0
208	20241022	180100	164308965	2960	2960	2960	2960	0
209	20241022	180000	164308965	2960	2960	2960	2960	0
210	20241022	175900	164308965	2960	2960	2960	2960	0
211	20241022	175800	164308965	2960	2960	2960	2960	0
212	20241022	175700	164308965	2960	2960	2960	2960	10157
213	20241022	175600	164308965	2960	2960	2960	2960	0
214	20241022	175500	164308965	2960	2960	2960	2960	0
215	20241022	175400	164308965	2960	2960	2960	2960	0
216	20241022	175300	164308965	2960	2960	2960	2960	0
217	20241022	175200	164308965	2960	2960	2960	2960	0
218	20241022	175100	164308965	2960	2960	2960	2960	0
219	20241022	175000	164308965	2960	2960	2960	2960	0
220	20241022	174900	164308965	2960	2960	2960	2960	0
221	20241022	174800	164308965	2960	2960	2960	2960	0
222	20241022	174700	164308965	2960	2960	2960	2960	0
223	20241022	174600	164308965	2960	2960	2960	2960	0
224	20241022	174500	164308965	2960	2960	2960	2960	0
225	20241022	174400	164308965	2960	2960	2960	2960	0
226	20241022	174300	164308965	2960	2960	2960	2960	0
227	20241022	174200	164308965	2960	2960	2960	2960	0
228	20241022	174100	164308965	2960	2960	2960	2960	0
229	20241022	174000	164308965	2960	2960	2960	2960	0
230	20241022	173900	164308965	2960	2960	2960	2960	0
231	20241022	173800	164308965	2960	2960	2960	2960	0
232	20241022	173700	164308965	2960	2960	2960	2960	0
233	20241022	173600	164308965	2960	2960	2960	2960	0
234	20241022	173500	164308965	2960	2960	2960	2960	0
235	20241022	173400	164308965	2960	2960	2960	2960	0
236	20241022	173300	164308965	2960	2960	2960	2960	0
237	20241022	173200	164308965	2960	2960	2960	2960	0
238	20241022	173100	164308965	2960	2960	2960	2960	0
239	20241022	173000	164308965	2960	2960	2960	2960	0
240	20241022	172900	164308965	2960	2960	2960	2960	0
241	20241022	172800	164308965	2960	2960	2960	2960	0
242	20241022	172700	164308965	2960	2960	2960	2960	10157
243	20241022	172600	164308965	2960	2960	2960	2960	0
244	20241022	172500	164308965	2960	2960	2960	2960	0
245	20241022	172400	164308965	2960	2960	2960	2960	0
246	20241022	172300	164308965	2960	2960	2960	2960	0
247	20241022	172200	164308965	2960	2960	2960	2960	0
248	20241022	172100	164308965	2960	2960	2960	2960	0
249	20241022	172000	164308965	2960	2960	2960	2960	0
250	20241022	171900	164308965	2960	2960	2960	2960	0
251	20241022	171800	164308965	2960	2960	2960	2960	0
252	20241022	171700	164308965	2960	2960	2960	2960	0
253	20241022	171600	164308965	2960	2960	2960	2960	0
254	20241022	171500	164308965	2960	2960	2960	2960	0
255	20241022	171400	164308965	2960	2960	2960	2960	0
256	20241022	171300	164308965	2960	2960	2960	2960	0
257	20241022	171200	164308965	2960	2960	2960	2960	0
258	20241022	171100	164308965	2960	2960	2960	2960	0
259	20241022	171000	164308965	2960	2960	2960	2960	0
260	20241022	170900	164308965	2960	2960	2960	2960	0
261	20241022	170800	164308965	2960	2960	2960	2960	0
262	20241022	170700	164308965	2960	2960	2960	2960	0
263	20241022	170600	164308965	2960	2960	2960	2960	0
264	20241022	170500	164308965	2960	2960	2960	2960	0
265	20241022	170400	164308965	2960	2960	2960	2960	0
266	20241022	170300	164308965	2960	2960	2960	2960	0
267	20241022	170200	164308965	2960	2960	2960	2960	0
268	20241022	170100	164308965	2960	2960	2960	2960	0
269	20241022	170000	164308965	2960	2960	2960	2960	0
270	20241022	165900	164308965	2960	2960	2960	2960	0
271	20241022	165800	164308965	2960	2960	2960	2960	0
272	20241022	165700	164308965	2960	2960	2960	2960	10157
273	20241022	165600	164308965	2960	2960	2960	2960	0
274	20241022	165500	164308965	2960	2960	2960	2960	0
275	20241022	165400	164308965	2960	2960	2960	2960	0
276	20241022	165300	164308965	2960	2960	2960	2960	0
277	20241022	165200	164308965	2960	2960	2960	2960	0
278	20241022	165100	164308965	2960	2960	2960	2960	0
279	20241022	165000	164308965	2960	2960	2960	2960	0
280	20241022	164900	164308965	2960	2960	2960	2960	0
281	20241022	164800	164308965	2960	2960	2960	2960	0
282	20241022	164700	164308965	2960	2960	2960	2960	0
283	20241022	164600	164308965	2960	2960	2960	2960	0
284	20241022	164500	164308965	2960	2960	2960	2960	0
285	20241022	164400	164308965	2960	2960	2960	2960	0
286	20241022	164300	164308965	2960	2960	2960	2960	0
287	20241022	164200	164308965	2960	2960	2960	2960	0
288	20241022	164100	164308965	2960	2960	2960	2960	0
289	20241022	164000	164308965	2960	2960	2960	2960	0
290	20241022	163900	164308965	2960	2960	2960	2960	0
291	20241022	163800	164308965	2960	2960	2960	2960	0
292	20241022	163700	164308965	2960	2960	2960	2960	0
293	20241022	163600	164308965	2960	2960	2960	2960	0
294	20241022	163500	164308965	2960	2960	2960	2960	0
295	20241022	163400	164308965	2960	2960	2960	2960	0
296	20241022	163300	164308965	2960	2960	2960	2960	0
297	20241022	163200	164308965	2960	2960	2960	2960	0
298	20241022	163100	164308965	2960	2960	2960	2960	0
299	20241022	163000	164308965	2960	2960	2960	2960	0
300	20241022	162900	164308965	2960	2960	2960	2960	0
301	20241022	162800	164308965	2960	2960	2960	2960	0
302	20241022	162700	164308965	2960	2960	2960	2960	10157
303	20241022	162600	164308965	2960	2960	2960	2960	0
304	20241022	162500	164308965	2960	2960	2960	2960	0
305	20241022	162400	164308965	2960	2960	2960	2960	0
306	20241022	162300	164308965	2960	2960	2960	2960	0
307	20241022	162200	164308965	2960	2960	2960	2960	0
308	20241022	162100	164308965	2960	2960	2960	2960	0
309	20241022	162000	164308965	2960	2960	2960	2960	0
310	20241022	161900	164308965	2960	2960	2960	2960	0
311	20241022	161800	164308965	2960	2960	2960	2960	0
312	20241022	161700	164308965	2960	2960	2960	2960	0
313	20241022	161600	164308965	2960	2960	2960	2960	0
314	20241022	161500	164308965	2960	2960	2960	2960	0
315	20241022	161400	164308965	2960	2960	2960	2960	0
316	20241022	161300	164308965	2960	2960	2960	2960	0
317	20241022	161200	164308965	2960	2960	2960	2960	0
318	20241022	161100	164308965	2960	2960	2960	2960	0
319	20241022	161000	164308965	2960	2960	2960	2960	0
320	20241022	160900	164308965	2960	2960	2960	2960	0
321	20241022	160800	164308965	2960	2960	2960	2960	0
322	20241022	160700	164308965	2960	2960	2960	2960	0
323	20241022	160600	164308965	2960	2960	2960	2960	0
324	20241022	160500	164308965	2960	2960	2960	2960	0
325	20241022	160400	164308965	2960	2960	2960	2960	0
326	20241022	160300	164308965	2960	2960	2960	2960	0
327	20241022	160200	164308965	2960	2960	2960	2960	0
328	20241022	160100	164308965	2960	2960	2960	2960	0
329	20241022	160000	164308965	2960	2960	2960	2960	0
330	20241022	155900	164308965	2960	2960	2960	2960	0
331	20241022	155800	164308965	2960	2960	2960	2960	0
332	20241022	155700	164308965	2960	2960	2960	2960	10157
333	20241022	155600	164308965	2960	2960	2960	2960	0
334	20241022	155500	164308965	2960	2960	2960	2960	0
335	20241022	155400	164308965	2960	2960	2960	2960	0
336	20241022	155300	164308965	2960	2960	2960	2960	0
337	20241022	155200	164308965	2960	2960	2960	2960	0
338	20241022	155100	164308965	2960	2960	2960	2960	0
339	20241022	155000	164308965	2960	2960	2960	2960	0
340	20241022	154900	164308965	2960	2960	2960	2960	0
341	20241022	154800	164308965	2960	2960	2960	2960	0
342	20241022	154700	164308965	2960	2960	2960	2960	0
343	20241022	154600	164308965	2960	2960	2960	2960	0
344	20241022	154500	164308965	2960	2960	2960	2960	0
345	20241022	154400	164308965	2960	2960	2960	2960	0
346	20241022	154300	164308965	2960	2960	2960	2960	0
347	20241022	154200	164308965	2960	2960	2960	2960	0
348	20241022	154100	164308965	2960	2960	2960	2960	0
349	20241022	154000	164308965	2960	2960	2960	2960	0
350	20241022	153900	164308965	2960	2960	2960	2960	0
351	20241022	153800	164308965	2960	2960	2960	2960	0
352	20241022	153700	164308965	2960	2960	2960	2960	0
353	20241022	153600	164308965	2960	2960	2960	2960	0
354	20241022	153500	164308965	2960	2960	2960	2960	0
355	20241022	153400	164308965	2960	2960	2960	2960	0
356	20241022	153300	164308965	2960	2960	2960	2960	0
357	20241022	153200	164308965	2960	2960	2960	2960	0
358	20241022	153100	164308965	2960	2960	2960	2960	0
359	20241022	153000	164308965	2960	2960	2960	2960	10157
360	20241022	152900	134244245	2880	2880	2880	2880	0
361	20241022	152800	134244245	2880	2880	2880	2880	0
362	20241022	152700	134244245	2880	2880	2880	2880	0
363	20241022	152600	134244245	2880	2880	2880	2880	0
364	20241022	152500	134244245	2880	2880	2880	2880	0
365	20241022	152400	134244245	2880	2880	2880	2880	0
366	20241022	152300	134244245	2880	2880	2880	2880	0
367	20241022	152200	134244245	2880	2880	2880	2880	0
368	20241022	152100	134244245	2880	2880	2880	2880	0
369	20241022	152000	134244245	2880	2880	2880	2880	0
370	20241022	151900	134244245	2880	2870	2935	2865	5585
371	20241022	151800	118069065	2870	2870	2870	2870	0
372	20241022	151700	118069065	2870	2870	2870	2870	16
373	20241022	151600	118023145	2870	2870	2870	2870	24
374	20241022	151500	117954265	2870	2865	2870	2865	2101
375	20241022	151400	111934895	2880	2880	2880	2880	0
376	20241022	151300	111934895	2880	2880	2880	2880	0
377	20241022	151200	111934895	2880	2875	2880	2865	1118
378	20241022	151100	108726420	2880	2880	2880	2880	0
379	20241022	151000	108726420	2880	2880	2880	2880	0
380	20241022	150900	108726420	2880	2880	2880	2880	0
381	20241022	150800	108726420	2880	2880	2880	2880	0
382	20241022	150700	108726420	2880	2885	2885	2880	1415
383	20241022	150600	104648715	2885	2885	2885	2885	0
384	20241022	150500	104648715	2885	2885	2885	2885	36
385	20241022	150400	104544855	2880	2880	2880	2880	173
386	20241022	150300	104046615	2880	2880	2880	2880	100
387	20241022	150200	103758615	2880	2880	2880	2880	21
388	20241022	150100	103698135	2880	2880	2880	2880	0
389	20241022	150000	103698135	2880	2880	2880	2880	0
390	20241022	145900	103698135	2880	2880	2880	2880	0
391	20241022	145800	103698135	2880	2880	2880	2880	10
392	20241022	145700	103669335	2885	2885	2885	2885	0
393	20241022	145600	103669335	2885	2885	2885	2885	0
394	20241022	145500	103669335	2885	2885	2885	2885	0
395	20241022	145400	103669335	2885	2885	2885	2885	0
396	20241022	145300	103669335	2885	2885	2885	2885	0
397	20241022	145200	103669335	2885	2875	2885	2870	1833
398	20241022	145100	98399445	2880	2880	2880	2880	306
399	20241022	145000	97518165	2880	2880	2880	2880	26
400	20241022	144900	97443285	2880	2880	2880	2880	21
401	20241022	144800	97382805	2880	2890	2890	2880	2644
402	20241022	144700	89767210	2900	2900	2900	2900	0
403	20241022	144600	89767210	2900	2900	2900	2900	1
404	20241022	144500	89764310	2890	2890	2890	2890	0
405	20241022	144400	89764310	2890	2890	2890	2890	0
406	20241022	144300	89764310	2890	2890	2890	2890	0
407	20241022	144200	89764310	2890	2890	2890	2890	0
408	20241022	144100	89764310	2890	2890	2890	2890	0
409	20241022	144000	89764310	2890	2890	2890	2890	0
410	20241022	143900	89764310	2890	2895	2895	2890	221
411	20241022	143800	89124620	2900	2900	2900	2900	7
412	20241022	143700	89104320	2900	2900	2900	2900	0
413	20241022	143600	89104320	2900	2900	2900	2900	0
414	20241022	143500	89104320	2900	2900	2900	2900	0
415	20241022	143400	89104320	2900	2900	2900	2900	0
416	20241022	143300	89104320	2900	2900	2900	2900	0
417	20241022	143200	89104320	2900	2900	2900	2900	0
418	20241022	143100	89104320	2900	2900	2900	2900	0
419	20241022	143000	89104320	2900	2900	2900	2900	0
420	20241022	142900	89104320	2900	2900	2900	2900	0
421	20241022	142800	89104320	2900	2900	2900	2900	0
422	20241022	142700	89104320	2900	2900	2900	2900	0
423	20241022	142600	89104320	2900	2900	2900	2900	0
424	20241022	142500	89104320	2900	2900	2900	2900	0
425	20241022	142400	89104320	2900	2900	2900	2900	0
426	20241022	142300	89104320	2900	2900	2900	2900	0
427	20241022	142200	89104320	2900	2900	2900	2900	0
428	20241022	142100	89104320	2900	2900	2900	2900	0
429	20241022	142000	89104320	2900	2900	2900	2900	0
430	20241022	141900	89104320	2900	2900	2900	2900	2
431	20241022	141800	89098520	2900	2900	2900	2900	0
432	20241022	141700	89098520	2900	2900	2900	2900	0
433	20241022	141600	89098520	2900	2900	2900	2900	5
434	20241022	141500	89084020	2905	2900	2905	2900	72
435	20241022	141400	88875170	2900	2900	2900	2900	40
436	20241022	141300	88759170	2880	2880	2880	2880	0
437	20241022	141200	88759170	2880	2910	2910	2880	5366
438	20241022	141100	73252555	2905	2905	2905	2905	56
439	20241022	141000	73089875	2905	2910	2910	2905	29
440	20241022	140900	73005530	2905	2905	2905	2905	31
441	20241022	140800	72915475	2900	2900	2900	2900	0
442	20241022	140700	72915475	2900	2900	2900	2900	0
443	20241022	140600	72915475	2900	2900	2900	2900	41
444	20241022	140500	72796575	2900	2900	2900	2900	0
445	20241022	140400	72796575	2900	2900	2900	2900	0
446	20241022	140300	72796575	2900	2900	2900	2900	1
447	20241022	140200	72793675	2900	2900	2900	2900	0
448	20241022	140100	72793675	2900	2900	2900	2900	0
449	20241022	140000	72793675	2900	2900	2900	2900	0
450	20241022	135900	72793675	2900	2900	2900	2900	0
451	20241022	135800	72793675	2900	2900	2900	2900	0
452	20241022	135700	72793675	2900	2900	2900	2900	0
453	20241022	135600	72793675	2900	2900	2900	2900	0
454	20241022	135500	72793675	2900	2900	2900	2900	0
455	20241022	135400	72793675	2900	2900	2900	2900	0
456	20241022	135300	72793675	2900	2900	2900	2900	0
457	20241022	135200	72793675	2900	2905	2905	2900	99
458	20241022	135100	72506125	2910	2910	2910	2910	0
459	20241022	135000	72506125	2910	2910	2910	2910	0
460	20241022	134900	72506125	2910	2910	2910	2910	0
461	20241022	134800	72506125	2910	2910	2910	2910	0
462	20241022	134700	72506125	2910	2910	2910	2910	0
463	20241022	134600	72506125	2910	2910	2910	2910	0
464	20241022	134500	72506125	2910	2910	2910	2910	0
465	20241022	134400	72506125	2910	2910	2910	2910	0
466	20241022	134300	72506125	2910	2910	2910	2910	0
467	20241022	134200	72506125	2910	2910	2910	2910	0
468	20241022	134100	72506125	2910	2910	2910	2910	0
469	20241022	134000	72506125	2910	2910	2910	2910	0
470	20241022	133900	72506125	2910	2910	2910	2910	0
471	20241022	133800	72506125	2910	2910	2910	2910	0
472	20241022	133700	72506125	2910	2910	2910	2910	5
473	20241022	133600	72491575	2910	2910	2910	2910	0
474	20241022	133500	72491575	2910	2910	2910	2910	0
475	20241022	133400	72491575	2910	2910	2910	2910	0
476	20241022	133300	72491575	2910	2910	2910	2910	0
477	20241022	133200	72491575	2910	2910	2910	2910	0
478	20241022	133100	72491575	2910	2910	2910	2910	0
479	20241022	133000	72491575	2910	2910	2910	2910	0
480	20241022	132900	72491575	2910	2910	2910	2910	0
481	20241022	132800	72491575	2910	2910	2910	2910	0
482	20241022	132700	72491575	2910	2910	2910	2910	0
483	20241022	132600	72491575	2910	2910	2910	2910	0
484	20241022	132500	72491575	2910	2910	2910	2910	0
485	20241022	132400	72491575	2910	2910	2910	2910	0
486	20241022	132300	72491575	2910	2910	2910	2910	1
487	20241022	132200	72488665	2905	2905	2905	2905	0
488	20241022	132100	72488665	2905	2905	2905	2905	0
489	20241022	132000	72488665	2905	2905	2905	2905	0
490	20241022	131900	72488665	2905	2910	2920	2905	42
491	20241022	131800	72366185	2905	2905	2905	2905	10
492	20241022	131700	72337135	2905	2905	2905	2905	0
493	20241022	131600	72337135	2905	2905	2905	2905	0
494	20241022	131500	72337135	2905	2905	2905	2905	0
495	20241022	131400	72337135	2905	2905	2905	2905	0
496	20241022	131300	72337135	2905	2905	2905	2905	26
497	20241022	131200	72261605	2910	2910	2910	2910	0
498	20241022	131100	72261605	2910	2910	2910	2910	0
499	20241022	131000	72261605	2910	2910	2910	2910	100
500	20241022	130900	71970605	2915	2915	2915	2915	0
501	20241022	130800	71970605	2915	2915	2915	2915	0
502	20241022	130700	71970605	2915	2915	2915	2915	0
503	20241022	130600	71970605	2915	2915	2915	2915	0
504	20241022	130500	71970605	2915	2915	2915	2915	0
505	20241022	130400	71970605	2915	2915	2915	2915	0
506	20241022	130300	71970605	2915	2915	2915	2915	0
507	20241022	130200	71970605	2915	2915	2915	2915	0
508	20241022	130100	71970605	2915	2915	2915	2915	0
509	20241022	130000	71970605	2915	2915	2915	2915	200
510	20241022	125900	71387605	2910	2910	2910	2910	100
511	20241022	125800	71096605	2910	2910	2910	2910	208
512	20241022	125700	70491325	2910	2910	2910	2910	80
513	20241022	125600	70258525	2905	2905	2905	2905	244
514	20241022	125500	69549705	2900	2900	2900	2900	20
515	20241022	125400	69491705	2890	2900	2900	2890	1452
516	20241022	125300	65291055	2905	2905	2905	2905	0
517	20241022	125200	65291055	2905	2905	2905	2905	0
518	20241022	125100	65291055	2905	2905	2905	2905	10
519	20241022	125000	65262005	2905	2905	2905	2905	480
520	20241022	124900	63867605	2920	2920	2920	2920	0
521	20241022	124800	63867605	2920	2920	2920	2920	0
522	20241022	124700	63867605	2920	2920	2920	2920	0
523	20241022	124600	63867605	2920	2920	2920	2920	0
524	20241022	124500	63867605	2920	2920	2920	2920	34
525	20241022	124400	63768325	2900	2905	2905	2900	1100
526	20241022	124300	60578100	2905	2905	2905	2905	0
527	20241022	124200	60578100	2905	2910	2910	2905	666
528	20241022	124100	58643045	2910	2910	2910	2910	0
529	20241022	124000	58643045	2910	2910	2910	2910	0
530	20241022	123900	58643045	2910	2910	2910	2910	0
531	20241022	123800	58643045	2910	2910	2910	2910	0
532	20241022	123700	58643045	2910	2910	2910	2910	0
533	20241022	123600	58643045	2910	2910	2910	2910	0
534	20241022	123500	58643045	2910	2910	2910	2910	0
535	20241022	123400	58643045	2910	2910	2910	2910	0
536	20241022	123300	58643045	2910	2910	2910	2910	0
537	20241022	123200	58643045	2910	2910	2910	2910	0
538	20241022	123100	58643045	2910	2910	2910	2910	0
539	20241022	123000	58643045	2910	2910	2910	2910	0
540	20241022	122900	58643045	2910	2910	2910	2910	0
541	20241022	122800	58643045	2910	2910	2910	2910	5
542	20241022	122700	58628495	2915	2915	2915	2915	0
543	20241022	122600	58628495	2915	2915	2915	2915	5
544	20241022	122500	58613920	2920	2920	2920	2920	0
545	20241022	122400	58613920	2920	2920	2920	2920	0
546	20241022	122300	58613920	2920	2920	2920	2920	0
547	20241022	122200	58613920	2920	2920	2920	2920	0
548	20241022	122100	58613920	2920	2920	2920	2920	0
549	20241022	122000	58613920	2920	2920	2920	2920	0
550	20241022	121900	58613920	2920	2920	2920	2920	1
551	20241022	121800	58611000	2915	2915	2915	2915	0
552	20241022	121700	58611000	2915	2915	2915	2915	0
553	20241022	121600	58611000	2915	2915	2915	2915	55
554	20241022	121500	58450675	2920	2920	2920	2920	0
555	20241022	121400	58450675	2920	2920	2920	2920	0
556	20241022	121300	58450675	2920	2920	2920	2920	0
557	20241022	121200	58450675	2920	2920	2920	2920	0
558	20241022	121100	58450675	2920	2915	2920	2915	6
559	20241022	121000	58433160	2920	2920	2920	2920	0
560	20241022	120900	58433160	2920	2920	2920	2920	0
561	20241022	120800	58433160	2920	2920	2920	2920	0
562	20241022	120700	58433160	2920	2920	2920	2920	0
563	20241022	120600	58433160	2920	2915	2920	2915	3
564	20241022	120500	58424410	2920	2920	2920	2920	58
565	20241022	120400	58255050	2920	2920	2920	2920	40
566	20241022	120300	58138250	2915	2915	2915	2915	42
567	20241022	120200	58015820	2915	2915	2915	2915	0
568	20241022	120100	58015820	2915	2915	2915	2915	0
569	20241022	120000	58015820	2915	2915	2915	2915	35
570	20241022	115900	57913795	2915	2915	2915	2915	0
571	20241022	115800	57913795	2915	2915	2915	2915	0
572	20241022	115700	57913795	2915	2915	2915	2915	315
573	20241022	115600	56995570	2920	2920	2920	2920	0
574	20241022	115500	56995570	2920	2920	2920	2920	0
575	20241022	115400	56995570	2920	2920	2920	2920	0
576	20241022	115300	56995570	2920	2920	2920	2920	0
577	20241022	115200	56995570	2920	2915	2920	2915	6
578	20241022	115100	56978060	2920	2920	2920	2920	0
579	20241022	115000	56978060	2920	2920	2920	2920	0
580	20241022	114900	56978060	2920	2920	2920	2920	0
581	20241022	114800	56978060	2920	2920	2920	2920	0
582	20241022	114700	56978060	2920	2920	2920	2920	0
583	20241022	114600	56978060	2920	2910	2920	2910	2501
584	20241022	114500	49700140	2910	2910	2910	2910	0
585	20241022	114400	49700140	2910	2910	2910	2910	0
586	20241022	114300	49700140	2910	2910	2910	2910	0
587	20241022	114200	49700140	2910	2910	2910	2910	0
588	20241022	114100	49700140	2910	2910	2910	2910	1000
589	20241022	114000	46790140	2915	2915	2915	2915	0
590	20241022	113900	46790140	2915	2915	2915	2915	10
591	20241022	113800	46760990	2910	2910	2910	2910	0
592	20241022	113700	46760990	2910	2910	2910	2910	0
593	20241022	113600	46760990	2910	2910	2910	2910	0
594	20241022	113500	46760990	2910	2910	2910	2910	0
595	20241022	113400	46760990	2910	2910	2910	2910	0
596	20241022	113300	46760990	2910	2910	2910	2910	0
597	20241022	113200	46760990	2910	2910	2910	2910	206
598	20241022	113100	46161530	2910	2910	2910	2910	0
599	20241022	113000	46161530	2910	2910	2910	2910	37
600	20241022	112900	46053860	2910	2910	2910	2910	0
601	20241022	112800	46053860	2910	2910	2910	2910	0
602	20241022	112700	46053860	2910	2910	2910	2910	0
603	20241022	112600	46053860	2910	2910	2910	2910	0
604	20241022	112500	46053860	2910	2910	2910	2910	0
605	20241022	112400	46053860	2910	2910	2910	2910	0
606	20241022	112300	46053860	2910	2910	2910	2910	0
607	20241022	112200	46053860	2910	2910	2910	2910	0
608	20241022	112100	46053860	2910	2910	2910	2910	0
609	20241022	112000	46053860	2910	2910	2910	2910	0
610	20241022	111900	46053860	2910	2910	2910	2910	0
611	20241022	111800	46053860	2910	2910	2910	2910	1
612	20241022	111700	46050950	2910	2910	2910	2910	0
613	20241022	111600	46050950	2910	2910	2910	2910	0
614	20241022	111500	46050950	2910	2910	2910	2910	0
615	20241022	111400	46050950	2910	2910	2910	2910	0
616	20241022	111300	46050950	2910	2910	2910	2910	0
617	20241022	111200	46050950	2910	2910	2910	2910	0
618	20241022	111100	46050950	2910	2910	2910	2910	1
619	20241022	111000	46048040	2920	2920	2920	2920	0
620	20241022	110900	46048040	2920	2920	2920	2920	0
621	20241022	110800	46048040	2920	2915	2920	2915	52
622	20241022	110700	45896220	2910	2910	2910	2910	0
623	20241022	110600	45896220	2910	2910	2910	2910	0
624	20241022	110500	45896220	2910	2910	2910	2910	0
625	20241022	110400	45896220	2910	2910	2910	2910	1000
626	20241022	110300	42986220	2920	2920	2920	2920	0
627	20241022	110200	42986220	2920	2920	2920	2920	0
628	20241022	110100	42986220	2920	2920	2920	2920	0
629	20241022	110000	42986220	2920	2920	2920	2920	1
630	20241022	105900	42983300	2920	2920	2920	2920	0
631	20241022	105800	42983300	2920	2920	2920	2920	0
632	20241022	105700	42983300	2920	2920	2920	2920	0
633	20241022	105600	42983300	2920	2920	2920	2920	0
634	20241022	105500	42983300	2920	2905	2920	2905	1160
635	20241022	105400	39612990	2915	2915	2915	2915	0
636	20241022	105300	39612990	2915	2915	2915	2915	0
637	20241022	105200	39612990	2915	2915	2915	2915	1
638	20241022	105100	39610075	2915	2915	2915	2915	0
639	20241022	105000	39610075	2915	2915	2915	2915	0
640	20241022	104900	39610075	2915	2915	2915	2915	0
641	20241022	104800	39610075	2915	2915	2915	2915	0
642	20241022	104700	39610075	2915	2915	2915	2915	2
643	20241022	104600	39604245	2920	2915	2920	2910	3501
644	20241022	104500	29415210	2925	2925	2925	2925	0
645	20241022	104400	29415210	2925	2925	2925	2925	0
646	20241022	104300	29415210	2925	2925	2925	2925	0
647	20241022	104200	29415210	2925	2925	2925	2925	0
648	20241022	104100	29415210	2925	2925	2925	2925	0
649	20241022	104000	29415210	2925	2925	2925	2925	0
650	20241022	103900	29415210	2925	2925	2925	2925	0
651	20241022	103800	29415210	2925	2925	2925	2925	0
652	20241022	103700	29415210	2925	2925	2925	2925	0
653	20241022	103600	29415210	2925	2925	2925	2925	0
654	20241022	103500	29415210	2925	2925	2925	2925	0
655	20241022	103400	29415210	2925	2925	2925	2925	0
656	20241022	103300	29415210	2925	2925	2925	2925	0
657	20241022	103200	29415210	2925	2925	2925	2925	2
658	20241022	103100	29409360	2915	2915	2915	2915	0
659	20241022	103000	29409360	2915	2920	2920	2915	100
660	20241022	102900	29117800	2920	2920	2920	2920	0
661	20241022	102800	29117800	2920	2920	2920	2920	0
662	20241022	102700	29117800	2920	2920	2920	2920	0
663	20241022	102600	29117800	2920	2920	2920	2920	0
664	20241022	102500	29117800	2920	2920	2920	2920	0
665	20241022	102400	29117800	2920	2920	2920	2920	0
666	20241022	102300	29117800	2920	2920	2920	2920	0
667	20241022	102200	29117800	2920	2920	2920	2920	0
668	20241022	102100	29117800	2920	2920	2920	2920	0
669	20241022	102000	29117800	2920	2920	2920	2920	0
670	20241022	101900	29117800	2920	2920	2920	2920	0
671	20241022	101800	29117800	2920	2920	2920	2920	19
672	20241022	101700	29062320	2925	2920	2925	2920	41
673	20241022	101600	28942400	2915	2915	2915	2915	0
674	20241022	101500	28942400	2915	2915	2915	2915	146
675	20241022	101400	28516810	2920	2920	2920	2920	0
676	20241022	101300	28516810	2920	2920	2920	2920	0
677	20241022	101200	28516810	2920	2920	2920	2920	28
678	20241022	101100	28435050	2925	2925	2925	2925	0
679	20241022	101000	28435050	2925	2930	2930	2925	1519
680	20241022	100900	23991875	2930	2930	2930	2930	0
681	20241022	100800	23991875	2930	2930	2930	2930	0
682	20241022	100700	23991875	2930	2930	2930	2930	0
683	20241022	100600	23991875	2930	2930	2930	2930	1
684	20241022	100500	23988945	2930	2930	2930	2930	0
685	20241022	100400	23988945	2930	2930	2930	2930	0
686	20241022	100300	23988945	2930	2920	2930	2920	110
687	20241022	100200	23666655	2920	2920	2920	2920	0
688	20241022	100100	23666655	2920	2920	2920	2920	1
689	20241022	100000	23663735	2915	2915	2915	2915	0
690	20241022	095900	23663735	2915	2915	2915	2915	0
691	20241022	095800	23663735	2915	2915	2915	2915	0
692	20241022	095700	23663735	2915	2915	2915	2915	0
693	20241022	095600	23663735	2915	2915	2915	2915	0
694	20241022	095500	23663735	2915	2915	2915	2915	774
695	20241022	095400	21407525	2920	2925	2925	2920	46
696	20241022	095300	21273200	2920	2920	2920	2920	60
697	20241022	095200	21098000	2925	2925	2925	2925	0
698	20241022	095100	21098000	2925	2925	2925	2925	0
699	20241022	095000	21098000	2925	2925	2925	2925	2
700	20241022	094900	21092150	2915	2915	2915	2915	2
701	20241022	094800	21086320	2920	2920	2920	2920	0
702	20241022	094700	21086320	2920	2920	2920	2920	1037
703	20241022	094600	18058280	2925	2925	2925	2925	0
704	20241022	094500	18058280	2925	2925	2925	2925	0
705	20241022	094400	18058280	2925	2925	2925	2925	0
706	20241022	094300	18058280	2925	2925	2925	2925	0
707	20241022	094200	18058280	2925	2925	2925	2925	0
708	20241022	094100	18058280	2925	2935	2935	2925	419
709	20241022	094000	16832515	2925	2925	2925	2925	350
710	20241022	093900	15808765	2925	2925	2925	2925	0
711	20241022	093800	15808765	2925	2925	2925	2925	124
712	20241022	093700	15446065	2930	2930	2930	2930	0
713	20241022	093600	15446065	2930	2930	2930	2930	0
714	20241022	093500	15446065	2930	2930	2930	2930	5
715	20241022	093400	15431415	2935	2935	2935	2935	0
716	20241022	093300	15431415	2935	2935	2935	2935	0
717	20241022	093200	15431415	2935	2935	2935	2935	0
718	20241022	093100	15431415	2935	2935	2935	2920	4227
719	20241022	093000	3071300	2935	2935	2935	2935	0
720	20241022	092900	3071300	2935	2935	2935	2935	0
721	20241022	092800	3071300	2935	2935	2935	2935	0
722	20241022	092700	3071300	2935	2935	2935	2935	0
723	20241022	092600	3071300	2935	2935	2935	2935	50
724	20241022	092500	2924550	2940	2940	2940	2940	0
725	20241022	092400	2924550	2940	2940	2940	2940	0
726	20241022	092300	2924550	2940	2940	2940	2940	0
727	20241022	092200	2924550	2940	2940	2940	2940	0
728	20241022	092100	2924550	2940	2940	2940	2940	0
729	20241022	092000	2924550	2940	2940	2940	2940	0
730	20241022	091900	2924550	2940	2940	2940	2940	0
731	20241022	091800	2924550	2940	2940	2940	2940	0
732	20241022	091700	2924550	2940	2940	2940	2940	0
733	20241022	091600	2924550	2940	2945	2945	2940	27
734	20241022	091500	2845150	2950	2950	2950	2950	0
735	20241022	091400	2845150	2950	2950	2950	2950	0
736	20241022	091300	2845150	2950	2950	2950	2950	12
737	20241022	091200	2809750	2945	2945	2945	2945	0
738	20241022	091100	2809750	2945	2945	2945	2945	1
739	20241022	091000	2806805	2945	2945	2945	2945	0
740	20241022	090900	2806805	2945	2945	2945	2945	50
741	20241022	090800	2659555	2950	2950	2950	2950	16
742	20241022	090700	2612355	2950	2950	2950	2950	0
743	20241022	090600	2612355	2950	2960	2960	2950	76
744	20241022	090500	2388000	2985	2985	2985	2985	0
745	20241022	090400	2388000	2985	2985	2985	2985	0
746	20241022	090300	2388000	2985	2985	2985	2985	0
747	20241022	090200	2388000	2985	2985	2985	2985	0
748	20241022	090100	2388000	2985	2985	2985	2985	0
749	20241022	090000	2388000	2985	2985	2985	2985	800