KissMeData/115570/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201900	62842105	2980	2980	2980	2980	610
3	20241022	201800	62842105	2980	2980	2980	2980	0
4	20241022	201700	62842105	2980	2980	2980	2980	0
5	20241022	201600	62842105	2980	2980	2980	2980	0
6	20241022	201500	62842105	2980	2980	2980	2980	0
7	20241022	201400	62842105	2980	2980	2980	2980	0
8	20241022	201300	62842105	2980	2980	2980	2980	0
9	20241022	201200	62842105	2980	2980	2980	2980	0
10	20241022	201100	62842105	2980	2980	2980	2980	0
11	20241022	201000	62842105	2980	2980	2980	2980	0
12	20241022	200900	62842105	2980	2980	2980	2980	0
13	20241022	200800	62842105	2980	2980	2980	2980	0
14	20241022	200700	62842105	2980	2980	2980	2980	0
15	20241022	200600	62842105	2980	2980	2980	2980	0
16	20241022	200500	62842105	2980	2980	2980	2980	0
17	20241022	200400	62842105	2980	2980	2980	2980	0
18	20241022	200300	62842105	2980	2980	2980	2980	0
19	20241022	200200	62842105	2980	2980	2980	2980	0
20	20241022	200100	62842105	2980	2980	2980	2980	0
21	20241022	200000	62842105	2980	2980	2980	2980	0
22	20241022	195900	62842105	2980	2980	2980	2980	0
23	20241022	195800	62842105	2980	2980	2980	2980	0
24	20241022	195700	62842105	2980	2980	2980	2980	0
25	20241022	195600	62842105	2980	2980	2980	2980	0
26	20241022	195500	62842105	2980	2980	2980	2980	0
27	20241022	195400	62842105	2980	2980	2980	2980	0
28	20241022	195300	62842105	2980	2980	2980	2980	0
29	20241022	195200	62842105	2980	2980	2980	2980	0
30	20241022	195100	62842105	2980	2980	2980	2980	0
31	20241022	195000	62842105	2980	2980	2980	2980	0
32	20241022	194900	62842105	2980	2980	2980	2980	610
33	20241022	194800	62842105	2980	2980	2980	2980	0
34	20241022	194700	62842105	2980	2980	2980	2980	0
35	20241022	194600	62842105	2980	2980	2980	2980	0
36	20241022	194500	62842105	2980	2980	2980	2980	0
37	20241022	194400	62842105	2980	2980	2980	2980	0
38	20241022	194300	62842105	2980	2980	2980	2980	0
39	20241022	194200	62842105	2980	2980	2980	2980	0
40	20241022	194100	62842105	2980	2980	2980	2980	0
41	20241022	194000	62842105	2980	2980	2980	2980	0
42	20241022	193900	62842105	2980	2980	2980	2980	0
43	20241022	193800	62842105	2980	2980	2980	2980	0
44	20241022	193700	62842105	2980	2980	2980	2980	0
45	20241022	193600	62842105	2980	2980	2980	2980	0
46	20241022	193500	62842105	2980	2980	2980	2980	0
47	20241022	193400	62842105	2980	2980	2980	2980	0
48	20241022	193300	62842105	2980	2980	2980	2980	0
49	20241022	193200	62842105	2980	2980	2980	2980	0
50	20241022	193100	62842105	2980	2980	2980	2980	0
51	20241022	193000	62842105	2980	2980	2980	2980	0
52	20241022	192900	62842105	2980	2980	2980	2980	0
53	20241022	192800	62842105	2980	2980	2980	2980	0
54	20241022	192700	62842105	2980	2980	2980	2980	0
55	20241022	192600	62842105	2980	2980	2980	2980	0
56	20241022	192500	62842105	2980	2980	2980	2980	0
57	20241022	192400	62842105	2980	2980	2980	2980	0
58	20241022	192300	62842105	2980	2980	2980	2980	0
59	20241022	192200	62842105	2980	2980	2980	2980	0
60	20241022	192100	62842105	2980	2980	2980	2980	0
61	20241022	192000	62842105	2980	2980	2980	2980	0
62	20241022	191900	62842105	2980	2980	2980	2980	610
63	20241022	191800	62842105	2980	2980	2980	2980	0
64	20241022	191700	62842105	2980	2980	2980	2980	0
65	20241022	191600	62842105	2980	2980	2980	2980	0
66	20241022	191500	62842105	2980	2980	2980	2980	0
67	20241022	191400	62842105	2980	2980	2980	2980	0
68	20241022	191300	62842105	2980	2980	2980	2980	0
69	20241022	191200	62842105	2980	2980	2980	2980	0
70	20241022	191100	62842105	2980	2980	2980	2980	0
71	20241022	191000	62842105	2980	2980	2980	2980	0
72	20241022	190900	62842105	2980	2980	2980	2980	0
73	20241022	190800	62842105	2980	2980	2980	2980	0
74	20241022	190700	62842105	2980	2980	2980	2980	0
75	20241022	190600	62842105	2980	2980	2980	2980	0
76	20241022	190500	62842105	2980	2980	2980	2980	0
77	20241022	190400	62842105	2980	2980	2980	2980	0
78	20241022	190300	62842105	2980	2980	2980	2980	0
79	20241022	190200	62842105	2980	2980	2980	2980	0
80	20241022	190100	62842105	2980	2980	2980	2980	0
81	20241022	190000	62842105	2980	2980	2980	2980	0
82	20241022	185900	62842105	2980	2980	2980	2980	0
83	20241022	185800	62842105	2980	2980	2980	2980	0
84	20241022	185700	62842105	2980	2980	2980	2980	0
85	20241022	185600	62842105	2980	2980	2980	2980	0
86	20241022	185500	62842105	2980	2980	2980	2980	0
87	20241022	185400	62842105	2980	2980	2980	2980	0
88	20241022	185300	62842105	2980	2980	2980	2980	0
89	20241022	185200	62842105	2980	2980	2980	2980	0
90	20241022	185100	62842105	2980	2980	2980	2980	0
91	20241022	185000	62842105	2980	2980	2980	2980	0
92	20241022	184900	62842105	2980	2980	2980	2980	610
93	20241022	184800	62842105	2980	2980	2980	2980	0
94	20241022	184700	62842105	2980	2980	2980	2980	0
95	20241022	184600	62842105	2980	2980	2980	2980	0
96	20241022	184500	62842105	2980	2980	2980	2980	0
97	20241022	184400	62842105	2980	2980	2980	2980	0
98	20241022	184300	62842105	2980	2980	2980	2980	0
99	20241022	184200	62842105	2980	2980	2980	2980	0
100	20241022	184100	62842105	2980	2980	2980	2980	0
101	20241022	184000	62842105	2980	2980	2980	2980	0
102	20241022	183900	62842105	2980	2980	2980	2980	0
103	20241022	183800	62842105	2980	2980	2980	2980	0
104	20241022	183700	62842105	2980	2980	2980	2980	0
105	20241022	183600	62842105	2980	2980	2980	2980	0
106	20241022	183500	62842105	2980	2980	2980	2980	0
107	20241022	183400	62842105	2980	2980	2980	2980	0
108	20241022	183300	62842105	2980	2980	2980	2980	0
109	20241022	183200	62842105	2980	2980	2980	2980	0
110	20241022	183100	62842105	2980	2980	2980	2980	0
111	20241022	183000	62842105	2980	2980	2980	2980	0
112	20241022	182900	62842105	2980	2980	2980	2980	0
113	20241022	182800	62842105	2980	2980	2980	2980	0
114	20241022	182700	62842105	2980	2980	2980	2980	0
115	20241022	182600	62842105	2980	2980	2980	2980	0
116	20241022	182500	62842105	2980	2980	2980	2980	0
117	20241022	182400	62842105	2980	2980	2980	2980	0
118	20241022	182300	62842105	2980	2980	2980	2980	0
119	20241022	182200	62842105	2980	2980	2980	2980	0
120	20241022	182100	62842105	2980	2980	2980	2980	0
121	20241022	182000	62842105	2980	2980	2980	2980	0
122	20241022	181900	62842105	2980	2980	2980	2980	610
123	20241022	181800	62842105	2980	2980	2980	2980	0
124	20241022	181700	62842105	2980	2980	2980	2980	0
125	20241022	181600	62842105	2980	2980	2980	2980	0
126	20241022	181500	62842105	2980	2980	2980	2980	0
127	20241022	181400	62842105	2980	2980	2980	2980	0
128	20241022	181300	62842105	2980	2980	2980	2980	0
129	20241022	181200	62842105	2980	2980	2980	2980	0
130	20241022	181100	62842105	2980	2980	2980	2980	0
131	20241022	181000	62842105	2980	2980	2980	2980	0
132	20241022	180900	62842105	2980	2980	2980	2980	0
133	20241022	180800	62842105	2980	2980	2980	2980	0
134	20241022	180700	62842105	2980	2980	2980	2980	0
135	20241022	180600	62842105	2980	2980	2980	2980	0
136	20241022	180500	62842105	2980	2980	2980	2980	0
137	20241022	180400	62842105	2980	2980	2980	2980	0
138	20241022	180300	62842105	2980	2980	2980	2980	0
139	20241022	180200	62842105	2980	2980	2980	2980	0
140	20241022	180100	62842105	2980	2980	2980	2980	0
141	20241022	180000	62842105	2980	2980	2980	2980	0
142	20241022	175900	62842105	2980	2980	2980	2980	0
143	20241022	175800	62842105	2980	2980	2980	2980	0
144	20241022	175700	62842105	2980	2980	2980	2980	0
145	20241022	175600	62842105	2980	2980	2980	2980	0
146	20241022	175500	62842105	2980	2980	2980	2980	0
147	20241022	175400	62842105	2980	2980	2980	2980	0
148	20241022	175300	62842105	2980	2980	2980	2980	0
149	20241022	175200	62842105	2980	2980	2980	2980	0
150	20241022	175100	62842105	2980	2980	2980	2980	0
151	20241022	175000	62842105	2980	2980	2980	2980	0
152	20241022	174900	62842105	2980	2980	2980	2980	610
153	20241022	174800	62842105	2980	2980	2980	2980	0
154	20241022	174700	62842105	2980	2980	2980	2980	0
155	20241022	174600	62842105	2980	2980	2980	2980	0
156	20241022	174500	62842105	2980	2980	2980	2980	0
157	20241022	174400	62842105	2980	2980	2980	2980	0
158	20241022	174300	62842105	2980	2980	2980	2980	0
159	20241022	174200	62842105	2980	2980	2980	2980	0
160	20241022	174100	62842105	2980	2980	2980	2980	0
161	20241022	174000	62842105	2980	2980	2980	2980	0
162	20241022	173900	62842105	2980	2980	2980	2980	0
163	20241022	173800	62842105	2980	2980	2980	2980	0
164	20241022	173700	62842105	2980	2980	2980	2980	0
165	20241022	173600	62842105	2980	2980	2980	2980	0
166	20241022	173500	62842105	2980	2980	2980	2980	0
167	20241022	173400	62842105	2980	2980	2980	2980	0
168	20241022	173300	62842105	2980	2980	2980	2980	0
169	20241022	173200	62842105	2980	2980	2980	2980	0
170	20241022	173100	62842105	2980	2980	2980	2980	0
171	20241022	173000	62842105	2980	2980	2980	2980	0
172	20241022	172900	62842105	2980	2980	2980	2980	0
173	20241022	172800	62842105	2980	2980	2980	2980	0
174	20241022	172700	62842105	2980	2980	2980	2980	0
175	20241022	172600	62842105	2980	2980	2980	2980	0
176	20241022	172500	62842105	2980	2980	2980	2980	0
177	20241022	172400	62842105	2980	2980	2980	2980	0
178	20241022	172300	62842105	2980	2980	2980	2980	0
179	20241022	172200	62842105	2980	2980	2980	2980	0
180	20241022	172100	62842105	2980	2980	2980	2980	0
181	20241022	172000	62842105	2980	2980	2980	2980	0
182	20241022	171900	62842105	2980	2980	2980	2980	610
183	20241022	171800	62842105	2980	2980	2980	2980	0
184	20241022	171700	62842105	2980	2980	2980	2980	0
185	20241022	171600	62842105	2980	2980	2980	2980	0
186	20241022	171500	62842105	2980	2980	2980	2980	0
187	20241022	171400	62842105	2980	2980	2980	2980	0
188	20241022	171300	62842105	2980	2980	2980	2980	0
189	20241022	171200	62842105	2980	2980	2980	2980	0
190	20241022	171100	62842105	2980	2980	2980	2980	0
191	20241022	171000	62842105	2980	2980	2980	2980	0
192	20241022	170900	62842105	2980	2980	2980	2980	0
193	20241022	170800	62842105	2980	2980	2980	2980	0
194	20241022	170700	62842105	2980	2980	2980	2980	0
195	20241022	170600	62842105	2980	2980	2980	2980	0
196	20241022	170500	62842105	2980	2980	2980	2980	0
197	20241022	170400	62842105	2980	2980	2980	2980	0
198	20241022	170300	62842105	2980	2980	2980	2980	0
199	20241022	170200	62842105	2980	2980	2980	2980	0
200	20241022	170100	62842105	2980	2980	2980	2980	0
201	20241022	170000	62842105	2980	2980	2980	2980	0
202	20241022	165900	62842105	2980	2980	2980	2980	0
203	20241022	165800	62842105	2980	2980	2980	2980	0
204	20241022	165700	62842105	2980	2980	2980	2980	0
205	20241022	165600	62842105	2980	2980	2980	2980	0
206	20241022	165500	62842105	2980	2980	2980	2980	0
207	20241022	165400	62842105	2980	2980	2980	2980	0
208	20241022	165300	62842105	2980	2980	2980	2980	0
209	20241022	165200	62842105	2980	2980	2980	2980	0
210	20241022	165100	62842105	2980	2980	2980	2980	0
211	20241022	165000	62842105	2980	2980	2980	2980	0
212	20241022	164900	62842105	2980	2980	2980	2980	610
213	20241022	164800	62842105	2980	2980	2980	2980	0
214	20241022	164700	62842105	2980	2980	2980	2980	0
215	20241022	164600	62842105	2980	2980	2980	2980	0
216	20241022	164500	62842105	2980	2980	2980	2980	0
217	20241022	164400	62842105	2980	2980	2980	2980	0
218	20241022	164300	62842105	2980	2980	2980	2980	0
219	20241022	164200	62842105	2980	2980	2980	2980	0
220	20241022	164100	62842105	2980	2980	2980	2980	0
221	20241022	164000	62842105	2980	2980	2980	2980	0
222	20241022	163900	62842105	2980	2980	2980	2980	0
223	20241022	163800	62842105	2980	2980	2980	2980	0
224	20241022	163700	62842105	2980	2980	2980	2980	0
225	20241022	163600	62842105	2980	2980	2980	2980	0
226	20241022	163500	62842105	2980	2980	2980	2980	0
227	20241022	163400	62842105	2980	2980	2980	2980	0
228	20241022	163300	62842105	2980	2980	2980	2980	0
229	20241022	163200	62842105	2980	2980	2980	2980	0
230	20241022	163100	62842105	2980	2980	2980	2980	0
231	20241022	163000	62842105	2980	2980	2980	2980	0
232	20241022	162900	62842105	2980	2980	2980	2980	0
233	20241022	162800	62842105	2980	2980	2980	2980	0
234	20241022	162700	62842105	2980	2980	2980	2980	0
235	20241022	162600	62842105	2980	2980	2980	2980	0
236	20241022	162500	62842105	2980	2980	2980	2980	0
237	20241022	162400	62842105	2980	2980	2980	2980	0
238	20241022	162300	62842105	2980	2980	2980	2980	0
239	20241022	162200	62842105	2980	2980	2980	2980	0
240	20241022	162100	62842105	2980	2980	2980	2980	0
241	20241022	162000	62842105	2980	2980	2980	2980	0
242	20241022	161900	62842105	2980	2980	2980	2980	610
243	20241022	161800	62842105	2980	2980	2980	2980	0
244	20241022	161700	62842105	2980	2980	2980	2980	0
245	20241022	161600	62842105	2980	2980	2980	2980	0
246	20241022	161500	62842105	2980	2980	2980	2980	0
247	20241022	161400	62842105	2980	2980	2980	2980	0
248	20241022	161300	62842105	2980	2980	2980	2980	0
249	20241022	161200	62842105	2980	2980	2980	2980	0
250	20241022	161100	62842105	2980	2980	2980	2980	0
251	20241022	161000	62842105	2980	2980	2980	2980	0
252	20241022	160900	62842105	2980	2980	2980	2980	0
253	20241022	160800	62842105	2980	2980	2980	2980	0
254	20241022	160700	62842105	2980	2980	2980	2980	0
255	20241022	160600	62842105	2980	2980	2980	2980	0
256	20241022	160500	62842105	2980	2980	2980	2980	0
257	20241022	160400	62842105	2980	2980	2980	2980	0
258	20241022	160300	62842105	2980	2980	2980	2980	0
259	20241022	160200	62842105	2980	2980	2980	2980	0
260	20241022	160100	62842105	2980	2980	2980	2980	0
261	20241022	160000	62842105	2980	2980	2980	2980	0
262	20241022	155900	62842105	2980	2980	2980	2980	0
263	20241022	155800	62842105	2980	2980	2980	2980	0
264	20241022	155700	62842105	2980	2980	2980	2980	0
265	20241022	155600	62842105	2980	2980	2980	2980	0
266	20241022	155500	62842105	2980	2980	2980	2980	0
267	20241022	155400	62842105	2980	2980	2980	2980	0
268	20241022	155300	62842105	2980	2980	2980	2980	0
269	20241022	155200	62842105	2980	2980	2980	2980	0
270	20241022	155100	62842105	2980	2980	2980	2980	0
271	20241022	155000	62842105	2980	2980	2980	2980	0
272	20241022	154900	62842105	2980	2980	2980	2980	610
273	20241022	154800	62842105	2980	2980	2980	2980	0
274	20241022	154700	62842105	2980	2980	2980	2980	0
275	20241022	154600	62842105	2980	2980	2980	2980	0
276	20241022	154500	62842105	2980	2980	2980	2980	0
277	20241022	154400	62842105	2980	2980	2980	2980	0
278	20241022	154300	62842105	2980	2980	2980	2980	0
279	20241022	154200	62842105	2980	2980	2980	2980	0
280	20241022	154100	62842105	2980	2980	2980	2980	0
281	20241022	154000	62842105	2980	2980	2980	2980	0
282	20241022	153900	62842105	2980	2980	2980	2980	0
283	20241022	153800	62842105	2980	2980	2980	2980	0
284	20241022	153700	62842105	2980	2980	2980	2980	0
285	20241022	153600	62842105	2980	2980	2980	2980	0
286	20241022	153500	62842105	2980	2980	2980	2980	0
287	20241022	153400	62842105	2980	2980	2980	2980	0
288	20241022	153300	62842105	2980	2980	2980	2980	0
289	20241022	153200	62842105	2980	2980	2980	2980	0
290	20241022	153100	62842105	2980	2980	2980	2980	0
291	20241022	153000	62842105	2980	2980	2980	2980	610
292	20241022	152900	61024305	2980	2980	2980	2980	0
293	20241022	152800	61024305	2980	2980	2980	2980	0
294	20241022	152700	61024305	2980	2980	2980	2980	0
295	20241022	152600	61024305	2980	2980	2980	2980	0
296	20241022	152500	61024305	2980	2980	2980	2980	0
297	20241022	152400	61024305	2980	2980	2980	2980	0
298	20241022	152300	61024305	2980	2980	2980	2980	0
299	20241022	152200	61024305	2980	2980	2980	2980	0
300	20241022	152100	61024305	2980	2980	2980	2980	0
301	20241022	152000	61024305	2980	2980	2980	2980	0
302	20241022	151900	61024305	2980	2980	2980	2980	32
303	20241022	151800	60928945	2980	2980	2980	2980	0
304	20241022	151700	60928945	2980	2980	2980	2980	0
305	20241022	151600	60928945	2980	2980	2980	2980	1
306	20241022	151500	60925965	2995	2995	2995	2995	100
307	20241022	151400	60626465	2985	2985	2985	2985	0
308	20241022	151300	60626465	2985	2985	2985	2985	0
309	20241022	151200	60626465	2985	2985	2985	2985	0
310	20241022	151100	60626465	2985	2995	2995	2985	3
311	20241022	151000	60617495	2995	2995	2995	2995	0
312	20241022	150900	60617495	2995	2995	2995	2995	5
313	20241022	150800	60602520	2980	2980	2980	2980	0
314	20241022	150700	60602520	2980	2995	2995	2980	2
315	20241022	150600	60596545	2995	2995	2995	2995	0
316	20241022	150500	60596545	2995	2995	2995	2995	0
317	20241022	150400	60596545	2995	2985	2995	2985	95
318	20241022	150300	60312185	2985	2985	2985	2985	5
319	20241022	150200	60297260	2990	2990	2990	2990	0
320	20241022	150100	60297260	2990	2990	2990	2990	0
321	20241022	150000	60297260	2990	2990	2990	2990	0
322	20241022	145900	60297260	2990	2990	2990	2990	0
323	20241022	145800	60297260	2990	2990	2990	2990	0
324	20241022	145700	60297260	2990	2990	2990	2990	0
325	20241022	145600	60297260	2990	2990	2990	2990	0
326	20241022	145500	60297260	2990	2985	2990	2985	7
327	20241022	145400	60276355	2985	2985	2985	2985	0
328	20241022	145300	60276355	2985	2985	2985	2985	0
329	20241022	145200	60276355	2985	2985	2985	2985	0
330	20241022	145100	60276355	2985	2985	2985	2985	0
331	20241022	145000	60276355	2985	2985	2985	2985	0
332	20241022	144900	60276355	2985	2985	2985	2985	0
333	20241022	144800	60276355	2985	2985	2985	2985	0
334	20241022	144700	60276355	2985	2985	2985	2985	0
335	20241022	144600	60276355	2985	2985	2985	2985	0
336	20241022	144500	60276355	2985	2985	2985	2985	0
337	20241022	144400	60276355	2985	2985	2985	2985	0
338	20241022	144300	60276355	2985	2985	2985	2985	0
339	20241022	144200	60276355	2985	2985	2985	2985	0
340	20241022	144100	60276355	2985	2985	2985	2985	0
341	20241022	144000	60276355	2985	2985	2985	2985	10
342	20241022	143900	60246505	2995	2995	2995	2995	0
343	20241022	143800	60246505	2995	2995	2995	2995	0
344	20241022	143700	60246505	2995	2995	2995	2995	0
345	20241022	143600	60246505	2995	2995	2995	2995	0
346	20241022	143500	60246505	2995	2995	2995	2995	0
347	20241022	143400	60246505	2995	2995	2995	2995	0
348	20241022	143300	60246505	2995	2995	2995	2995	0
349	20241022	143200	60246505	2995	2995	2995	2995	0
350	20241022	143100	60246505	2995	2995	2995	2995	0
351	20241022	143000	60246505	2995	2995	2995	2995	0
352	20241022	142900	60246505	2995	2995	2995	2995	0
353	20241022	142800	60246505	2995	2995	2995	2995	0
354	20241022	142700	60246505	2995	2995	2995	2995	0
355	20241022	142600	60246505	2995	2995	2995	2995	0
356	20241022	142500	60246505	2995	2995	2995	2995	0
357	20241022	142400	60246505	2995	2995	2995	2995	0
358	20241022	142300	60246505	2995	2995	2995	2995	0
359	20241022	142200	60246505	2995	2995	2995	2995	0
360	20241022	142100	60246505	2995	2995	2995	2995	0
361	20241022	142000	60246505	2995	2995	2995	2995	0
362	20241022	141900	60246505	2995	2995	2995	2995	0
363	20241022	141800	60246505	2995	2995	2995	2995	0
364	20241022	141700	60246505	2995	2995	2995	2995	0
365	20241022	141600	60246505	2995	2995	2995	2995	0
366	20241022	141500	60246505	2995	2995	2995	2995	0
367	20241022	141400	60246505	2995	2995	2995	2995	0
368	20241022	141300	60246505	2995	2995	2995	2995	0
369	20241022	141200	60246505	2995	2995	2995	2995	0
370	20241022	141100	60246505	2995	2995	2995	2995	0
371	20241022	141000	60246505	2995	2995	2995	2995	0
372	20241022	140900	60246505	2995	2995	2995	2995	0
373	20241022	140800	60246505	2995	2995	2995	2995	0
374	20241022	140700	60246505	2995	2995	2995	2995	0
375	20241022	140600	60246505	2995	2995	2995	2995	0
376	20241022	140500	60246505	2995	2995	2995	2995	0
377	20241022	140400	60246505	2995	2995	2995	2995	6
378	20241022	140300	60228535	2990	2990	2990	2990	0
379	20241022	140200	60228535	2990	2990	2990	2990	33
380	20241022	140100	60129865	2990	2990	2990	2990	2
381	20241022	140000	60123885	2965	2975	2975	2965	370
382	20241022	135900	59025715	3000	3000	3000	3000	0
383	20241022	135800	59025715	3000	3000	3000	3000	0
384	20241022	135700	59025715	3000	3000	3000	3000	0
385	20241022	135600	59025715	3000	3000	3000	3000	0
386	20241022	135500	59025715	3000	3000	3000	3000	0
387	20241022	135400	59025715	3000	3000	3000	3000	0
388	20241022	135300	59025715	3000	3000	3000	3000	0
389	20241022	135200	59025715	3000	3000	3000	3000	0
390	20241022	135100	59025715	3000	3000	3000	3000	0
391	20241022	135000	59025715	3000	3000	3000	3000	0
392	20241022	134900	59025715	3000	3000	3000	3000	0
393	20241022	134800	59025715	3000	3000	3000	3000	0
394	20241022	134700	59025715	3000	3000	3000	3000	0
395	20241022	134600	59025715	3000	3000	3000	3000	0
396	20241022	134500	59025715	3000	3000	3000	3000	0
397	20241022	134400	59025715	3000	3000	3000	3000	0
398	20241022	134300	59025715	3000	3000	3000	3000	0
399	20241022	134200	59025715	3000	3000	3000	3000	0
400	20241022	134100	59025715	3000	2975	3000	2975	1774
401	20241022	134000	53747515	2995	2995	2995	2995	33
402	20241022	133900	53648680	2995	2995	2995	2995	0
403	20241022	133800	53648680	2995	2995	2995	2995	0
404	20241022	133700	53648680	2995	2995	2995	2995	0
405	20241022	133600	53648680	2995	2995	2995	2995	0
406	20241022	133500	53648680	2995	2995	2995	2995	0
407	20241022	133400	53648680	2995	2995	2995	2995	0
408	20241022	133300	53648680	2995	2995	2995	2995	0
409	20241022	133200	53648680	2995	2995	2995	2995	0
410	20241022	133100	53648680	2995	2990	2995	2990	10
411	20241022	133000	53618755	2970	2970	2970	2970	0
412	20241022	132900	53618755	2970	2970	2970	2970	5
413	20241022	132800	53603905	2995	2995	2995	2995	0
414	20241022	132700	53603905	2995	2995	2995	2995	0
415	20241022	132600	53603905	2995	2995	2995	2995	33
416	20241022	132500	53505070	2990	2990	2990	2990	0
417	20241022	132400	53505070	2990	2990	2990	2990	0
418	20241022	132300	53505070	2990	2990	2990	2990	0
419	20241022	132200	53505070	2990	2990	2990	2990	10
420	20241022	132100	53475170	2990	2990	2990	2990	335
421	20241022	132000	52473520	2990	2985	2990	2985	80
422	20241022	131900	52234700	2985	2985	2985	2985	0
423	20241022	131800	52234700	2985	2985	2985	2985	0
424	20241022	131700	52234700	2985	2985	2985	2985	0
425	20241022	131600	52234700	2985	2985	2985	2985	0
426	20241022	131500	52234700	2985	2985	2985	2985	0
427	20241022	131400	52234700	2985	2985	2985	2985	0
428	20241022	131300	52234700	2985	2960	2985	2960	422
429	20241022	131200	50985530	2985	2985	2985	2985	2
430	20241022	131100	50979560	2970	2985	2995	2900	6835
431	20241022	131000	30781125	2995	2995	2995	2990	10
432	20241022	130900	30751180	3010	3010	3010	3010	0
433	20241022	130800	30751180	3010	3010	3010	3010	0
434	20241022	130700	30751180	3010	3010	3010	3010	0
435	20241022	130600	30751180	3010	3010	3010	3010	0
436	20241022	130500	30751180	3010	3000	3010	2985	19
437	20241022	130400	30694245	3010	3010	3010	3010	0
438	20241022	130300	30694245	3010	3010	3010	3010	2
439	20241022	130200	30688225	3010	3010	3010	3010	1
440	20241022	130100	30685215	3010	3010	3010	3010	0
441	20241022	130000	30685215	3010	3010	3010	3010	1
442	20241022	125900	30682205	3010	3010	3010	3010	2
443	20241022	125800	30676185	3010	3010	3010	3010	0
444	20241022	125700	30676185	3010	3010	3010	3010	0
445	20241022	125600	30676185	3010	3010	3010	3010	0
446	20241022	125500	30676185	3010	3010	3010	3010	0
447	20241022	125400	30676185	3010	3010	3010	3010	1
448	20241022	125300	30673175	2985	3005	3010	2985	218
449	20241022	125200	30021160	3010	3010	3010	3010	0
450	20241022	125100	30021160	3010	3010	3010	3010	0
451	20241022	125000	30021160	3010	3010	3010	3010	0
452	20241022	124900	30021160	3010	3010	3010	3010	0
453	20241022	124800	30021160	3010	3010	3010	3010	0
454	20241022	124700	30021160	3010	3010	3010	3010	0
455	20241022	124600	30021160	3010	3010	3010	3010	0
456	20241022	124500	30021160	3010	3010	3010	3010	0
457	20241022	124400	30021160	3010	3010	3010	3010	0
458	20241022	124300	30021160	3010	3010	3010	3010	0
459	20241022	124200	30021160	3010	3010	3010	3010	0
460	20241022	124100	30021160	3010	3010	3010	3010	0
461	20241022	124000	30021160	3010	3005	3010	3005	3
462	20241022	123900	30012140	2995	2995	2995	2995	0
463	20241022	123800	30012140	2995	2995	2995	2995	59
464	20241022	123700	29835435	2985	3000	3000	2985	339
465	20241022	123600	28822735	3010	3010	3010	3010	0
466	20241022	123500	28822735	3010	3010	3010	3010	0
467	20241022	123400	28822735	3010	3010	3010	3010	0
468	20241022	123300	28822735	3010	3010	3010	3010	2
469	20241022	123200	28816715	3010	3010	3010	3010	18
470	20241022	123100	28762535	3010	3010	3010	3010	5
471	20241022	123000	28747485	3015	3015	3015	3015	0
472	20241022	122900	28747485	3015	3015	3015	3015	0
473	20241022	122800	28747485	3015	3015	3015	3015	1
474	20241022	122700	28744470	3015	3005	3015	3005	15
475	20241022	122600	28699295	3005	3005	3005	3005	11
476	20241022	122500	28666240	3015	3015	3015	3015	0
477	20241022	122400	28666240	3015	3015	3015	3015	1
478	20241022	122300	28663225	3015	3015	3015	3015	0
479	20241022	122200	28663225	3015	3015	3015	3015	0
480	20241022	122100	28663225	3015	3015	3015	3015	0
481	20241022	122000	28663225	3015	3015	3015	3015	0
482	20241022	121900	28663225	3015	3015	3015	3015	1
483	20241022	121800	28660210	3015	3015	3015	3015	55
484	20241022	121700	28494385	3015	3015	3015	3015	0
485	20241022	121600	28494385	3015	3015	3015	3015	0
486	20241022	121500	28494385	3015	3015	3015	3015	0
487	20241022	121400	28494385	3015	3015	3015	3015	0
488	20241022	121300	28494385	3015	3015	3015	3015	0
489	20241022	121200	28494385	3015	3015	3015	3015	0
490	20241022	121100	28494385	3015	3015	3015	3015	0
491	20241022	121000	28494385	3015	3015	3015	3015	0
492	20241022	120900	28494385	3015	3015	3015	3015	0
493	20241022	120800	28494385	3015	3015	3015	3015	0
494	20241022	120700	28494385	3015	3015	3015	3015	0
495	20241022	120600	28494385	3015	3015	3015	3015	0
496	20241022	120500	28494385	3015	3015	3015	3015	0
497	20241022	120400	28494385	3015	3015	3015	3015	0
498	20241022	120300	28494385	3015	3015	3015	3015	7
499	20241022	120200	28473280	3015	3015	3015	3015	0
500	20241022	120100	28473280	3015	3015	3015	3015	1
501	20241022	120000	28470265	3015	3015	3015	3015	0
502	20241022	115900	28470265	3015	3015	3015	3015	0
503	20241022	115800	28470265	3015	3015	3015	3015	0
504	20241022	115700	28470265	3015	3015	3015	3015	0
505	20241022	115600	28470265	3015	3015	3015	3015	0
506	20241022	115500	28470265	3015	3015	3015	3015	0
507	20241022	115400	28470265	3015	3015	3015	3015	4
508	20241022	115300	28458205	3015	3015	3015	3015	0
509	20241022	115200	28458205	3015	3015	3015	3015	200
510	20241022	115100	27855205	3015	3015	3015	3015	282
511	20241022	115000	27004975	3050	3050	3050	3050	0
512	20241022	114900	27004975	3050	3050	3050	3050	0
513	20241022	114800	27004975	3050	3050	3050	3050	0
514	20241022	114700	27004975	3050	3020	3050	3020	22
515	20241022	114600	26938330	3020	3020	3020	3020	0
516	20241022	114500	26938330	3020	3020	3020	3020	7
517	20241022	114400	26917190	3020	3020	3020	3020	0
518	20241022	114300	26917190	3020	3020	3020	3020	0
519	20241022	114200	26917190	3020	3020	3020	3020	0
520	20241022	114100	26917190	3020	3020	3020	3020	0
521	20241022	114000	26917190	3020	3020	3020	3020	0
522	20241022	113900	26917190	3020	3020	3020	3020	35
523	20241022	113800	26811490	3045	3045	3045	3045	0
524	20241022	113700	26811490	3045	3045	3045	3045	0
525	20241022	113600	26811490	3045	3045	3045	3045	0
526	20241022	113500	26811490	3045	3025	3045	3025	24
527	20241022	113400	26738770	3025	3025	3025	3025	0
528	20241022	113300	26738770	3025	3025	3025	3025	0
529	20241022	113200	26738770	3025	3025	3025	3025	0
530	20241022	113100	26738770	3025	3025	3025	3025	0
531	20241022	113000	26738770	3025	3025	3025	3025	0
532	20241022	112900	26738770	3025	3020	3025	3020	20
533	20241022	112800	26678310	3020	3020	3020	3020	0
534	20241022	112700	26678310	3020	3020	3020	3020	0
535	20241022	112600	26678310	3020	3020	3020	3020	0
536	20241022	112500	26678310	3020	3020	3020	3020	0
537	20241022	112400	26678310	3020	3020	3020	3020	0
538	20241022	112300	26678310	3020	3020	3020	3020	0
539	20241022	112200	26678310	3020	3020	3020	3020	0
540	20241022	112100	26678310	3020	3020	3020	3020	0
541	20241022	112000	26678310	3020	3020	3020	3020	0
542	20241022	111900	26678310	3020	3020	3020	3020	0
543	20241022	111800	26678310	3020	3020	3020	3020	0
544	20241022	111700	26678310	3020	3020	3020	3020	0
545	20241022	111600	26678310	3020	3020	3020	3020	0
546	20241022	111500	26678310	3020	3020	3020	3020	0
547	20241022	111400	26678310	3020	3020	3020	3020	0
548	20241022	111300	26678310	3020	3020	3020	3020	0
549	20241022	111200	26678310	3020	3020	3020	3020	0
550	20241022	111100	26678310	3020	3005	3020	3005	9
551	20241022	111000	26651165	3040	3040	3040	3040	0
552	20241022	110900	26651165	3040	3040	3040	3040	0
553	20241022	110800	26651165	3040	3040	3040	3040	0
554	20241022	110700	26651165	3040	3040	3040	3040	0
555	20241022	110600	26651165	3040	3040	3040	3040	4
556	20241022	110500	26639005	2970	3020	3020	2970	570
557	20241022	110400	24935145	3045	3045	3045	3045	0
558	20241022	110300	24935145	3045	3045	3045	3045	0
559	20241022	110200	24935145	3045	3045	3045	3045	0
560	20241022	110100	24935145	3045	3045	3045	3045	0
561	20241022	110000	24935145	3045	3045	3045	3045	323
562	20241022	105900	23951610	3040	3040	3040	3040	0
563	20241022	105800	23951610	3040	3040	3040	3040	0
564	20241022	105700	23951610	3040	3040	3040	3040	0
565	20241022	105600	23951610	3040	3040	3040	3040	0
566	20241022	105500	23951610	3040	3040	3040	3040	0
567	20241022	105400	23951610	3040	3040	3040	3040	0
568	20241022	105300	23951610	3040	3040	3040	3040	0
569	20241022	105200	23951610	3040	3040	3040	3040	0
570	20241022	105100	23951610	3040	3040	3040	3040	0
571	20241022	105000	23951610	3040	3035	3040	3035	33
572	20241022	104900	23851395	3035	3035	3035	3035	0
573	20241022	104800	23851395	3035	3035	3035	3035	0
574	20241022	104700	23851395	3035	3035	3035	3035	0
575	20241022	104600	23851395	3035	3035	3035	3035	0
576	20241022	104500	23851395	3035	3035	3035	3035	0
577	20241022	104400	23851395	3035	3035	3035	3035	0
578	20241022	104300	23851395	3035	3035	3035	3035	0
579	20241022	104200	23851395	3035	3035	3035	3035	0
580	20241022	104100	23851395	3035	3035	3035	3035	0
581	20241022	104000	23851395	3035	3035	3035	3035	0
582	20241022	103900	23851395	3035	3035	3035	3035	0
583	20241022	103800	23851395	3035	3035	3035	3035	0
584	20241022	103700	23851395	3035	3035	3035	3035	1
585	20241022	103600	23848360	3030	3030	3030	3030	40
586	20241022	103500	23727160	3030	3030	3030	3030	0
587	20241022	103400	23727160	3030	3030	3030	3030	0
588	20241022	103300	23727160	3030	3030	3030	3030	0
589	20241022	103200	23727160	3030	3030	3030	3030	0
590	20241022	103100	23727160	3030	3030	3030	3030	0
591	20241022	103000	23727160	3030	3030	3030	3030	0
592	20241022	102900	23727160	3030	3030	3030	3030	0
593	20241022	102800	23727160	3030	3030	3030	3030	244
594	20241022	102700	22987840	3030	3030	3030	3030	0
595	20241022	102600	22987840	3030	3030	3030	3030	0
596	20241022	102500	22987840	3030	3030	3030	3030	0
597	20241022	102400	22987840	3030	3025	3030	3025	4
598	20241022	102300	22975735	3020	3020	3020	3020	0
599	20241022	102200	22975735	3020	3020	3020	3020	3
600	20241022	102100	22966675	3000	3000	3000	3000	0
601	20241022	102000	22966675	3000	3000	3000	3000	0
602	20241022	101900	22966675	3000	3000	3000	3000	0
603	20241022	101800	22966675	3000	3000	3000	3000	54
604	20241022	101700	22804675	3005	3010	3010	3005	80
605	20241022	101600	22563935	3010	3010	3010	3010	0
606	20241022	101500	22563935	3010	3010	3010	3010	0
607	20241022	101400	22563935	3010	3010	3010	3010	0
608	20241022	101300	22563935	3010	3015	3015	3010	18
609	20241022	101200	22509700	3015	3015	3015	3015	1
610	20241022	101100	22506685	3030	3030	3030	3030	1
611	20241022	101000	22503655	3030	3030	3030	3030	0
612	20241022	100900	22503655	3030	3030	3030	3030	0
613	20241022	100800	22503655	3030	3030	3030	3030	5
614	20241022	100700	22488505	3030	3030	3030	3010	118
615	20241022	100600	22130985	3025	3020	3030	3020	1005
616	20241022	100500	19086025	3020	3015	3020	3015	11
617	20241022	100400	19052810	3015	3000	3015	3000	88
618	20241022	100300	18788545	3000	3000	3000	3000	0
619	20241022	100200	18788545	3000	3000	3000	3000	0
620	20241022	100100	18788545	3000	3000	3000	3000	1
621	20241022	100000	18785545	3025	3025	3025	3025	1
622	20241022	095900	18782520	3000	3000	3000	3000	0
623	20241022	095800	18782520	3000	3000	3000	3000	0
624	20241022	095700	18782520	3000	3000	3000	3000	77
625	20241022	095600	18551520	2995	2985	2995	2985	282
626	20241022	095500	17708030	2970	3005	3005	2965	668
627	20241022	095400	15709935	3010	3010	3010	3010	2
628	20241022	095300	15703915	3010	3010	3010	3010	58
629	20241022	095200	15529335	3015	3015	3015	3015	60
630	20241022	095100	15348435	3010	3015	3015	3010	43
631	20241022	095000	15218955	3015	3025	3025	3015	1766
632	20241022	094900	9893390	3025	3030	3030	3025	416
633	20241022	094800	8633620	3030	3030	3030	3030	0
634	20241022	094700	8633620	3030	3030	3030	3030	0
635	20241022	094600	8633620	3030	3030	3030	3030	0
636	20241022	094500	8633620	3030	3030	3030	3030	0
637	20241022	094400	8633620	3030	3030	3030	3030	1
638	20241022	094300	8630590	3030	3030	3030	3030	0
639	20241022	094200	8630590	3030	3030	3030	3030	0
640	20241022	094100	8630590	3030	3030	3030	3030	0
641	20241022	094000	8630590	3030	3030	3030	3030	0
642	20241022	093900	8630590	3030	3035	3035	3030	201
643	20241022	093800	8020620	3080	3080	3080	3080	0
644	20241022	093700	8020620	3080	3080	3080	3080	0
645	20241022	093600	8020620	3080	3080	3080	3080	0
646	20241022	093500	8020620	3080	3075	3080	3075	3
647	20241022	093400	8011385	3040	3040	3040	3040	0
648	20241022	093300	8011385	3040	3040	3040	3040	1
649	20241022	093200	8008345	3080	3080	3080	3080	0
650	20241022	093100	8008345	3080	3080	3080	3080	0
651	20241022	093000	8008345	3080	3080	3080	3080	2
652	20241022	092900	8002185	3035	3035	3035	3035	0
653	20241022	092800	8002185	3035	3035	3035	3035	1
654	20241022	092700	7999150	3040	3040	3040	3040	0
655	20241022	092600	7999150	3040	3040	3040	3040	0
656	20241022	092500	7999150	3040	3040	3040	3040	666
657	20241022	092400	5974510	3040	3040	3040	3040	0
658	20241022	092300	5974510	3040	3040	3040	3040	56
659	20241022	092200	5804270	3035	3035	3035	3035	1
660	20241022	092100	5801235	3040	3040	3040	3040	595
661	20241022	092000	3992435	3040	3040	3040	3040	0
662	20241022	091900	3992435	3040	3040	3040	3040	0
663	20241022	091800	3992435	3040	3040	3040	3040	0
664	20241022	091700	3992435	3040	3040	3040	3040	0
665	20241022	091600	3992435	3040	3040	3040	3040	1
666	20241022	091500	3989395	3080	3080	3080	3080	0
667	20241022	091400	3989395	3080	3080	3080	3080	0
668	20241022	091300	3989395	3080	3060	3080	3030	1004
669	20241022	091200	942820	3060	3060	3060	3060	0
670	20241022	091100	942820	3060	3060	3060	3060	15
671	20241022	091000	896920	3060	3060	3060	3060	1
672	20241022	090900	893860	3070	3070	3070	3070	0
673	20241022	090800	893860	3070	3070	3070	3070	0
674	20241022	090700	893860	3070	3090	3090	3070	24
675	20241022	090600	820145	3105	3105	3105	3105	0
676	20241022	090500	820145	3105	3105	3105	3105	3
677	20241022	090400	810830	3105	3105	3105	3105	1
678	20241022	090300	807725	3095	3095	3095	3095	0
679	20241022	090200	807725	3095	3095	3095	3095	0
680	20241022	090100	807725	3095	3095	3095	3095	0
681	20241022	090000	807725	3095	3095	3095	3085	261