KissMeData/208350/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	204200	19492370	3000	3000	3000	3000	16
3	20241023	204100	19492370	3000	3000	3000	3000	0
4	20241023	204000	19492370	3000	3000	3000	3000	0
5	20241023	203900	19492370	3000	3000	3000	3000	0
6	20241023	203800	19492370	3000	3000	3000	3000	0
7	20241023	203700	19492370	3000	3000	3000	3000	0
8	20241023	203600	19492370	3000	3000	3000	3000	0
9	20241023	203500	19492370	3000	3000	3000	3000	0
10	20241023	203400	19492370	3000	3000	3000	3000	0
11	20241023	203300	19492370	3000	3000	3000	3000	0
12	20241023	203200	19492370	3000	3000	3000	3000	0
13	20241023	203100	19492370	3000	3000	3000	3000	0
14	20241023	203000	19492370	3000	3000	3000	3000	0
15	20241023	202900	19492370	3000	3000	3000	3000	0
16	20241023	202800	19492370	3000	3000	3000	3000	0
17	20241023	202700	19492370	3000	3000	3000	3000	0
18	20241023	202600	19492370	3000	3000	3000	3000	0
19	20241023	202500	19492370	3000	3000	3000	3000	0
20	20241023	202400	19492370	3000	3000	3000	3000	0
21	20241023	202300	19492370	3000	3000	3000	3000	0
22	20241023	202200	19492370	3000	3000	3000	3000	0
23	20241023	202100	19492370	3000	3000	3000	3000	0
24	20241023	202000	19492370	3000	3000	3000	3000	0
25	20241023	201900	19492370	3000	3000	3000	3000	0
26	20241023	201800	19492370	3000	3000	3000	3000	0
27	20241023	201700	19492370	3000	3000	3000	3000	0
28	20241023	201600	19492370	3000	3000	3000	3000	0
29	20241023	201500	19492370	3000	3000	3000	3000	0
30	20241023	201400	19492370	3000	3000	3000	3000	0
31	20241023	201300	19492370	3000	3000	3000	3000	0
32	20241023	201200	19492370	3000	3000	3000	3000	16
33	20241023	201100	19492370	3000	3000	3000	3000	0
34	20241023	201000	19492370	3000	3000	3000	3000	0
35	20241023	200900	19492370	3000	3000	3000	3000	0
36	20241023	200800	19492370	3000	3000	3000	3000	0
37	20241023	200700	19492370	3000	3000	3000	3000	0
38	20241023	200600	19492370	3000	3000	3000	3000	0
39	20241023	200500	19492370	3000	3000	3000	3000	0
40	20241023	200400	19492370	3000	3000	3000	3000	0
41	20241023	200300	19492370	3000	3000	3000	3000	0
42	20241023	200200	19492370	3000	3000	3000	3000	0
43	20241023	200100	19492370	3000	3000	3000	3000	0
44	20241023	200000	19492370	3000	3000	3000	3000	0
45	20241023	195900	19492370	3000	3000	3000	3000	0
46	20241023	195800	19492370	3000	3000	3000	3000	0
47	20241023	195700	19492370	3000	3000	3000	3000	0
48	20241023	195600	19492370	3000	3000	3000	3000	0
49	20241023	195500	19492370	3000	3000	3000	3000	0
50	20241023	195400	19492370	3000	3000	3000	3000	0
51	20241023	195300	19492370	3000	3000	3000	3000	0
52	20241023	195200	19492370	3000	3000	3000	3000	0
53	20241023	195100	19492370	3000	3000	3000	3000	0
54	20241023	195000	19492370	3000	3000	3000	3000	0
55	20241023	194900	19492370	3000	3000	3000	3000	0
56	20241023	194800	19492370	3000	3000	3000	3000	0
57	20241023	194700	19492370	3000	3000	3000	3000	0
58	20241023	194600	19492370	3000	3000	3000	3000	0
59	20241023	194500	19492370	3000	3000	3000	3000	0
60	20241023	194400	19492370	3000	3000	3000	3000	0
61	20241023	194300	19492370	3000	3000	3000	3000	0
62	20241023	194200	19492370	3000	3000	3000	3000	16
63	20241023	194100	19492370	3000	3000	3000	3000	0
64	20241023	194000	19492370	3000	3000	3000	3000	0
65	20241023	193900	19492370	3000	3000	3000	3000	0
66	20241023	193800	19492370	3000	3000	3000	3000	0
67	20241023	193700	19492370	3000	3000	3000	3000	0
68	20241023	193600	19492370	3000	3000	3000	3000	0
69	20241023	193500	19492370	3000	3000	3000	3000	0
70	20241023	193400	19492370	3000	3000	3000	3000	0
71	20241023	193300	19492370	3000	3000	3000	3000	0
72	20241023	193200	19492370	3000	3000	3000	3000	0
73	20241023	193100	19492370	3000	3000	3000	3000	0
74	20241023	193000	19492370	3000	3000	3000	3000	0
75	20241023	192900	19492370	3000	3000	3000	3000	0
76	20241023	192800	19492370	3000	3000	3000	3000	0
77	20241023	192700	19492370	3000	3000	3000	3000	0
78	20241023	192600	19492370	3000	3000	3000	3000	0
79	20241023	192500	19492370	3000	3000	3000	3000	0
80	20241023	192400	19492370	3000	3000	3000	3000	0
81	20241023	192300	19492370	3000	3000	3000	3000	0
82	20241023	192200	19492370	3000	3000	3000	3000	0
83	20241023	192100	19492370	3000	3000	3000	3000	0
84	20241023	192000	19492370	3000	3000	3000	3000	0
85	20241023	191900	19492370	3000	3000	3000	3000	0
86	20241023	191800	19492370	3000	3000	3000	3000	0
87	20241023	191700	19492370	3000	3000	3000	3000	0
88	20241023	191600	19492370	3000	3000	3000	3000	0
89	20241023	191500	19492370	3000	3000	3000	3000	0
90	20241023	191400	19492370	3000	3000	3000	3000	0
91	20241023	191300	19492370	3000	3000	3000	3000	0
92	20241023	191200	19492370	3000	3000	3000	3000	16
93	20241023	191100	19492370	3000	3000	3000	3000	0
94	20241023	191000	19492370	3000	3000	3000	3000	0
95	20241023	190900	19492370	3000	3000	3000	3000	0
96	20241023	190800	19492370	3000	3000	3000	3000	0
97	20241023	190700	19492370	3000	3000	3000	3000	0
98	20241023	190600	19492370	3000	3000	3000	3000	0
99	20241023	190500	19492370	3000	3000	3000	3000	0
100	20241023	190400	19492370	3000	3000	3000	3000	0
101	20241023	190300	19492370	3000	3000	3000	3000	0
102	20241023	190200	19492370	3000	3000	3000	3000	0
103	20241023	190100	19492370	3000	3000	3000	3000	0
104	20241023	190000	19492370	3000	3000	3000	3000	0
105	20241023	185900	19492370	3000	3000	3000	3000	0
106	20241023	185800	19492370	3000	3000	3000	3000	0
107	20241023	185700	19492370	3000	3000	3000	3000	0
108	20241023	185600	19492370	3000	3000	3000	3000	0
109	20241023	185500	19492370	3000	3000	3000	3000	0
110	20241023	185400	19492370	3000	3000	3000	3000	0
111	20241023	185300	19492370	3000	3000	3000	3000	0
112	20241023	185200	19492370	3000	3000	3000	3000	0
113	20241023	185100	19492370	3000	3000	3000	3000	0
114	20241023	185000	19492370	3000	3000	3000	3000	0
115	20241023	184900	19492370	3000	3000	3000	3000	0
116	20241023	184800	19492370	3000	3000	3000	3000	0
117	20241023	184700	19492370	3000	3000	3000	3000	0
118	20241023	184600	19492370	3000	3000	3000	3000	0
119	20241023	184500	19492370	3000	3000	3000	3000	0
120	20241023	184400	19492370	3000	3000	3000	3000	0
121	20241023	184300	19492370	3000	3000	3000	3000	0
122	20241023	184200	19492370	3000	3000	3000	3000	16
123	20241023	184100	19492370	3000	3000	3000	3000	0
124	20241023	184000	19492370	3000	3000	3000	3000	0
125	20241023	183900	19492370	3000	3000	3000	3000	0
126	20241023	183800	19492370	3000	3000	3000	3000	0
127	20241023	183700	19492370	3000	3000	3000	3000	0
128	20241023	183600	19492370	3000	3000	3000	3000	0
129	20241023	183500	19492370	3000	3000	3000	3000	0
130	20241023	183400	19492370	3000	3000	3000	3000	0
131	20241023	183300	19492370	3000	3000	3000	3000	0
132	20241023	183200	19492370	3000	3000	3000	3000	0
133	20241023	183100	19492370	3000	3000	3000	3000	0
134	20241023	183000	19492370	3000	3000	3000	3000	0
135	20241023	182900	19492370	3000	3000	3000	3000	0
136	20241023	182800	19492370	3000	3000	3000	3000	0
137	20241023	182700	19492370	3000	3000	3000	3000	0
138	20241023	182600	19492370	3000	3000	3000	3000	0
139	20241023	182500	19492370	3000	3000	3000	3000	0
140	20241023	182400	19492370	3000	3000	3000	3000	0
141	20241023	182300	19492370	3000	3000	3000	3000	0
142	20241023	182200	19492370	3000	3000	3000	3000	0
143	20241023	182100	19492370	3000	3000	3000	3000	0
144	20241023	182000	19492370	3000	3000	3000	3000	0
145	20241023	181900	19492370	3000	3000	3000	3000	0
146	20241023	181800	19492370	3000	3000	3000	3000	0
147	20241023	181700	19492370	3000	3000	3000	3000	0
148	20241023	181600	19492370	3000	3000	3000	3000	0
149	20241023	181500	19492370	3000	3000	3000	3000	0
150	20241023	181400	19492370	3000	3000	3000	3000	0
151	20241023	181300	19492370	3000	3000	3000	3000	0
152	20241023	181200	19492370	3000	3000	3000	3000	16
153	20241023	181100	19492370	3000	3000	3000	3000	0
154	20241023	181000	19492370	3000	3000	3000	3000	0
155	20241023	180900	19492370	3000	3000	3000	3000	0
156	20241023	180800	19492370	3000	3000	3000	3000	0
157	20241023	180700	19492370	3000	3000	3000	3000	0
158	20241023	180600	19492370	3000	3000	3000	3000	0
159	20241023	180500	19492370	3000	3000	3000	3000	0
160	20241023	180400	19492370	3000	3000	3000	3000	0
161	20241023	180300	19492370	3000	3000	3000	3000	0
162	20241023	180200	19492370	3000	3000	3000	3000	0
163	20241023	180100	19492370	3000	3000	3000	3000	0
164	20241023	180000	19492370	3000	3000	3000	3000	0
165	20241023	175900	19492370	3000	3000	3000	3000	0
166	20241023	175800	19492370	3000	3000	3000	3000	0
167	20241023	175700	19492370	3000	3000	3000	3000	0
168	20241023	175600	19492370	3000	3000	3000	3000	0
169	20241023	175500	19492370	3000	3000	3000	3000	0
170	20241023	175400	19492370	3000	3000	3000	3000	0
171	20241023	175300	19492370	3000	3000	3000	3000	0
172	20241023	175200	19492370	3000	3000	3000	3000	0
173	20241023	175100	19492370	3000	3000	3000	3000	0
174	20241023	175000	19492370	3000	3000	3000	3000	0
175	20241023	174900	19492370	3000	3000	3000	3000	0
176	20241023	174800	19492370	3000	3000	3000	3000	0
177	20241023	174700	19492370	3000	3000	3000	3000	0
178	20241023	174600	19492370	3000	3000	3000	3000	0
179	20241023	174500	19492370	3000	3000	3000	3000	0
180	20241023	174400	19492370	3000	3000	3000	3000	0
181	20241023	174300	19492370	3000	3000	3000	3000	0
182	20241023	174200	19492370	3000	3000	3000	3000	16
183	20241023	174100	19492370	3000	3000	3000	3000	0
184	20241023	174000	19492370	3000	3000	3000	3000	0
185	20241023	173900	19492370	3000	3000	3000	3000	0
186	20241023	173800	19492370	3000	3000	3000	3000	0
187	20241023	173700	19492370	3000	3000	3000	3000	0
188	20241023	173600	19492370	3000	3000	3000	3000	0
189	20241023	173500	19492370	3000	3000	3000	3000	0
190	20241023	173400	19492370	3000	3000	3000	3000	0
191	20241023	173300	19492370	3000	3000	3000	3000	0
192	20241023	173200	19492370	3000	3000	3000	3000	0
193	20241023	173100	19492370	3000	3000	3000	3000	0
194	20241023	173000	19492370	3000	3000	3000	3000	0
195	20241023	172900	19492370	3000	3000	3000	3000	0
196	20241023	172800	19492370	3000	3000	3000	3000	0
197	20241023	172700	19492370	3000	3000	3000	3000	0
198	20241023	172600	19492370	3000	3000	3000	3000	0
199	20241023	172500	19492370	3000	3000	3000	3000	0
200	20241023	172400	19492370	3000	3000	3000	3000	0
201	20241023	172300	19492370	3000	3000	3000	3000	0
202	20241023	172200	19492370	3000	3000	3000	3000	0
203	20241023	172100	19492370	3000	3000	3000	3000	0
204	20241023	172000	19492370	3000	3000	3000	3000	0
205	20241023	171900	19492370	3000	3000	3000	3000	0
206	20241023	171800	19492370	3000	3000	3000	3000	0
207	20241023	171700	19492370	3000	3000	3000	3000	0
208	20241023	171600	19492370	3000	3000	3000	3000	0
209	20241023	171500	19492370	3000	3000	3000	3000	0
210	20241023	171400	19492370	3000	3000	3000	3000	0
211	20241023	171300	19492370	3000	3000	3000	3000	0
212	20241023	171200	19492370	3000	3000	3000	3000	16
213	20241023	171100	19492370	3000	3000	3000	3000	0
214	20241023	171000	19492370	3000	3000	3000	3000	0
215	20241023	170900	19492370	3000	3000	3000	3000	0
216	20241023	170800	19492370	3000	3000	3000	3000	0
217	20241023	170700	19492370	3000	3000	3000	3000	0
218	20241023	170600	19492370	3000	3000	3000	3000	0
219	20241023	170500	19492370	3000	3000	3000	3000	0
220	20241023	170400	19492370	3000	3000	3000	3000	0
221	20241023	170300	19492370	3000	3000	3000	3000	0
222	20241023	170200	19492370	3000	3000	3000	3000	0
223	20241023	170100	19492370	3000	3000	3000	3000	0
224	20241023	170000	19492370	3000	3000	3000	3000	0
225	20241023	165900	19492370	3000	3000	3000	3000	0
226	20241023	165800	19492370	3000	3000	3000	3000	0
227	20241023	165700	19492370	3000	3000	3000	3000	0
228	20241023	165600	19492370	3000	3000	3000	3000	0
229	20241023	165500	19492370	3000	3000	3000	3000	0
230	20241023	165400	19492370	3000	3000	3000	3000	0
231	20241023	165300	19492370	3000	3000	3000	3000	0
232	20241023	165200	19492370	3000	3000	3000	3000	0
233	20241023	165100	19492370	3000	3000	3000	3000	0
234	20241023	165000	19492370	3000	3000	3000	3000	0
235	20241023	164900	19492370	3000	3000	3000	3000	0
236	20241023	164800	19492370	3000	3000	3000	3000	0
237	20241023	164700	19492370	3000	3000	3000	3000	0
238	20241023	164600	19492370	3000	3000	3000	3000	0
239	20241023	164500	19492370	3000	3000	3000	3000	0
240	20241023	164400	19492370	3000	3000	3000	3000	0
241	20241023	164300	19492370	3000	3000	3000	3000	0
242	20241023	164200	19492370	3000	3000	3000	3000	16
243	20241023	164100	19492370	3000	3000	3000	3000	0
244	20241023	164000	19492370	3000	3000	3000	3000	0
245	20241023	163900	19492370	3000	3000	3000	3000	0
246	20241023	163800	19492370	3000	3000	3000	3000	0
247	20241023	163700	19492370	3000	3000	3000	3000	0
248	20241023	163600	19492370	3000	3000	3000	3000	0
249	20241023	163500	19492370	3000	3000	3000	3000	0
250	20241023	163400	19492370	3000	3000	3000	3000	0
251	20241023	163300	19492370	3000	3000	3000	3000	0
252	20241023	163200	19492370	3000	3000	3000	3000	0
253	20241023	163100	19492370	3000	3000	3000	3000	0
254	20241023	163000	19492370	3000	3000	3000	3000	0
255	20241023	162900	19492370	3000	3000	3000	3000	0
256	20241023	162800	19492370	3000	3000	3000	3000	0
257	20241023	162700	19492370	3000	3000	3000	3000	0
258	20241023	162600	19492370	3000	3000	3000	3000	0
259	20241023	162500	19492370	3000	3000	3000	3000	0
260	20241023	162400	19492370	3000	3000	3000	3000	0
261	20241023	162300	19492370	3000	3000	3000	3000	0
262	20241023	162200	19492370	3000	3000	3000	3000	0
263	20241023	162100	19492370	3000	3000	3000	3000	0
264	20241023	162000	19492370	3000	3000	3000	3000	0
265	20241023	161900	19492370	3000	3000	3000	3000	0
266	20241023	161800	19492370	3000	3000	3000	3000	0
267	20241023	161700	19492370	3000	3000	3000	3000	0
268	20241023	161600	19492370	3000	3000	3000	3000	0
269	20241023	161500	19492370	3000	3000	3000	3000	0
270	20241023	161400	19492370	3000	3000	3000	3000	0
271	20241023	161300	19492370	3000	3000	3000	3000	0
272	20241023	161200	19492370	3000	3000	3000	3000	16
273	20241023	161100	19492370	3000	3000	3000	3000	0
274	20241023	161000	19492370	3000	3000	3000	3000	0
275	20241023	160900	19492370	3000	3000	3000	3000	0
276	20241023	160800	19492370	3000	3000	3000	3000	0
277	20241023	160700	19492370	3000	3000	3000	3000	0
278	20241023	160600	19492370	3000	3000	3000	3000	0
279	20241023	160500	19492370	3000	3000	3000	3000	0
280	20241023	160400	19492370	3000	3000	3000	3000	0
281	20241023	160300	19492370	3000	3000	3000	3000	0
282	20241023	160200	19492370	3000	3000	3000	3000	0
283	20241023	160100	19492370	3000	3000	3000	3000	0
284	20241023	160000	19492370	3000	3000	3000	3000	0
285	20241023	155900	19492370	3000	3000	3000	3000	0
286	20241023	155800	19492370	3000	3000	3000	3000	0
287	20241023	155700	19492370	3000	3000	3000	3000	0
288	20241023	155600	19492370	3000	3000	3000	3000	0
289	20241023	155500	19492370	3000	3000	3000	3000	0
290	20241023	155400	19492370	3000	3000	3000	3000	0
291	20241023	155300	19492370	3000	3000	3000	3000	0
292	20241023	155200	19492370	3000	3000	3000	3000	0
293	20241023	155100	19492370	3000	3000	3000	3000	0
294	20241023	155000	19492370	3000	3000	3000	3000	0
295	20241023	154900	19492370	3000	3000	3000	3000	0
296	20241023	154800	19492370	3000	3000	3000	3000	0
297	20241023	154700	19492370	3000	3000	3000	3000	0
298	20241023	154600	19492370	3000	3000	3000	3000	0
299	20241023	154500	19492370	3000	3000	3000	3000	0
300	20241023	154400	19492370	3000	3000	3000	3000	0
301	20241023	154300	19492370	3000	3000	3000	3000	0
302	20241023	154200	19492370	3000	3000	3000	3000	16
303	20241023	154100	19492370	3000	3000	3000	3000	0
304	20241023	154000	19492370	3000	3000	3000	3000	0
305	20241023	153900	19492370	3000	3000	3000	3000	0
306	20241023	153800	19492370	3000	3000	3000	3000	0
307	20241023	153700	19492370	3000	3000	3000	3000	0
308	20241023	153600	19492370	3000	3000	3000	3000	0
309	20241023	153500	19492370	3000	3000	3000	3000	0
310	20241023	153400	19492370	3000	3000	3000	3000	0
311	20241023	153300	19492370	3000	3000	3000	3000	0
312	20241023	153200	19492370	3000	3000	3000	3000	0
313	20241023	153100	19492370	3000	3000	3000	3000	0
314	20241023	153000	19492370	3000	3000	3000	3000	16
315	20241023	152900	19444370	2985	2985	2985	2985	0
316	20241023	152800	19444370	2985	2985	2985	2985	0
317	20241023	152700	19444370	2985	2985	2985	2985	0
318	20241023	152600	19444370	2985	2985	2985	2985	0
319	20241023	152500	19444370	2985	2985	2985	2985	0
320	20241023	152400	19444370	2985	2985	2985	2985	0
321	20241023	152300	19444370	2985	2985	2985	2985	0
322	20241023	152200	19444370	2985	2985	2985	2985	0
323	20241023	152100	19444370	2985	2985	2985	2985	0
324	20241023	152000	19444370	2985	2985	2985	2985	0
325	20241023	151900	19444370	2985	2985	2985	2985	0
326	20241023	151800	19444370	2985	2985	2985	2985	2
327	20241023	151700	19438400	2985	2985	2985	2985	1
328	20241023	151600	19435415	2985	2985	2985	2985	1
329	20241023	151500	19432430	2985	2985	2985	2985	1
330	20241023	151400	19429445	2985	2985	2985	2985	1
331	20241023	151300	19426460	2985	2985	2985	2985	1
332	20241023	151200	19423475	2985	2985	2985	2985	1
333	20241023	151100	19420490	2985	2985	2985	2985	2
334	20241023	151000	19414520	2985	2985	2985	2985	1
335	20241023	150900	19411535	2985	2985	2985	2985	1
336	20241023	150800	19408550	2985	2985	2985	2985	1
337	20241023	150700	19405565	3000	2985	3000	2985	2
338	20241023	150600	19399580	2985	2985	2985	2985	1
339	20241023	150500	19396595	2985	2985	2985	2985	1
340	20241023	150400	19393610	2985	2985	2985	2985	1
341	20241023	150300	19390625	2985	2985	2985	2985	2
342	20241023	150200	19384655	2985	2985	2985	2985	1
343	20241023	150100	19381670	2985	2985	2985	2985	1
344	20241023	150000	19378685	2985	2985	2985	2985	1
345	20241023	145900	19375700	2985	2985	2985	2985	1
346	20241023	145800	19372715	2985	2985	2985	2985	1
347	20241023	145700	19369730	2985	2985	2985	2985	1
348	20241023	145600	19366745	2985	2985	2985	2985	1
349	20241023	145500	19363760	2985	2985	2985	2985	2
350	20241023	145400	19357790	2985	2985	2985	2985	1
351	20241023	145300	19354805	2985	2985	2985	2985	1
352	20241023	145200	19351820	2985	2985	2985	2985	1
353	20241023	145100	19348835	3000	2985	3000	2985	2
354	20241023	145000	19342850	2985	2985	2985	2985	1
355	20241023	144900	19339865	2985	2985	2985	2985	1
356	20241023	144800	19336880	3000	2985	3000	2985	2
357	20241023	144700	19330895	2985	2985	2985	2985	2
358	20241023	144600	19324925	3000	2985	3000	2985	2
359	20241023	144500	19318940	2985	2985	2985	2985	1
360	20241023	144400	19315955	2985	2985	2985	2985	1
361	20241023	144300	19312970	2985	2985	2985	2985	1
362	20241023	144200	19309985	2985	2985	2985	2985	1
363	20241023	144100	19307000	2985	2985	2985	2985	1
364	20241023	144000	19304015	3000	2985	3000	2985	3
365	20241023	143900	19295045	2985	2985	2985	2985	1
366	20241023	143800	19292060	3000	2985	3000	2985	2
367	20241023	143700	19286075	2985	2985	2985	2985	1
368	20241023	143600	19283090	2985	2985	2985	2985	1
369	20241023	143500	19280105	2985	2985	2985	2985	1
370	20241023	143400	19277120	2985	2985	2985	2985	1
371	20241023	143300	19274135	2985	2985	2985	2985	1
372	20241023	143200	19271150	2985	2985	2985	2985	2
373	20241023	143100	19265180	2985	2985	2985	2985	1
374	20241023	143000	19262195	2985	2985	2985	2985	1
375	20241023	142900	19259210	2985	2985	2985	2985	1
376	20241023	142800	19256225	2985	2985	2985	2985	1
377	20241023	142700	19253240	2985	2985	2985	2985	1
378	20241023	142600	19250255	2985	2985	2985	2985	1
379	20241023	142500	19247270	2985	2985	2985	2985	1
380	20241023	142400	19244285	2985	2985	2985	2985	2
381	20241023	142300	19238315	2985	2985	2985	2985	1
382	20241023	142200	19235330	2985	2985	2985	2985	1
383	20241023	142100	19232345	2985	2985	2985	2985	1
384	20241023	142000	19229360	2985	2985	2985	2985	1
385	20241023	141900	19226375	2985	2985	2985	2985	1
386	20241023	141800	19223390	3000	3000	3000	2985	22
387	20241023	141700	19157405	2985	2985	2985	2985	1
388	20241023	141600	19154420	2985	2985	2985	2985	2
389	20241023	141500	19148450	2985	2985	2985	2985	1
390	20241023	141400	19145465	2985	2985	2985	2985	1
391	20241023	141300	19142480	2985	2985	2985	2985	1
392	20241023	141200	19139495	2985	2985	2985	2985	1
393	20241023	141100	19136510	2985	2985	2985	2985	1
394	20241023	141000	19133525	2985	2985	2985	2985	1
395	20241023	140900	19130540	2985	2985	2985	2985	2
396	20241023	140800	19124570	2985	2985	2985	2985	1
397	20241023	140700	19121585	2985	3000	3000	2985	2
398	20241023	140600	19115600	2985	2985	2985	2985	44
399	20241023	140500	18984260	2985	2985	2985	2985	1
400	20241023	140400	18981275	2985	2985	2985	2985	1
401	20241023	140300	18978290	2985	2985	2985	2985	1
402	20241023	140200	18975305	2985	2985	2985	2985	1
403	20241023	140100	18972320	2985	2985	2985	2985	2
404	20241023	140000	18966350	2985	2985	2985	2985	1
405	20241023	135900	18963365	2985	2985	2985	2985	1
406	20241023	135800	18960380	2985	2985	2985	2985	1
407	20241023	135700	18957395	2985	2985	2985	2985	1
408	20241023	135600	18954410	2985	2985	2985	2985	1
409	20241023	135500	18951425	2985	2985	2985	2985	1
410	20241023	135400	18948440	2985	2985	2985	2985	2
411	20241023	135300	18942470	2985	2985	2985	2985	3
412	20241023	135200	18933515	2985	2985	2985	2985	2
413	20241023	135100	18927545	2985	2985	2985	2985	2
414	20241023	135000	18921575	2985	2985	2985	2985	2
415	20241023	134900	18915605	2985	2985	2985	2985	2
416	20241023	134800	18909635	2985	2985	2985	2985	2
417	20241023	134700	18903665	2985	2985	2985	2985	2
418	20241023	134600	18897695	2985	2985	2985	2985	2
419	20241023	134500	18891725	2985	2985	2985	2985	3
420	20241023	134400	18882770	2985	2985	2985	2985	2
421	20241023	134300	18876800	2985	2985	2985	2985	3
422	20241023	134200	18867845	2985	2985	2985	2985	2
423	20241023	134100	18861875	2985	2985	2985	2985	2
424	20241023	134000	18855905	2985	2985	2985	2985	33
425	20241023	133900	18757400	2985	2985	2985	2985	2
426	20241023	133800	18751430	2985	2985	2985	2985	3
427	20241023	133700	18742475	2985	2990	2990	2985	5
428	20241023	133600	18727535	2990	2990	2990	2990	2
429	20241023	133500	18721555	2990	2990	2990	2990	2
430	20241023	133400	18715575	2990	2990	2990	2990	2
431	20241023	133300	18709595	2990	2990	2990	2990	12
432	20241023	133200	18673715	2990	2990	2990	2990	22
433	20241023	133100	18607935	2990	2990	2990	2990	2
434	20241023	133000	18601955	2990	2990	2990	2990	4
435	20241023	132900	18589995	2990	2990	2990	2990	2
436	20241023	132800	18584015	2990	2990	2990	2990	2
437	20241023	132700	18578035	2990	2990	2990	2990	2
438	20241023	132600	18572055	2990	2990	2990	2990	2
439	20241023	132500	18566075	2990	2990	2990	2990	2
440	20241023	132400	18560095	2990	2990	2990	2990	2
441	20241023	132300	18554115	2990	2990	2990	2990	2
442	20241023	132200	18548135	2990	2990	2990	2990	3
443	20241023	132100	18539165	2990	2990	2990	2990	2
444	20241023	132000	18533185	2990	2990	2990	2990	2
445	20241023	131900	18527205	2990	2990	2990	2990	2
446	20241023	131800	18521225	2990	2990	2990	2990	2
447	20241023	131700	18515245	2990	2990	2990	2990	2
448	20241023	131600	18509265	2990	2990	2990	2990	3
449	20241023	131500	18500295	2990	2990	2990	2990	2
450	20241023	131400	18494315	2990	2990	2990	2990	3
451	20241023	131300	18485345	2990	2990	2990	2990	2
452	20241023	131200	18479365	2990	2990	2990	2990	2
453	20241023	131100	18473385	2990	2990	2990	2990	3
454	20241023	131000	18464415	2990	2990	2990	2990	2
455	20241023	130900	18458435	2990	2990	2990	2990	2
456	20241023	130800	18452455	2990	2990	2990	2990	2
457	20241023	130700	18446475	2990	2990	2990	2990	3
458	20241023	130600	18437505	2990	2990	2990	2990	2
459	20241023	130500	18431525	2990	2990	2990	2990	2
460	20241023	130400	18425545	2990	2990	2990	2990	2
461	20241023	130300	18419565	2990	2990	2990	2990	3
462	20241023	130200	18410595	2990	2990	2990	2990	2
463	20241023	130100	18404615	2995	2995	2995	2995	7
464	20241023	130000	18383650	2995	2995	2995	2995	2
465	20241023	125900	18377660	2995	2995	2995	2995	3
466	20241023	125800	18368675	2995	2995	2995	2995	2
467	20241023	125700	18362685	2995	2995	2995	2995	2
468	20241023	125600	18356695	2995	2995	2995	2995	2
469	20241023	125500	18350705	2995	2995	2995	2995	2
470	20241023	125400	18344715	2995	2995	2995	2995	2
471	20241023	125300	18338725	2995	2995	2995	2995	2
472	20241023	125200	18332735	2995	2995	2995	2995	2
473	20241023	125100	18326745	2995	2995	2995	2995	3
474	20241023	125000	18317760	2995	2995	2995	2995	2
475	20241023	124900	18311770	2995	2995	2995	2995	3
476	20241023	124800	18302785	2995	2995	2995	2995	2
477	20241023	124700	18296795	2995	2995	2995	2995	2
478	20241023	124600	18290805	2995	2995	2995	2995	2
479	20241023	124500	18284815	2990	2990	2990	2990	2
480	20241023	124400	18278835	2990	2990	2990	2990	2
481	20241023	124300	18272855	2990	2990	2990	2990	3
482	20241023	124200	18263885	2990	2990	2990	2990	2
483	20241023	124100	18257905	2990	2990	2990	2990	2
484	20241023	124000	18251925	2990	2990	2990	2990	2
485	20241023	123900	18245945	2990	2990	2990	2990	2
486	20241023	123800	18239965	2990	2990	2990	2990	2
487	20241023	123700	18233985	2990	2990	2990	2990	2
488	20241023	123600	18228005	2990	2990	2990	2990	4
489	20241023	123500	18216045	2990	2990	2990	2990	2
490	20241023	123400	18210065	2990	2990	2990	2990	2
491	20241023	123300	18204085	2990	2990	2990	2990	2
492	20241023	123200	18198105	2990	2990	2990	2990	2
493	20241023	123100	18192125	2990	2990	2990	2990	2
494	20241023	123000	18186145	2990	2990	2990	2990	2
495	20241023	122900	18180165	2990	2990	2990	2990	302
496	20241023	122800	17277185	2990	2990	2990	2990	3
497	20241023	122700	17268215	2990	2990	2990	2990	2
498	20241023	122600	17262235	2990	2990	2990	2990	2
499	20241023	122500	17256255	2990	2990	2990	2990	2
500	20241023	122400	17250275	2990	2990	2990	2990	2
501	20241023	122300	17244295	2990	2990	2990	2990	2
502	20241023	122200	17238315	2990	2990	2990	2990	3
503	20241023	122100	17229345	2990	2990	2990	2990	2
504	20241023	122000	17223365	2990	2990	2990	2990	3
505	20241023	121900	17214395	2990	2990	2990	2990	2
506	20241023	121800	17208415	2990	2990	2990	2990	2
507	20241023	121700	17202435	2990	2990	2990	2990	2
508	20241023	121600	17196455	2990	2990	2990	2990	2
509	20241023	121500	17190475	2990	2990	2990	2990	2
510	20241023	121400	17184495	2990	2990	2990	2990	2
511	20241023	121300	17178515	2985	3000	3000	2985	3
512	20241023	121200	17169545	2985	2985	2985	2985	3
513	20241023	121100	17160590	2985	2985	2985	2985	2
514	20241023	121000	17154620	2985	2985	2985	2985	2
515	20241023	120900	17148650	2985	2985	2985	2985	2
516	20241023	120800	17142680	2985	2985	2985	2985	3
517	20241023	120700	17133725	2985	2985	2985	2985	2
518	20241023	120600	17127755	2985	2985	2985	2985	2
519	20241023	120500	17121785	2985	2985	2985	2985	3
520	20241023	120400	17112830	2985	2985	2985	2985	2
521	20241023	120300	17106860	2985	2985	2985	2985	2
522	20241023	120200	17100890	2985	2985	2985	2985	2
523	20241023	120100	17094920	2985	2985	2985	2985	2
524	20241023	120000	17088950	2985	2985	2985	2985	2
525	20241023	115900	17082980	2985	2985	2985	2985	2
526	20241023	115800	17077010	2985	2985	2985	2985	2
527	20241023	115700	17071040	2985	2985	2985	2985	3
528	20241023	115600	17062085	2985	2985	2985	2985	2
529	20241023	115500	17056115	2985	2985	2985	2985	3
530	20241023	115400	17047160	2985	2985	2985	2985	2
531	20241023	115300	17041190	2985	2985	2985	2985	2
532	20241023	115200	17035220	2985	2985	2985	2985	2
533	20241023	115100	17029250	2985	2985	2985	2985	2
534	20241023	115000	17023280	2985	2985	2985	2985	2
535	20241023	114900	17017310	2985	2985	2985	2985	3
536	20241023	114800	17008355	2985	2985	2985	2985	2
537	20241023	114700	17002385	2985	2985	2985	2985	102
538	20241023	114600	16697915	2985	2985	2985	2985	2
539	20241023	114500	16691945	2985	2985	2985	2985	2
540	20241023	114400	16685975	2985	2985	2985	2985	2
541	20241023	114300	16680005	2985	2985	2985	2985	2
542	20241023	114200	16674035	2985	2985	2985	2985	2
543	20241023	114100	16668065	2985	2985	2985	2985	4
544	20241023	114000	16656125	2985	2985	2985	2985	2
545	20241023	113900	16650155	2985	2985	2985	2985	2
546	20241023	113800	16644185	2985	2985	2985	2985	2
547	20241023	113700	16638215	2985	2985	2985	2985	2
548	20241023	113600	16632245	2985	2985	2985	2985	108
549	20241023	113500	16309865	2985	2985	2985	2985	0
550	20241023	113400	16309865	2985	2985	2985	2985	0
551	20241023	113300	16309865	2985	2985	2985	2985	0
552	20241023	113200	16309865	2985	2985	2985	2985	0
553	20241023	113100	16309865	2985	2985	2985	2985	0
554	20241023	113000	16309865	2985	2985	2985	2985	0
555	20241023	112900	16309865	2985	2985	2985	2985	0
556	20241023	112800	16309865	2985	2985	2985	2985	0
557	20241023	112700	16309865	2985	2985	2985	2985	0
558	20241023	112600	16309865	2985	2985	2985	2985	22
559	20241023	112500	16244195	2985	2985	2985	2985	5
560	20241023	112400	16229270	2980	2980	2980	2980	500
561	20241023	112300	14739270	2985	2985	2985	2985	0
562	20241023	112200	14739270	2985	2985	2985	2985	0
563	20241023	112100	14739270	2985	2985	2985	2985	0
564	20241023	112000	14739270	2985	2985	2985	2985	0
565	20241023	111900	14739270	2985	2985	2985	2985	0
566	20241023	111800	14739270	2985	2985	2985	2985	0
567	20241023	111700	14739270	2985	2985	2985	2985	0
568	20241023	111600	14739270	2985	2985	2985	2985	0
569	20241023	111500	14739270	2985	2985	2985	2985	0
570	20241023	111400	14739270	2985	2985	2985	2985	0
571	20241023	111300	14739270	2985	2985	2985	2985	0
572	20241023	111200	14739270	2985	2985	2985	2985	0
573	20241023	111100	14739270	2985	2985	2985	2985	0
574	20241023	111000	14739270	2985	2985	2985	2985	0
575	20241023	110900	14739270	2985	2985	2985	2985	0
576	20241023	110800	14739270	2985	2985	2985	2985	0
577	20241023	110700	14739270	2985	2985	2985	2985	0
578	20241023	110600	14739270	2985	2985	2985	2985	0
579	20241023	110500	14739270	2985	2985	2985	2985	0
580	20241023	110400	14739270	2985	2985	2985	2985	0
581	20241023	110300	14739270	2985	2985	2985	2985	0
582	20241023	110200	14739270	2985	2985	2985	2985	0
583	20241023	110100	14739270	2985	2985	2985	2985	0
584	20241023	110000	14739270	2985	2985	2985	2985	0
585	20241023	105900	14739270	2985	2985	2985	2985	0
586	20241023	105800	14739270	2985	2985	2985	2985	500
587	20241023	105700	13246770	2985	2985	2985	2985	550
588	20241023	105600	11605020	2985	2985	2985	2985	0
589	20241023	105500	11605020	2985	2985	2985	2985	0
590	20241023	105400	11605020	2985	2985	2985	2985	0
591	20241023	105300	11605020	2985	2985	2985	2985	0
592	20241023	105200	11605020	2985	2985	2985	2985	0
593	20241023	105100	11605020	2985	2985	2985	2985	0
594	20241023	105000	11605020	2985	2985	2985	2985	0
595	20241023	104900	11605020	2985	2985	2985	2985	0
596	20241023	104800	11605020	2985	2985	2985	2985	0
597	20241023	104700	11605020	2985	2985	2985	2985	0
598	20241023	104600	11605020	2985	2985	2985	2985	0
599	20241023	104500	11605020	2985	2985	2985	2985	5
600	20241023	104400	11590095	2985	2985	2985	2985	0
601	20241023	104300	11590095	2985	2985	2985	2985	0
602	20241023	104200	11590095	2985	2985	2985	2985	0
603	20241023	104100	11590095	2985	2985	2985	2985	30
604	20241023	104000	11500545	2985	2985	2985	2985	0
605	20241023	103900	11500545	2985	2985	2985	2985	0
606	20241023	103800	11500545	2985	2985	2985	2985	0
607	20241023	103700	11500545	2985	2985	2985	2985	0
608	20241023	103600	11500545	2985	2985	2985	2985	0
609	20241023	103500	11500545	2985	2985	2985	2985	0
610	20241023	103400	11500545	2985	2985	2985	2985	100
611	20241023	103300	11202045	2985	2985	2985	2985	7
612	20241023	103200	11181150	2985	2985	2985	2985	0
613	20241023	103100	11181150	2985	2985	2985	2985	0
614	20241023	103000	11181150	2985	2985	2985	2985	0
615	20241023	102900	11181150	2985	2985	2985	2985	0
616	20241023	102800	11181150	2985	2985	2985	2985	0
617	20241023	102700	11181150	2985	2985	2985	2985	0
618	20241023	102600	11181150	2985	2985	2985	2985	0
619	20241023	102500	11181150	2985	2985	2985	2985	0
620	20241023	102400	11181150	2985	2985	2985	2985	0
621	20241023	102300	11181150	2985	2985	2985	2985	0
622	20241023	102200	11181150	2985	2985	2985	2985	0
623	20241023	102100	11181150	2985	2985	2985	2985	0
624	20241023	102000	11181150	2985	2985	2985	2985	0
625	20241023	101900	11181150	2985	2985	2985	2985	0
626	20241023	101800	11181150	2985	2985	2985	2985	0
627	20241023	101700	11181150	2985	2985	2985	2985	40
628	20241023	101600	11061750	2980	2980	2980	2980	0
629	20241023	101500	11061750	2980	2980	2980	2980	0
630	20241023	101400	11061750	2980	2980	2980	2980	0
631	20241023	101300	11061750	2980	2980	2980	2980	0
632	20241023	101200	11061750	2980	2980	2980	2980	0
633	20241023	101100	11061750	2980	2980	2980	2980	0
634	20241023	101000	11061750	2980	2980	2980	2980	0
635	20241023	100900	11061750	2980	2980	2980	2980	0
636	20241023	100800	11061750	2980	2980	2980	2980	0
637	20241023	100700	11061750	2980	2980	2980	2980	0
638	20241023	100600	11061750	2980	2980	2980	2980	0
639	20241023	100500	11061750	2980	2980	2980	2980	0
640	20241023	100400	11061750	2980	2980	2980	2980	0
641	20241023	100300	11061750	2980	2980	2980	2980	0
642	20241023	100200	11061750	2980	2980	2980	2980	0
643	20241023	100100	11061750	2980	2980	2980	2980	0
644	20241023	100000	11061750	2980	2980	2980	2980	0
645	20241023	095900	11061750	2980	2980	2980	2980	0
646	20241023	095800	11061750	2980	2980	2980	2980	0
647	20241023	095700	11061750	2980	2980	2980	2980	0
648	20241023	095600	11061750	2980	2980	2980	2980	0
649	20241023	095500	11061750	2980	2980	2980	2980	0
650	20241023	095400	11061750	2980	2980	2980	2980	0
651	20241023	095300	11061750	2980	2980	2980	2980	0
652	20241023	095200	11061750	2980	2980	2980	2980	0
653	20241023	095100	11061750	2980	2980	2980	2980	0
654	20241023	095000	11061750	2980	2980	2980	2980	0
655	20241023	094900	11061750	2980	2980	2980	2980	0
656	20241023	094800	11061750	2980	2980	2980	2980	0
657	20241023	094700	11061750	2980	2980	2980	2980	0
658	20241023	094600	11061750	2980	2980	2980	2980	0
659	20241023	094500	11061750	2980	2980	2980	2980	0
660	20241023	094400	11061750	2980	2980	2980	2980	0
661	20241023	094300	11061750	2980	2980	2980	2980	1
662	20241023	094200	11058770	2980	2975	2980	2975	2860
663	20241023	094100	2537080	2980	2980	2980	2980	0
664	20241023	094000	2537080	2980	2980	2980	2980	0
665	20241023	093900	2537080	2980	2980	2980	2980	0
666	20241023	093800	2537080	2980	2980	2980	2980	0
667	20241023	093700	2537080	2980	2980	2980	2980	0
668	20241023	093600	2537080	2980	2980	2980	2980	0
669	20241023	093500	2537080	2980	2980	2980	2980	0
670	20241023	093400	2537080	2980	2980	2980	2980	0
671	20241023	093300	2537080	2980	2980	2980	2980	0
672	20241023	093200	2537080	2980	2980	2980	2980	0
673	20241023	093100	2537080	2980	2980	2980	2980	0
674	20241023	093000	2537080	2980	2980	2980	2980	0
675	20241023	092900	2537080	2980	2980	2980	2980	0
676	20241023	092800	2537080	2980	2980	2980	2980	0
677	20241023	092700	2537080	2980	2980	2980	2980	20
678	20241023	092600	2477480	2980	2980	2980	2980	671
679	20241023	092500	477900	2985	2985	2985	2985	0
680	20241023	092400	477900	2985	2985	2985	2985	0
681	20241023	092300	477900	2985	2985	2985	2985	0
682	20241023	092200	477900	2985	2985	2985	2985	1
683	20241023	092100	474915	2985	2985	2985	2985	81
684	20241023	092000	233130	2985	2985	2985	2985	2
685	20241023	091900	227160	2985	2985	2985	2985	2
686	20241023	091800	221190	2985	2985	2985	2985	2
687	20241023	091700	215220	2985	2985	2985	2985	3
688	20241023	091600	206265	2985	2985	2985	2985	2
689	20241023	091500	200295	2985	2985	2985	2985	2
690	20241023	091400	194325	2985	2985	2985	2985	3
691	20241023	091300	185370	2985	2985	2985	2985	2
692	20241023	091200	179400	2985	2985	2985	2985	3
693	20241023	091100	170445	2985	2985	2985	2985	2
694	20241023	091000	164475	2985	2985	2985	2985	2
695	20241023	090900	158505	2985	2985	2985	2985	2
696	20241023	090800	152535	2985	2985	2985	2985	2
697	20241023	090700	146565	2995	2985	2995	2985	33
698	20241023	090600	47760	2985	2985	2985	2985	3
699	20241023	090500	38805	2985	2985	2985	2985	12
700	20241023	090400	2985	2985	2985	2985	2985	0
701	20241023	090300	2985	2985	2985	2985	2985	0
702	20241023	090200	2985	2985	2985	2985	2985	0
703	20241023	090100	2985	2985	2985	2985	2985	0
704	20241023	090000	2985	2985	2985	2985	2985	1