KissMeData/356890/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	212300	51063520	2990	2990	2990	2990	1724
3	20241017	212200	51063520	2990	2990	2990	2990	0
4	20241017	212100	51063520	2990	2990	2990	2990	0
5	20241017	212000	51063520	2990	2990	2990	2990	0
6	20241017	211900	51063520	2990	2990	2990	2990	0
7	20241017	211800	51063520	2990	2990	2990	2990	0
8	20241017	211700	51063520	2990	2990	2990	2990	0
9	20241017	211600	51063520	2990	2990	2990	2990	0
10	20241017	211500	51063520	2990	2990	2990	2990	0
11	20241017	211400	51063520	2990	2990	2990	2990	0
12	20241017	211300	51063520	2990	2990	2990	2990	0
13	20241017	211200	51063520	2990	2990	2990	2990	0
14	20241017	211100	51063520	2990	2990	2990	2990	0
15	20241017	211000	51063520	2990	2990	2990	2990	0
16	20241017	210900	51063520	2990	2990	2990	2990	0
17	20241017	210800	51063520	2990	2990	2990	2990	0
18	20241017	210700	51063520	2990	2990	2990	2990	0
19	20241017	210600	51063520	2990	2990	2990	2990	0
20	20241017	210500	51063520	2990	2990	2990	2990	0
21	20241017	210400	51063520	2990	2990	2990	2990	0
22	20241017	210300	51063520	2990	2990	2990	2990	0
23	20241017	210200	51063520	2990	2990	2990	2990	0
24	20241017	210100	51063520	2990	2990	2990	2990	0
25	20241017	210000	51063520	2990	2990	2990	2990	0
26	20241017	205900	51063520	2990	2990	2990	2990	0
27	20241017	205800	51063520	2990	2990	2990	2990	0
28	20241017	205700	51063520	2990	2990	2990	2990	0
29	20241017	205600	51063520	2990	2990	2990	2990	0
30	20241017	205500	51063520	2990	2990	2990	2990	0
31	20241017	205400	51063520	2990	2990	2990	2990	0
32	20241017	205300	51063520	2990	2990	2990	2990	1724
33	20241017	205200	51063520	2990	2990	2990	2990	0
34	20241017	205100	51063520	2990	2990	2990	2990	0
35	20241017	205000	51063520	2990	2990	2990	2990	0
36	20241017	204900	51063520	2990	2990	2990	2990	0
37	20241017	204800	51063520	2990	2990	2990	2990	0
38	20241017	204700	51063520	2990	2990	2990	2990	0
39	20241017	204600	51063520	2990	2990	2990	2990	0
40	20241017	204500	51063520	2990	2990	2990	2990	0
41	20241017	204400	51063520	2990	2990	2990	2990	0
42	20241017	204300	51063520	2990	2990	2990	2990	0
43	20241017	204200	51063520	2990	2990	2990	2990	0
44	20241017	204100	51063520	2990	2990	2990	2990	0
45	20241017	204000	51063520	2990	2990	2990	2990	0
46	20241017	203900	51063520	2990	2990	2990	2990	0
47	20241017	203800	51063520	2990	2990	2990	2990	0
48	20241017	203700	51063520	2990	2990	2990	2990	0
49	20241017	203600	51063520	2990	2990	2990	2990	0
50	20241017	203500	51063520	2990	2990	2990	2990	0
51	20241017	203400	51063520	2990	2990	2990	2990	0
52	20241017	203300	51063520	2990	2990	2990	2990	0
53	20241017	203200	51063520	2990	2990	2990	2990	0
54	20241017	203100	51063520	2990	2990	2990	2990	0
55	20241017	203000	51063520	2990	2990	2990	2990	0
56	20241017	202900	51063520	2990	2990	2990	2990	0
57	20241017	202800	51063520	2990	2990	2990	2990	0
58	20241017	202700	51063520	2990	2990	2990	2990	0
59	20241017	202600	51063520	2990	2990	2990	2990	0
60	20241017	202500	51063520	2990	2990	2990	2990	0
61	20241017	202400	51063520	2990	2990	2990	2990	0
62	20241017	202300	51063520	2990	2990	2990	2990	1724
63	20241017	202200	51063520	2990	2990	2990	2990	0
64	20241017	202100	51063520	2990	2990	2990	2990	0
65	20241017	202000	51063520	2990	2990	2990	2990	0
66	20241017	201900	51063520	2990	2990	2990	2990	0
67	20241017	201800	51063520	2990	2990	2990	2990	0
68	20241017	201700	51063520	2990	2990	2990	2990	0
69	20241017	201600	51063520	2990	2990	2990	2990	0
70	20241017	201500	51063520	2990	2990	2990	2990	0
71	20241017	201400	51063520	2990	2990	2990	2990	0
72	20241017	201300	51063520	2990	2990	2990	2990	0
73	20241017	201200	51063520	2990	2990	2990	2990	0
74	20241017	201100	51063520	2990	2990	2990	2990	0
75	20241017	201000	51063520	2990	2990	2990	2990	0
76	20241017	200900	51063520	2990	2990	2990	2990	0
77	20241017	200800	51063520	2990	2990	2990	2990	0
78	20241017	200700	51063520	2990	2990	2990	2990	0
79	20241017	200600	51063520	2990	2990	2990	2990	0
80	20241017	200500	51063520	2990	2990	2990	2990	0
81	20241017	200400	51063520	2990	2990	2990	2990	0
82	20241017	200300	51063520	2990	2990	2990	2990	0
83	20241017	200200	51063520	2990	2990	2990	2990	0
84	20241017	200100	51063520	2990	2990	2990	2990	0
85	20241017	200000	51063520	2990	2990	2990	2990	0
86	20241017	195900	51063520	2990	2990	2990	2990	0
87	20241017	195800	51063520	2990	2990	2990	2990	0
88	20241017	195700	51063520	2990	2990	2990	2990	0
89	20241017	195600	51063520	2990	2990	2990	2990	0
90	20241017	195500	51063520	2990	2990	2990	2990	0
91	20241017	195400	51063520	2990	2990	2990	2990	0
92	20241017	195300	51063520	2990	2990	2990	2990	1724
93	20241017	195200	51063520	2990	2990	2990	2990	0
94	20241017	195100	51063520	2990	2990	2990	2990	0
95	20241017	195000	51063520	2990	2990	2990	2990	0
96	20241017	194900	51063520	2990	2990	2990	2990	0
97	20241017	194800	51063520	2990	2990	2990	2990	0
98	20241017	194700	51063520	2990	2990	2990	2990	0
99	20241017	194600	51063520	2990	2990	2990	2990	0
100	20241017	194500	51063520	2990	2990	2990	2990	0
101	20241017	194400	51063520	2990	2990	2990	2990	0
102	20241017	194300	51063520	2990	2990	2990	2990	0
103	20241017	194200	51063520	2990	2990	2990	2990	0
104	20241017	194100	51063520	2990	2990	2990	2990	0
105	20241017	194000	51063520	2990	2990	2990	2990	0
106	20241017	193900	51063520	2990	2990	2990	2990	0
107	20241017	193800	51063520	2990	2990	2990	2990	0
108	20241017	193700	51063520	2990	2990	2990	2990	0
109	20241017	193600	51063520	2990	2990	2990	2990	0
110	20241017	193500	51063520	2990	2990	2990	2990	0
111	20241017	193400	51063520	2990	2990	2990	2990	0
112	20241017	193300	51063520	2990	2990	2990	2990	0
113	20241017	193200	51063520	2990	2990	2990	2990	0
114	20241017	193100	51063520	2990	2990	2990	2990	0
115	20241017	193000	51063520	2990	2990	2990	2990	0
116	20241017	192900	51063520	2990	2990	2990	2990	0
117	20241017	192800	51063520	2990	2990	2990	2990	0
118	20241017	192700	51063520	2990	2990	2990	2990	0
119	20241017	192600	51063520	2990	2990	2990	2990	0
120	20241017	192500	51063520	2990	2990	2990	2990	0
121	20241017	192400	51063520	2990	2990	2990	2990	0
122	20241017	192300	51063520	2990	2990	2990	2990	1724
123	20241017	192200	51063520	2990	2990	2990	2990	0
124	20241017	192100	51063520	2990	2990	2990	2990	0
125	20241017	192000	51063520	2990	2990	2990	2990	0
126	20241017	191900	51063520	2990	2990	2990	2990	0
127	20241017	191800	51063520	2990	2990	2990	2990	0
128	20241017	191700	51063520	2990	2990	2990	2990	0
129	20241017	191600	51063520	2990	2990	2990	2990	0
130	20241017	191500	51063520	2990	2990	2990	2990	0
131	20241017	191400	51063520	2990	2990	2990	2990	0
132	20241017	191300	51063520	2990	2990	2990	2990	0
133	20241017	191200	51063520	2990	2990	2990	2990	0
134	20241017	191100	51063520	2990	2990	2990	2990	0
135	20241017	191000	51063520	2990	2990	2990	2990	0
136	20241017	190900	51063520	2990	2990	2990	2990	0
137	20241017	190800	51063520	2990	2990	2990	2990	0
138	20241017	190700	51063520	2990	2990	2990	2990	0
139	20241017	190600	51063520	2990	2990	2990	2990	0
140	20241017	190500	51063520	2990	2990	2990	2990	0
141	20241017	190400	51063520	2990	2990	2990	2990	0
142	20241017	190300	51063520	2990	2990	2990	2990	0
143	20241017	190200	51063520	2990	2990	2990	2990	0
144	20241017	190100	51063520	2990	2990	2990	2990	0
145	20241017	190000	51063520	2990	2990	2990	2990	0
146	20241017	185900	51063520	2990	2990	2990	2990	0
147	20241017	185800	51063520	2990	2990	2990	2990	0
148	20241017	185700	51063520	2990	2990	2990	2990	0
149	20241017	185600	51063520	2990	2990	2990	2990	0
150	20241017	185500	51063520	2990	2990	2990	2990	0
151	20241017	185400	51063520	2990	2990	2990	2990	0
152	20241017	185300	51063520	2990	2990	2990	2990	1724
153	20241017	185200	51063520	2990	2990	2990	2990	0
154	20241017	185100	51063520	2990	2990	2990	2990	0
155	20241017	185000	51063520	2990	2990	2990	2990	0
156	20241017	184900	51063520	2990	2990	2990	2990	0
157	20241017	184800	51063520	2990	2990	2990	2990	0
158	20241017	184700	51063520	2990	2990	2990	2990	0
159	20241017	184600	51063520	2990	2990	2990	2990	0
160	20241017	184500	51063520	2990	2990	2990	2990	0
161	20241017	184400	51063520	2990	2990	2990	2990	0
162	20241017	184300	51063520	2990	2990	2990	2990	0
163	20241017	184200	51063520	2990	2990	2990	2990	0
164	20241017	184100	51063520	2990	2990	2990	2990	0
165	20241017	184000	51063520	2990	2990	2990	2990	0
166	20241017	183900	51063520	2990	2990	2990	2990	0
167	20241017	183800	51063520	2990	2990	2990	2990	0
168	20241017	183700	51063520	2990	2990	2990	2990	0
169	20241017	183600	51063520	2990	2990	2990	2990	0
170	20241017	183500	51063520	2990	2990	2990	2990	0
171	20241017	183400	51063520	2990	2990	2990	2990	0
172	20241017	183300	51063520	2990	2990	2990	2990	0
173	20241017	183200	51063520	2990	2990	2990	2990	0
174	20241017	183100	51063520	2990	2990	2990	2990	0
175	20241017	183000	51063520	2990	2990	2990	2990	0
176	20241017	182900	51063520	2990	2990	2990	2990	0
177	20241017	182800	51063520	2990	2990	2990	2990	0
178	20241017	182700	51063520	2990	2990	2990	2990	0
179	20241017	182600	51063520	2990	2990	2990	2990	0
180	20241017	182500	51063520	2990	2990	2990	2990	0
181	20241017	182400	51063520	2990	2990	2990	2990	0
182	20241017	182300	51063520	2990	2990	2990	2990	1724
183	20241017	182200	51063520	2990	2990	2990	2990	0
184	20241017	182100	51063520	2990	2990	2990	2990	0
185	20241017	182000	51063520	2990	2990	2990	2990	0
186	20241017	181900	51063520	2990	2990	2990	2990	0
187	20241017	181800	51063520	2990	2990	2990	2990	0
188	20241017	181700	51063520	2990	2990	2990	2990	0
189	20241017	181600	51063520	2990	2990	2990	2990	0
190	20241017	181500	51063520	2990	2990	2990	2990	0
191	20241017	181400	51063520	2990	2990	2990	2990	0
192	20241017	181300	51063520	2990	2990	2990	2990	0
193	20241017	181200	51063520	2990	2990	2990	2990	0
194	20241017	181100	51063520	2990	2990	2990	2990	0
195	20241017	181000	51063520	2990	2990	2990	2990	0
196	20241017	180900	51063520	2990	2990	2990	2990	0
197	20241017	180800	51063520	2990	2990	2990	2990	0
198	20241017	180700	51063520	2990	2990	2990	2990	0
199	20241017	180600	51063520	2990	2990	2990	2990	0
200	20241017	180500	51063520	2990	2990	2990	2990	0
201	20241017	180400	51063520	2990	2990	2990	2990	0
202	20241017	180300	51063520	2990	2990	2990	2990	0
203	20241017	180200	51063520	2990	2990	2990	2990	0
204	20241017	180100	51063520	2990	2990	2990	2990	0
205	20241017	180000	51063520	2990	2990	2990	2990	0
206	20241017	175900	51063520	2990	2990	2990	2990	0
207	20241017	175800	51063520	2990	2990	2990	2990	0
208	20241017	175700	51063520	2990	2990	2990	2990	0
209	20241017	175600	51063520	2990	2990	2990	2990	0
210	20241017	175500	51063520	2990	2990	2990	2990	0
211	20241017	175400	51063520	2990	2990	2990	2990	0
212	20241017	175300	51063520	2990	2990	2990	2990	1724
213	20241017	175200	51063520	2990	2990	2990	2990	0
214	20241017	175100	51063520	2990	2990	2990	2990	0
215	20241017	175000	51063520	2990	2990	2990	2990	0
216	20241017	174900	51063520	2990	2990	2990	2990	0
217	20241017	174800	51063520	2990	2990	2990	2990	0
218	20241017	174700	51063520	2990	2990	2990	2990	0
219	20241017	174600	51063520	2990	2990	2990	2990	0
220	20241017	174500	51063520	2990	2990	2990	2990	0
221	20241017	174400	51063520	2990	2990	2990	2990	0
222	20241017	174300	51063520	2990	2990	2990	2990	0
223	20241017	174200	51063520	2990	2990	2990	2990	0
224	20241017	174100	51063520	2990	2990	2990	2990	0
225	20241017	174000	51063520	2990	2990	2990	2990	0
226	20241017	173900	51063520	2990	2990	2990	2990	0
227	20241017	173800	51063520	2990	2990	2990	2990	0
228	20241017	173700	51063520	2990	2990	2990	2990	0
229	20241017	173600	51063520	2990	2990	2990	2990	0
230	20241017	173500	51063520	2990	2990	2990	2990	0
231	20241017	173400	51063520	2990	2990	2990	2990	0
232	20241017	173300	51063520	2990	2990	2990	2990	0
233	20241017	173200	51063520	2990	2990	2990	2990	0
234	20241017	173100	51063520	2990	2990	2990	2990	0
235	20241017	173000	51063520	2990	2990	2990	2990	0
236	20241017	172900	51063520	2990	2990	2990	2990	0
237	20241017	172800	51063520	2990	2990	2990	2990	0
238	20241017	172700	51063520	2990	2990	2990	2990	0
239	20241017	172600	51063520	2990	2990	2990	2990	0
240	20241017	172500	51063520	2990	2990	2990	2990	0
241	20241017	172400	51063520	2990	2990	2990	2990	0
242	20241017	172300	51063520	2990	2990	2990	2990	1724
243	20241017	172200	51063520	2990	2990	2990	2990	0
244	20241017	172100	51063520	2990	2990	2990	2990	0
245	20241017	172000	51063520	2990	2990	2990	2990	0
246	20241017	171900	51063520	2990	2990	2990	2990	0
247	20241017	171800	51063520	2990	2990	2990	2990	0
248	20241017	171700	51063520	2990	2990	2990	2990	0
249	20241017	171600	51063520	2990	2990	2990	2990	0
250	20241017	171500	51063520	2990	2990	2990	2990	0
251	20241017	171400	51063520	2990	2990	2990	2990	0
252	20241017	171300	51063520	2990	2990	2990	2990	0
253	20241017	171200	51063520	2990	2990	2990	2990	0
254	20241017	171100	51063520	2990	2990	2990	2990	0
255	20241017	171000	51063520	2990	2990	2990	2990	0
256	20241017	170900	51063520	2990	2990	2990	2990	0
257	20241017	170800	51063520	2990	2990	2990	2990	0
258	20241017	170700	51063520	2990	2990	2990	2990	0
259	20241017	170600	51063520	2990	2990	2990	2990	0
260	20241017	170500	51063520	2990	2990	2990	2990	0
261	20241017	170400	51063520	2990	2990	2990	2990	0
262	20241017	170300	51063520	2990	2990	2990	2990	0
263	20241017	170200	51063520	2990	2990	2990	2990	0
264	20241017	170100	51063520	2990	2990	2990	2990	0
265	20241017	170000	51063520	2990	2990	2990	2990	0
266	20241017	165900	51063520	2990	2990	2990	2990	0
267	20241017	165800	51063520	2990	2990	2990	2990	0
268	20241017	165700	51063520	2990	2990	2990	2990	0
269	20241017	165600	51063520	2990	2990	2990	2990	0
270	20241017	165500	51063520	2990	2990	2990	2990	0
271	20241017	165400	51063520	2990	2990	2990	2990	0
272	20241017	165300	51063520	2990	2990	2990	2990	1724
273	20241017	165200	51063520	2990	2990	2990	2990	0
274	20241017	165100	51063520	2990	2990	2990	2990	0
275	20241017	165000	51063520	2990	2990	2990	2990	0
276	20241017	164900	51063520	2990	2990	2990	2990	0
277	20241017	164800	51063520	2990	2990	2990	2990	0
278	20241017	164700	51063520	2990	2990	2990	2990	0
279	20241017	164600	51063520	2990	2990	2990	2990	0
280	20241017	164500	51063520	2990	2990	2990	2990	0
281	20241017	164400	51063520	2990	2990	2990	2990	0
282	20241017	164300	51063520	2990	2990	2990	2990	0
283	20241017	164200	51063520	2990	2990	2990	2990	0
284	20241017	164100	51063520	2990	2990	2990	2990	0
285	20241017	164000	51063520	2990	2990	2990	2990	0
286	20241017	163900	51063520	2990	2990	2990	2990	0
287	20241017	163800	51063520	2990	2990	2990	2990	0
288	20241017	163700	51063520	2990	2990	2990	2990	0
289	20241017	163600	51063520	2990	2990	2990	2990	0
290	20241017	163500	51063520	2990	2990	2990	2990	0
291	20241017	163400	51063520	2990	2990	2990	2990	0
292	20241017	163300	51063520	2990	2990	2990	2990	0
293	20241017	163200	51063520	2990	2990	2990	2990	0
294	20241017	163100	51063520	2990	2990	2990	2990	0
295	20241017	163000	51063520	2990	2990	2990	2990	0
296	20241017	162900	51063520	2990	2990	2990	2990	0
297	20241017	162800	51063520	2990	2990	2990	2990	0
298	20241017	162700	51063520	2990	2990	2990	2990	0
299	20241017	162600	51063520	2990	2990	2990	2990	0
300	20241017	162500	51063520	2990	2990	2990	2990	0
301	20241017	162400	51063520	2990	2990	2990	2990	0
302	20241017	162300	51063520	2990	2990	2990	2990	1724
303	20241017	162200	51063520	2990	2990	2990	2990	0
304	20241017	162100	51063520	2990	2990	2990	2990	0
305	20241017	162000	51063520	2990	2990	2990	2990	0
306	20241017	161900	51063520	2990	2990	2990	2990	0
307	20241017	161800	51063520	2990	2990	2990	2990	0
308	20241017	161700	51063520	2990	2990	2990	2990	0
309	20241017	161600	51063520	2990	2990	2990	2990	0
310	20241017	161500	51063520	2990	2990	2990	2990	0
311	20241017	161400	51063520	2990	2990	2990	2990	0
312	20241017	161300	51063520	2990	2990	2990	2990	0
313	20241017	161200	51063520	2990	2990	2990	2990	0
314	20241017	161100	51063520	2990	2990	2990	2990	0
315	20241017	161000	51063520	2990	2990	2990	2990	0
316	20241017	160900	51063520	2990	2990	2990	2990	0
317	20241017	160800	51063520	2990	2990	2990	2990	0
318	20241017	160700	51063520	2990	2990	2990	2990	0
319	20241017	160600	51063520	2990	2990	2990	2990	0
320	20241017	160500	51063520	2990	2990	2990	2990	0
321	20241017	160400	51063520	2990	2990	2990	2990	0
322	20241017	160300	51063520	2990	2990	2990	2990	0
323	20241017	160200	51063520	2990	2990	2990	2990	0
324	20241017	160100	51063520	2990	2990	2990	2990	0
325	20241017	160000	51063520	2990	2990	2990	2990	0
326	20241017	155900	51063520	2990	2990	2990	2990	0
327	20241017	155800	51063520	2990	2990	2990	2990	0
328	20241017	155700	51063520	2990	2990	2990	2990	0
329	20241017	155600	51063520	2990	2990	2990	2990	0
330	20241017	155500	51063520	2990	2990	2990	2990	0
331	20241017	155400	51063520	2990	2990	2990	2990	0
332	20241017	155300	51063520	2990	2990	2990	2990	1724
333	20241017	155200	51063520	2990	2990	2990	2990	0
334	20241017	155100	51063520	2990	2990	2990	2990	0
335	20241017	155000	51063520	2990	2990	2990	2990	0
336	20241017	154900	51063520	2990	2990	2990	2990	0
337	20241017	154800	51063520	2990	2990	2990	2990	0
338	20241017	154700	51063520	2990	2990	2990	2990	0
339	20241017	154600	51063520	2990	2990	2990	2990	0
340	20241017	154500	51063520	2990	2990	2990	2990	0
341	20241017	154400	51063520	2990	2990	2990	2990	0
342	20241017	154300	51063520	2990	2990	2990	2990	0
343	20241017	154200	51063520	2990	2990	2990	2990	0
344	20241017	154100	51063520	2990	2990	2990	2990	0
345	20241017	154000	51063520	2990	2990	2990	2990	0
346	20241017	153900	51063520	2990	2990	2990	2990	0
347	20241017	153800	51063520	2990	2990	2990	2990	0
348	20241017	153700	51063520	2990	2990	2990	2990	0
349	20241017	153600	51063520	2990	2990	2990	2990	0
350	20241017	153500	51063520	2990	2990	2990	2990	0
351	20241017	153400	51063520	2990	2990	2990	2990	0
352	20241017	153300	51063520	2990	2990	2990	2990	0
353	20241017	153200	51063520	2990	2990	2990	2990	0
354	20241017	153100	51063520	2990	2990	2990	2990	0
355	20241017	153000	51063520	2990	2990	2990	2990	1724
356	20241017	152900	45908760	3010	3010	3010	3010	0
357	20241017	152800	45908760	3010	3010	3010	3010	0
358	20241017	152700	45908760	3010	3010	3010	3010	0
359	20241017	152600	45908760	3010	3010	3010	3010	0
360	20241017	152500	45908760	3010	3010	3010	3010	0
361	20241017	152400	45908760	3010	3010	3010	3010	0
362	20241017	152300	45908760	3010	3010	3010	3010	0
363	20241017	152200	45908760	3010	3010	3010	3010	0
364	20241017	152100	45908760	3010	3010	3010	3010	0
365	20241017	152000	45908760	3010	3010	3010	3010	0
366	20241017	151900	45908760	3010	3010	3010	3010	0
367	20241017	151800	45908760	3010	3010	3010	3010	1
368	20241017	151700	45905750	3030	3030	3030	3030	0
369	20241017	151600	45905750	3030	3030	3030	3030	34
370	20241017	151500	45802730	3030	3030	3030	3030	0
371	20241017	151400	45802730	3030	3030	3030	3030	112
372	20241017	151300	45463370	3010	3010	3010	3010	0
373	20241017	151200	45463370	3010	3010	3010	3010	0
374	20241017	151100	45463370	3010	3010	3010	3010	0
375	20241017	151000	45463370	3010	3010	3010	3010	1
376	20241017	150900	45460360	3005	3005	3005	3005	0
377	20241017	150800	45460360	3005	3005	3005	3005	0
378	20241017	150700	45460360	3005	3005	3005	3005	0
379	20241017	150600	45460360	3005	3005	3005	3005	0
380	20241017	150500	45460360	3005	3005	3005	3005	0
381	20241017	150400	45460360	3005	3005	3005	3005	38
382	20241017	150300	45346170	3005	3005	3005	3005	0
383	20241017	150200	45346170	3005	3005	3005	3005	0
384	20241017	150100	45346170	3005	3005	3005	3005	0
385	20241017	150000	45346170	3005	3005	3005	3005	0
386	20241017	145900	45346170	3005	3005	3005	3005	0
387	20241017	145800	45346170	3005	3005	3005	3005	0
388	20241017	145700	45346170	3005	3010	3010	3005	140
389	20241017	145600	44925465	3005	3005	3005	3005	0
390	20241017	145500	44925465	3005	3005	3005	3005	0
391	20241017	145400	44925465	3005	3005	3005	3005	450
392	20241017	145300	43573215	3020	3020	3020	3020	0
393	20241017	145200	43573215	3020	3020	3020	3020	100
394	20241017	145100	43271215	3020	3020	3020	3020	0
395	20241017	145000	43271215	3020	3020	3020	3020	300
396	20241017	144900	42365215	3000	3000	3000	3000	0
397	20241017	144800	42365215	3000	3000	3000	3000	0
398	20241017	144700	42365215	3000	3000	3000	3000	0
399	20241017	144600	42365215	3000	3000	3000	3000	0
400	20241017	144500	42365215	3000	3000	3000	3000	0
401	20241017	144400	42365215	3000	3000	3000	3000	0
402	20241017	144300	42365215	3000	3000	3000	3000	0
403	20241017	144200	42365215	3000	3000	3000	3000	0
404	20241017	144100	42365215	3000	3010	3010	3000	79
405	20241017	144000	42127830	3020	3010	3020	3005	1295
406	20241017	143900	38221860	3005	3005	3005	3005	0
407	20241017	143800	38221860	3005	3005	3005	3005	0
408	20241017	143700	38221860	3005	3005	3005	3005	0
409	20241017	143600	38221860	3005	3005	3005	3005	0
410	20241017	143500	38221860	3005	3005	3005	3005	0
411	20241017	143400	38221860	3005	3015	3015	3005	630
412	20241017	143300	36324250	3000	3000	3000	3000	0
413	20241017	143200	36324250	3000	3000	3000	3000	0
414	20241017	143100	36324250	3000	3000	3000	3000	0
415	20241017	143000	36324250	3000	3000	3000	3000	0
416	20241017	142900	36324250	3000	3000	3000	3000	0
417	20241017	142800	36324250	3000	3000	3000	3000	0
418	20241017	142700	36324250	3000	3000	3000	3000	0
419	20241017	142600	36324250	3000	3000	3000	3000	0
420	20241017	142500	36324250	3000	3000	3000	3000	0
421	20241017	142400	36324250	3000	3000	3000	3000	0
422	20241017	142300	36324250	3000	3000	3000	3000	0
423	20241017	142200	36324250	3000	3000	3000	3000	0
424	20241017	142100	36324250	3000	3000	3000	3000	0
425	20241017	142000	36324250	3000	3000	3000	3000	0
426	20241017	141900	36324250	3000	3000	3000	3000	0
427	20241017	141800	36324250	3000	3000	3000	3000	0
428	20241017	141700	36324250	3000	3000	3000	3000	0
429	20241017	141600	36324250	3000	3000	3000	3000	0
430	20241017	141500	36324250	3000	3000	3000	3000	0
431	20241017	141400	36324250	3000	3000	3000	3000	0
432	20241017	141300	36324250	3000	3000	3000	3000	0
433	20241017	141200	36324250	3000	3000	3000	3000	0
434	20241017	141100	36324250	3000	3000	3000	3000	0
435	20241017	141000	36324250	3000	3000	3000	3000	0
436	20241017	140900	36324250	3000	3000	3000	3000	0
437	20241017	140800	36324250	3000	3000	3000	3000	0
438	20241017	140700	36324250	3000	3000	3000	3000	0
439	20241017	140600	36324250	3000	3000	3000	3000	0
440	20241017	140500	36324250	3000	3000	3000	3000	0
441	20241017	140400	36324250	3000	3000	3000	3000	0
442	20241017	140300	36324250	3000	3000	3000	3000	0
443	20241017	140200	36324250	3000	3000	3000	3000	130
444	20241017	140100	35934250	3015	3015	3015	3015	0
445	20241017	140000	35934250	3015	3015	3015	3015	0
446	20241017	135900	35934250	3015	3015	3015	3015	0
447	20241017	135800	35934250	3015	3015	3015	3015	0
448	20241017	135700	35934250	3015	3015	3015	3015	0
449	20241017	135600	35934250	3015	3015	3015	3015	1
450	20241017	135500	35931235	3005	3005	3005	3005	0
451	20241017	135400	35931235	3005	3005	3005	3005	0
452	20241017	135300	35931235	3005	3005	3005	3005	0
453	20241017	135200	35931235	3005	3005	3005	3005	233
454	20241017	135100	35231070	3000	3000	3000	3000	10
455	20241017	135000	35201070	3000	3000	3000	3000	0
456	20241017	134900	35201070	3000	3000	3000	3000	0
457	20241017	134800	35201070	3000	3000	3000	3000	0
458	20241017	134700	35201070	3000	3000	3000	3000	0
459	20241017	134600	35201070	3000	3000	3000	3000	0
460	20241017	134500	35201070	3000	3000	3000	3000	0
461	20241017	134400	35201070	3000	3000	3000	3000	0
462	20241017	134300	35201070	3000	3000	3000	3000	0
463	20241017	134200	35201070	3000	3000	3000	3000	236
464	20241017	134100	34493070	3000	2990	3000	2985	127
465	20241017	134000	34112850	2990	2990	2990	2990	14
466	20241017	133900	34070990	2990	2990	2990	2990	88
467	20241017	133800	33807870	2990	2990	2990	2990	0
468	20241017	133700	33807870	2990	2990	2990	2990	0
469	20241017	133600	33807870	2990	2990	2990	2990	0
470	20241017	133500	33807870	2990	2990	2990	2990	0
471	20241017	133400	33807870	2990	2990	2990	2990	0
472	20241017	133300	33807870	2990	2990	2990	2990	747
473	20241017	133200	31574340	2990	2990	2990	2990	244
474	20241017	133100	30844780	2990	2990	2990	2990	0
475	20241017	133000	30844780	2990	2990	2990	2990	609
476	20241017	132900	29023870	2990	2990	2990	2990	590
477	20241017	132800	27259770	2990	2995	2995	2990	101
478	20241017	132700	26957280	2995	2995	2995	2995	60
479	20241017	132600	26777580	2995	2995	2995	2995	14
480	20241017	132500	26735650	2995	2995	2995	2995	0
481	20241017	132400	26735650	2995	2995	2995	2995	0
482	20241017	132300	26735650	2995	2995	2995	2995	283
483	20241017	132200	25888065	2995	2995	2995	2995	0
484	20241017	132100	25888065	2995	2995	2995	2995	0
485	20241017	132000	25888065	2995	3000	3000	2995	90
486	20241017	131900	25618425	2995	3000	3000	2995	500
487	20241017	131800	24120910	3020	3020	3020	3020	0
488	20241017	131700	24120910	3020	3020	3020	3020	0
489	20241017	131600	24120910	3020	3020	3020	3020	0
490	20241017	131500	24120910	3020	3020	3020	3020	0
491	20241017	131400	24120910	3020	3020	3020	3020	0
492	20241017	131300	24120910	3020	3020	3020	3020	0
493	20241017	131200	24120910	3020	3020	3020	3020	0
494	20241017	131100	24120910	3020	3020	3020	3020	0
495	20241017	131000	24120910	3020	3020	3020	3020	0
496	20241017	130900	24120910	3020	3020	3020	3020	0
497	20241017	130800	24120910	3020	3020	3020	3020	0
498	20241017	130700	24120910	3020	3020	3020	3020	0
499	20241017	130600	24120910	3020	3020	3020	3020	0
500	20241017	130500	24120910	3020	3020	3020	3020	0
501	20241017	130400	24120910	3020	3020	3020	3020	0
502	20241017	130300	24120910	3020	3020	3020	3020	0
503	20241017	130200	24120910	3020	3020	3020	3020	0
504	20241017	130100	24120910	3020	3020	3020	3020	0
505	20241017	130000	24120910	3020	3020	3020	3020	38
506	20241017	125900	24006150	3020	3020	3020	3020	0
507	20241017	125800	24006150	3020	3020	3020	3020	0
508	20241017	125700	24006150	3020	3020	3020	3020	0
509	20241017	125600	24006150	3020	3020	3020	3020	0
510	20241017	125500	24006150	3020	3020	3020	3020	45
511	20241017	125400	23870250	3020	3020	3020	3020	16
512	20241017	125300	23821930	3020	3020	3020	3020	0
513	20241017	125200	23821930	3020	3020	3020	3020	0
514	20241017	125100	23821930	3020	3020	3020	3020	90
515	20241017	125000	23550130	3020	3020	3020	3020	259
516	20241017	124900	22767950	3015	3015	3015	3015	0
517	20241017	124800	22767950	3015	3015	3015	3015	56
518	20241017	124700	22599110	3000	3000	3000	3000	0
519	20241017	124600	22599110	3000	3000	3000	3000	0
520	20241017	124500	22599110	3000	3000	3000	3000	0
521	20241017	124400	22599110	3000	3000	3000	3000	0
522	20241017	124300	22599110	3000	3000	3000	3000	0
523	20241017	124200	22599110	3000	3000	3000	3000	0
524	20241017	124100	22599110	3000	3000	3000	3000	38
525	20241017	124000	22485110	3000	3000	3000	3000	0
526	20241017	123900	22485110	3000	3000	3000	3000	0
527	20241017	123800	22485110	3000	3000	3000	3000	658
528	20241017	123700	20511110	3000	3000	3000	3000	0
529	20241017	123600	20511110	3000	3000	3000	3000	0
530	20241017	123500	20511110	3000	3000	3000	3000	0
531	20241017	123400	20511110	3000	3000	3000	3000	0
532	20241017	123300	20511110	3000	3000	3000	3000	0
533	20241017	123200	20511110	3000	3000	3000	3000	0
534	20241017	123100	20511110	3000	3000	3000	3000	0
535	20241017	123000	20511110	3000	3000	3000	3000	0
536	20241017	122900	20511110	3000	3000	3000	3000	0
537	20241017	122800	20511110	3000	3000	3000	3000	0
538	20241017	122700	20511110	3000	3000	3000	3000	0
539	20241017	122600	20511110	3000	3000	3000	3000	0
540	20241017	122500	20511110	3000	3000	3000	3000	5
541	20241017	122400	20496110	3015	3015	3015	3015	0
542	20241017	122300	20496110	3015	3015	3015	3015	0
543	20241017	122200	20496110	3015	3015	3015	3015	0
544	20241017	122100	20496110	3015	3015	3015	3015	0
545	20241017	122000	20496110	3015	3015	3015	3015	218
546	20241017	121900	19838840	3000	3005	3005	3000	1005
547	20241017	121800	16819340	3005	3005	3005	3005	0
548	20241017	121700	16819340	3005	3005	3005	3005	0
549	20241017	121600	16819340	3005	3005	3005	3005	358
550	20241017	121500	15743550	3005	3005	3005	3005	1
551	20241017	121400	15740545	3015	3015	3015	3015	0
552	20241017	121300	15740545	3015	3015	3015	3015	95
553	20241017	121200	15454120	3015	3015	3015	3015	0
554	20241017	121100	15454120	3015	3015	3015	3015	0
555	20241017	121000	15454120	3015	3015	3015	3015	0
556	20241017	120900	15454120	3015	3015	3015	3015	0
557	20241017	120800	15454120	3015	3015	3015	3015	0
558	20241017	120700	15454120	3015	3015	3015	3015	0
559	20241017	120600	15454120	3015	3015	3015	3015	0
560	20241017	120500	15454120	3015	3015	3015	3015	0
561	20241017	120400	15454120	3015	3015	3015	3015	0
562	20241017	120300	15454120	3015	3015	3015	3015	0
563	20241017	120200	15454120	3015	3015	3015	3015	1
564	20241017	120100	15451105	3010	3010	3010	3010	0
565	20241017	120000	15451105	3010	3010	3010	3010	0
566	20241017	115900	15451105	3010	3010	3010	3010	0
567	20241017	115800	15451105	3010	3010	3010	3010	0
568	20241017	115700	15451105	3010	3010	3010	3010	0
569	20241017	115600	15451105	3010	3010	3010	3010	0
570	20241017	115500	15451105	3010	3010	3010	3010	0
571	20241017	115400	15451105	3010	3010	3010	3010	0
572	20241017	115300	15451105	3010	3010	3010	3010	0
573	20241017	115200	15451105	3010	3010	3010	3010	0
574	20241017	115100	15451105	3010	3010	3010	3010	0
575	20241017	115000	15451105	3010	3010	3010	3010	0
576	20241017	114900	15451105	3010	3010	3010	3010	0
577	20241017	114800	15451105	3010	3010	3010	3010	0
578	20241017	114700	15451105	3010	3010	3010	3010	0
579	20241017	114600	15451105	3010	3010	3010	3010	0
580	20241017	114500	15451105	3010	3010	3010	3010	0
581	20241017	114400	15451105	3010	3010	3010	3010	2
582	20241017	114300	15445085	3015	3015	3015	3015	0
583	20241017	114200	15445085	3015	3015	3015	3015	0
584	20241017	114100	15445085	3015	3015	3015	3015	0
585	20241017	114000	15445085	3015	3015	3015	3015	0
586	20241017	113900	15445085	3015	3015	3015	3015	0
587	20241017	113800	15445085	3015	3015	3015	3015	0
588	20241017	113700	15445085	3015	3015	3015	3015	0
589	20241017	113600	15445085	3015	3015	3015	3015	0
590	20241017	113500	15445085	3015	3025	3025	3015	3
591	20241017	113400	15436025	3025	3025	3025	3025	0
592	20241017	113300	15436025	3025	3025	3025	3025	1
593	20241017	113200	15433000	3025	3025	3025	3025	0
594	20241017	113100	15433000	3025	3025	3025	3025	0
595	20241017	113000	15433000	3025	3025	3025	3025	10
596	20241017	112900	15402750	2995	3000	3000	2995	31
597	20241017	112800	15309835	3025	3025	3025	3025	0
598	20241017	112700	15309835	3025	3025	3025	3025	0
599	20241017	112600	15309835	3025	3025	3025	3025	5
600	20241017	112500	15294710	3025	3025	3025	3025	0
601	20241017	112400	15294710	3025	3025	3025	3025	0
602	20241017	112300	15294710	3025	3025	3025	3025	0
603	20241017	112200	15294710	3025	3025	3025	3025	0
604	20241017	112100	15294710	3025	3025	3025	3025	9
605	20241017	112000	15267485	3025	3025	3025	3025	189
606	20241017	111900	14695760	2995	2995	2995	2995	0
607	20241017	111800	14695760	2995	2995	2995	2995	0
608	20241017	111700	14695760	2995	2995	2995	2995	0
609	20241017	111600	14695760	2995	2995	2995	2995	0
610	20241017	111500	14695760	2995	2995	2995	2995	0
611	20241017	111400	14695760	2995	2995	2995	2995	0
612	20241017	111300	14695760	2995	2995	2995	2995	0
613	20241017	111200	14695760	2995	2995	2995	2995	0
614	20241017	111100	14695760	2995	2995	2995	2995	0
615	20241017	111000	14695760	2995	3000	3000	2995	536
616	20241017	110900	13090355	3000	3010	3010	3000	997
617	20241017	110800	10095680	3010	3010	3010	3010	0
618	20241017	110700	10095680	3010	3015	3015	3010	264
619	20241017	110600	9300380	3015	3015	3015	3015	0
620	20241017	110500	9300380	3015	3015	3015	3015	0
621	20241017	110400	9300380	3015	3015	3015	3015	0
622	20241017	110300	9300380	3015	3015	3015	3015	0
623	20241017	110200	9300380	3015	3020	3020	3015	5
624	20241017	110100	9285295	3030	3025	3030	3025	20
625	20241017	110000	9224775	3025	3025	3025	3025	100
626	20241017	105900	8922275	3025	3025	3025	3025	0
627	20241017	105800	8922275	3025	3025	3025	3025	0
628	20241017	105700	8922275	3025	3025	3025	3025	0
629	20241017	105600	8922275	3025	3025	3025	3025	0
630	20241017	105500	8922275	3025	3025	3025	3025	0
631	20241017	105400	8922275	3025	3025	3025	3025	0
632	20241017	105300	8922275	3025	3025	3025	3025	0
633	20241017	105200	8922275	3025	3025	3025	3025	0
634	20241017	105100	8922275	3025	3025	3025	3025	0
635	20241017	105000	8922275	3025	3025	3025	3025	0
636	20241017	104900	8922275	3025	3025	3025	3025	0
637	20241017	104800	8922275	3025	3025	3025	3025	0
638	20241017	104700	8922275	3025	3025	3025	3025	0
639	20241017	104600	8922275	3025	3025	3025	3025	0
640	20241017	104500	8922275	3025	3025	3025	3025	0
641	20241017	104400	8922275	3025	3025	3025	3025	0
642	20241017	104300	8922275	3025	3025	3025	3025	0
643	20241017	104200	8922275	3025	3025	3025	3025	1
644	20241017	104100	8919250	3020	3020	3020	3020	1
645	20241017	104000	8916230	3020	3020	3020	3020	0
646	20241017	103900	8916230	3020	3020	3020	3020	0
647	20241017	103800	8916230	3020	3020	3020	3020	0
648	20241017	103700	8916230	3020	3020	3020	3020	0
649	20241017	103600	8916230	3020	3020	3020	3020	0
650	20241017	103500	8916230	3020	3020	3020	3020	0
651	20241017	103400	8916230	3020	3020	3020	3020	0
652	20241017	103300	8916230	3020	3020	3020	3020	0
653	20241017	103200	8916230	3020	3020	3020	3020	0
654	20241017	103100	8916230	3020	3020	3020	3020	0
655	20241017	103000	8916230	3020	3020	3020	3020	0
656	20241017	102900	8916230	3020	3020	3020	3020	0
657	20241017	102800	8916230	3020	3020	3020	3020	0
658	20241017	102700	8916230	3020	3020	3020	3020	0
659	20241017	102600	8916230	3020	3020	3020	3020	0
660	20241017	102500	8916230	3020	3020	3020	3020	0
661	20241017	102400	8916230	3020	3020	3020	3020	5
662	20241017	102300	8901130	3025	3025	3025	3025	0
663	20241017	102200	8901130	3025	3025	3025	3025	0
664	20241017	102100	8901130	3025	3025	3025	3025	101
665	20241017	102000	8595605	3025	3025	3025	3025	0
666	20241017	101900	8595605	3025	3025	3025	3025	0
667	20241017	101800	8595605	3025	3025	3025	3025	0
668	20241017	101700	8595605	3025	3025	3025	3025	1
669	20241017	101600	8592580	3035	3035	3035	3035	0
670	20241017	101500	8592580	3035	3030	3035	3030	2
671	20241017	101400	8586515	3035	3035	3035	3035	6
672	20241017	101300	8568305	3040	3040	3040	3040	0
673	20241017	101200	8568305	3040	3040	3040	3040	31
674	20241017	101100	8474065	3040	3040	3040	3040	0
675	20241017	101000	8474065	3040	3040	3040	3040	2
676	20241017	100900	8467985	3040	3040	3040	3040	5
677	20241017	100800	8452785	3040	3040	3040	3040	0
678	20241017	100700	8452785	3040	3040	3040	3040	0
679	20241017	100600	8452785	3040	3040	3040	3040	5
680	20241017	100500	8437585	3040	3040	3040	3040	0
681	20241017	100400	8437585	3040	3040	3040	3040	0
682	20241017	100300	8437585	3040	3040	3040	3040	1
683	20241017	100200	8434545	3040	3040	3040	3035	3
684	20241017	100100	8425430	3035	3035	3035	3035	205
685	20241017	100000	7803255	3035	3035	3035	3035	0
686	20241017	095900	7803255	3035	3035	3035	3035	0
687	20241017	095800	7803255	3035	3035	3035	3035	1
688	20241017	095700	7800220	3010	3010	3010	3010	0
689	20241017	095600	7800220	3010	3015	3015	3010	175
690	20241017	095500	7273135	3035	3035	3035	3035	0
691	20241017	095400	7273135	3035	3030	3035	3030	20
692	20241017	095300	7212440	3035	3035	3035	3035	0
693	20241017	095200	7212440	3035	3035	3035	3035	0
694	20241017	095100	7212440	3035	3035	3035	3035	0
695	20241017	095000	7212440	3035	3035	3035	3035	0
696	20241017	094900	7212440	3035	3035	3035	3035	5
697	20241017	094800	7197265	3015	3015	3015	3015	0
698	20241017	094700	7197265	3015	3015	3015	3015	0
699	20241017	094600	7197265	3015	3015	3015	3015	0
700	20241017	094500	7197265	3015	3015	3015	3015	0
701	20241017	094400	7197265	3015	3015	3015	3015	0
702	20241017	094300	7197265	3015	3015	3015	3015	0
703	20241017	094200	7197265	3015	3015	3015	3015	1
704	20241017	094100	7194250	3035	3035	3035	3035	0
705	20241017	094000	7194250	3035	3035	3035	3035	0
706	20241017	093900	7194250	3035	3035	3035	3035	0
707	20241017	093800	7194250	3035	3035	3035	3035	0
708	20241017	093700	7194250	3035	3035	3035	3035	0
709	20241017	093600	7194250	3035	3035	3035	3035	0
710	20241017	093500	7194250	3035	3035	3035	3035	0
711	20241017	093400	7194250	3035	3035	3035	3035	1
712	20241017	093300	7191215	3010	3010	3010	3010	0
713	20241017	093200	7191215	3010	3010	3010	3010	0
714	20241017	093100	7191215	3010	3015	3015	3010	280
715	20241017	093000	6347615	3015	3015	3015	3015	140
716	20241017	092900	5925515	3040	3040	3040	3040	0
717	20241017	092800	5925515	3040	3040	3040	3040	0
718	20241017	092700	5925515	3040	3040	3040	3040	0
719	20241017	092600	5925515	3040	3040	3040	3040	0
720	20241017	092500	5925515	3040	3035	3040	3035	100
721	20241017	092400	5621620	3040	3040	3040	3040	0
722	20241017	092300	5621620	3040	3040	3040	3040	0
723	20241017	092200	5621620	3040	3040	3040	3040	0
724	20241017	092100	5621620	3040	3040	3040	3040	0
725	20241017	092000	5621620	3040	3040	3040	3040	0
726	20241017	091900	5621620	3040	3040	3040	3040	0
727	20241017	091800	5621620	3040	3040	3040	3040	30
728	20241017	091700	5530420	3025	3025	3025	3025	0
729	20241017	091600	5530420	3025	3025	3025	3025	32
730	20241017	091500	5433620	3030	3030	3030	3030	0
731	20241017	091400	5433620	3030	3030	3030	3030	0
732	20241017	091300	5433620	3030	3030	3030	3030	0
733	20241017	091200	5433620	3030	3045	3045	3030	24
734	20241017	091100	5360885	3055	3055	3055	3055	0
735	20241017	091000	5360885	3055	3055	3055	3055	0
736	20241017	090900	5360885	3055	3055	3055	3055	0
737	20241017	090800	5360885	3055	3055	3055	3055	1
738	20241017	090700	5357830	3000	3000	3000	3000	0
739	20241017	090600	5357830	3000	3000	3000	3000	0
740	20241017	090500	5357830	3000	3000	3000	3000	0
741	20241017	090400	5357830	3000	3000	3000	3000	0
742	20241017	090300	5357830	3000	3000	3000	3000	0
743	20241017	090200	5357830	3000	3000	3000	3000	0
744	20241017	090100	5357830	3000	3000	3000	3000	645
745	20241017	090000	3422830	2995	2980	2995	2980	1147