KissMeData/356890/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	212700	60687255	2990	2990	2990	2990	1048
3	20241022	212600	60687255	2990	2990	2990	2990	0
4	20241022	212500	60687255	2990	2990	2990	2990	0
5	20241022	212400	60687255	2990	2990	2990	2990	0
6	20241022	212300	60687255	2990	2990	2990	2990	0
7	20241022	212200	60687255	2990	2990	2990	2990	0
8	20241022	212100	60687255	2990	2990	2990	2990	0
9	20241022	212000	60687255	2990	2990	2990	2990	0
10	20241022	211900	60687255	2990	2990	2990	2990	0
11	20241022	211800	60687255	2990	2990	2990	2990	0
12	20241022	211700	60687255	2990	2990	2990	2990	0
13	20241022	211600	60687255	2990	2990	2990	2990	0
14	20241022	211500	60687255	2990	2990	2990	2990	0
15	20241022	211400	60687255	2990	2990	2990	2990	0
16	20241022	211300	60687255	2990	2990	2990	2990	0
17	20241022	211200	60687255	2990	2990	2990	2990	0
18	20241022	211100	60687255	2990	2990	2990	2990	0
19	20241022	211000	60687255	2990	2990	2990	2990	0
20	20241022	210900	60687255	2990	2990	2990	2990	0
21	20241022	210800	60687255	2990	2990	2990	2990	0
22	20241022	210700	60687255	2990	2990	2990	2990	0
23	20241022	210600	60687255	2990	2990	2990	2990	0
24	20241022	210500	60687255	2990	2990	2990	2990	0
25	20241022	210400	60687255	2990	2990	2990	2990	0
26	20241022	210300	60687255	2990	2990	2990	2990	0
27	20241022	210200	60687255	2990	2990	2990	2990	0
28	20241022	210100	60687255	2990	2990	2990	2990	0
29	20241022	210000	60687255	2990	2990	2990	2990	0
30	20241022	205900	60687255	2990	2990	2990	2990	0
31	20241022	205800	60687255	2990	2990	2990	2990	0
32	20241022	205700	60687255	2990	2990	2990	2990	1048
33	20241022	205600	60687255	2990	2990	2990	2990	0
34	20241022	205500	60687255	2990	2990	2990	2990	0
35	20241022	205400	60687255	2990	2990	2990	2990	0
36	20241022	205300	60687255	2990	2990	2990	2990	0
37	20241022	205200	60687255	2990	2990	2990	2990	0
38	20241022	205100	60687255	2990	2990	2990	2990	0
39	20241022	205000	60687255	2990	2990	2990	2990	0
40	20241022	204900	60687255	2990	2990	2990	2990	0
41	20241022	204800	60687255	2990	2990	2990	2990	0
42	20241022	204700	60687255	2990	2990	2990	2990	0
43	20241022	204600	60687255	2990	2990	2990	2990	0
44	20241022	204500	60687255	2990	2990	2990	2990	0
45	20241022	204400	60687255	2990	2990	2990	2990	0
46	20241022	204300	60687255	2990	2990	2990	2990	0
47	20241022	204200	60687255	2990	2990	2990	2990	0
48	20241022	204100	60687255	2990	2990	2990	2990	0
49	20241022	204000	60687255	2990	2990	2990	2990	0
50	20241022	203900	60687255	2990	2990	2990	2990	0
51	20241022	203800	60687255	2990	2990	2990	2990	0
52	20241022	203700	60687255	2990	2990	2990	2990	0
53	20241022	203600	60687255	2990	2990	2990	2990	0
54	20241022	203500	60687255	2990	2990	2990	2990	0
55	20241022	203400	60687255	2990	2990	2990	2990	0
56	20241022	203300	60687255	2990	2990	2990	2990	0
57	20241022	203200	60687255	2990	2990	2990	2990	0
58	20241022	203100	60687255	2990	2990	2990	2990	0
59	20241022	203000	60687255	2990	2990	2990	2990	0
60	20241022	202900	60687255	2990	2990	2990	2990	0
61	20241022	202800	60687255	2990	2990	2990	2990	0
62	20241022	202700	60687255	2990	2990	2990	2990	1048
63	20241022	202600	60687255	2990	2990	2990	2990	0
64	20241022	202500	60687255	2990	2990	2990	2990	0
65	20241022	202400	60687255	2990	2990	2990	2990	0
66	20241022	202300	60687255	2990	2990	2990	2990	0
67	20241022	202200	60687255	2990	2990	2990	2990	0
68	20241022	202100	60687255	2990	2990	2990	2990	0
69	20241022	202000	60687255	2990	2990	2990	2990	0
70	20241022	201900	60687255	2990	2990	2990	2990	0
71	20241022	201800	60687255	2990	2990	2990	2990	0
72	20241022	201700	60687255	2990	2990	2990	2990	0
73	20241022	201600	60687255	2990	2990	2990	2990	0
74	20241022	201500	60687255	2990	2990	2990	2990	0
75	20241022	201400	60687255	2990	2990	2990	2990	0
76	20241022	201300	60687255	2990	2990	2990	2990	0
77	20241022	201200	60687255	2990	2990	2990	2990	0
78	20241022	201100	60687255	2990	2990	2990	2990	0
79	20241022	201000	60687255	2990	2990	2990	2990	0
80	20241022	200900	60687255	2990	2990	2990	2990	0
81	20241022	200800	60687255	2990	2990	2990	2990	0
82	20241022	200700	60687255	2990	2990	2990	2990	0
83	20241022	200600	60687255	2990	2990	2990	2990	0
84	20241022	200500	60687255	2990	2990	2990	2990	0
85	20241022	200400	60687255	2990	2990	2990	2990	0
86	20241022	200300	60687255	2990	2990	2990	2990	0
87	20241022	200200	60687255	2990	2990	2990	2990	0
88	20241022	200100	60687255	2990	2990	2990	2990	0
89	20241022	200000	60687255	2990	2990	2990	2990	0
90	20241022	195900	60687255	2990	2990	2990	2990	0
91	20241022	195800	60687255	2990	2990	2990	2990	0
92	20241022	195700	60687255	2990	2990	2990	2990	1048
93	20241022	195600	60687255	2990	2990	2990	2990	0
94	20241022	195500	60687255	2990	2990	2990	2990	0
95	20241022	195400	60687255	2990	2990	2990	2990	0
96	20241022	195300	60687255	2990	2990	2990	2990	0
97	20241022	195200	60687255	2990	2990	2990	2990	0
98	20241022	195100	60687255	2990	2990	2990	2990	0
99	20241022	195000	60687255	2990	2990	2990	2990	0
100	20241022	194900	60687255	2990	2990	2990	2990	0
101	20241022	194800	60687255	2990	2990	2990	2990	0
102	20241022	194700	60687255	2990	2990	2990	2990	0
103	20241022	194600	60687255	2990	2990	2990	2990	0
104	20241022	194500	60687255	2990	2990	2990	2990	0
105	20241022	194400	60687255	2990	2990	2990	2990	0
106	20241022	194300	60687255	2990	2990	2990	2990	0
107	20241022	194200	60687255	2990	2990	2990	2990	0
108	20241022	194100	60687255	2990	2990	2990	2990	0
109	20241022	194000	60687255	2990	2990	2990	2990	0
110	20241022	193900	60687255	2990	2990	2990	2990	0
111	20241022	193800	60687255	2990	2990	2990	2990	0
112	20241022	193700	60687255	2990	2990	2990	2990	0
113	20241022	193600	60687255	2990	2990	2990	2990	0
114	20241022	193500	60687255	2990	2990	2990	2990	0
115	20241022	193400	60687255	2990	2990	2990	2990	0
116	20241022	193300	60687255	2990	2990	2990	2990	0
117	20241022	193200	60687255	2990	2990	2990	2990	0
118	20241022	193100	60687255	2990	2990	2990	2990	0
119	20241022	193000	60687255	2990	2990	2990	2990	0
120	20241022	192900	60687255	2990	2990	2990	2990	0
121	20241022	192800	60687255	2990	2990	2990	2990	0
122	20241022	192700	60687255	2990	2990	2990	2990	1048
123	20241022	192600	60687255	2990	2990	2990	2990	0
124	20241022	192500	60687255	2990	2990	2990	2990	0
125	20241022	192400	60687255	2990	2990	2990	2990	0
126	20241022	192300	60687255	2990	2990	2990	2990	0
127	20241022	192200	60687255	2990	2990	2990	2990	0
128	20241022	192100	60687255	2990	2990	2990	2990	0
129	20241022	192000	60687255	2990	2990	2990	2990	0
130	20241022	191900	60687255	2990	2990	2990	2990	0
131	20241022	191800	60687255	2990	2990	2990	2990	0
132	20241022	191700	60687255	2990	2990	2990	2990	0
133	20241022	191600	60687255	2990	2990	2990	2990	0
134	20241022	191500	60687255	2990	2990	2990	2990	0
135	20241022	191400	60687255	2990	2990	2990	2990	0
136	20241022	191300	60687255	2990	2990	2990	2990	0
137	20241022	191200	60687255	2990	2990	2990	2990	0
138	20241022	191100	60687255	2990	2990	2990	2990	0
139	20241022	191000	60687255	2990	2990	2990	2990	0
140	20241022	190900	60687255	2990	2990	2990	2990	0
141	20241022	190800	60687255	2990	2990	2990	2990	0
142	20241022	190700	60687255	2990	2990	2990	2990	0
143	20241022	190600	60687255	2990	2990	2990	2990	0
144	20241022	190500	60687255	2990	2990	2990	2990	0
145	20241022	190400	60687255	2990	2990	2990	2990	0
146	20241022	190300	60687255	2990	2990	2990	2990	0
147	20241022	190200	60687255	2990	2990	2990	2990	0
148	20241022	190100	60687255	2990	2990	2990	2990	0
149	20241022	190000	60687255	2990	2990	2990	2990	0
150	20241022	185900	60687255	2990	2990	2990	2990	0
151	20241022	185800	60687255	2990	2990	2990	2990	0
152	20241022	185700	60687255	2990	2990	2990	2990	1048
153	20241022	185600	60687255	2990	2990	2990	2990	0
154	20241022	185500	60687255	2990	2990	2990	2990	0
155	20241022	185400	60687255	2990	2990	2990	2990	0
156	20241022	185300	60687255	2990	2990	2990	2990	0
157	20241022	185200	60687255	2990	2990	2990	2990	0
158	20241022	185100	60687255	2990	2990	2990	2990	0
159	20241022	185000	60687255	2990	2990	2990	2990	0
160	20241022	184900	60687255	2990	2990	2990	2990	0
161	20241022	184800	60687255	2990	2990	2990	2990	0
162	20241022	184700	60687255	2990	2990	2990	2990	0
163	20241022	184600	60687255	2990	2990	2990	2990	0
164	20241022	184500	60687255	2990	2990	2990	2990	0
165	20241022	184400	60687255	2990	2990	2990	2990	0
166	20241022	184300	60687255	2990	2990	2990	2990	0
167	20241022	184200	60687255	2990	2990	2990	2990	0
168	20241022	184100	60687255	2990	2990	2990	2990	0
169	20241022	184000	60687255	2990	2990	2990	2990	0
170	20241022	183900	60687255	2990	2990	2990	2990	0
171	20241022	183800	60687255	2990	2990	2990	2990	0
172	20241022	183700	60687255	2990	2990	2990	2990	0
173	20241022	183600	60687255	2990	2990	2990	2990	0
174	20241022	183500	60687255	2990	2990	2990	2990	0
175	20241022	183400	60687255	2990	2990	2990	2990	0
176	20241022	183300	60687255	2990	2990	2990	2990	0
177	20241022	183200	60687255	2990	2990	2990	2990	0
178	20241022	183100	60687255	2990	2990	2990	2990	0
179	20241022	183000	60687255	2990	2990	2990	2990	0
180	20241022	182900	60687255	2990	2990	2990	2990	0
181	20241022	182800	60687255	2990	2990	2990	2990	0
182	20241022	182700	60687255	2990	2990	2990	2990	1048
183	20241022	182600	60687255	2990	2990	2990	2990	0
184	20241022	182500	60687255	2990	2990	2990	2990	0
185	20241022	182400	60687255	2990	2990	2990	2990	0
186	20241022	182300	60687255	2990	2990	2990	2990	0
187	20241022	182200	60687255	2990	2990	2990	2990	0
188	20241022	182100	60687255	2990	2990	2990	2990	0
189	20241022	182000	60687255	2990	2990	2990	2990	0
190	20241022	181900	60687255	2990	2990	2990	2990	0
191	20241022	181800	60687255	2990	2990	2990	2990	0
192	20241022	181700	60687255	2990	2990	2990	2990	0
193	20241022	181600	60687255	2990	2990	2990	2990	0
194	20241022	181500	60687255	2990	2990	2990	2990	0
195	20241022	181400	60687255	2990	2990	2990	2990	0
196	20241022	181300	60687255	2990	2990	2990	2990	0
197	20241022	181200	60687255	2990	2990	2990	2990	0
198	20241022	181100	60687255	2990	2990	2990	2990	0
199	20241022	181000	60687255	2990	2990	2990	2990	0
200	20241022	180900	60687255	2990	2990	2990	2990	0
201	20241022	180800	60687255	2990	2990	2990	2990	0
202	20241022	180700	60687255	2990	2990	2990	2990	0
203	20241022	180600	60687255	2990	2990	2990	2990	0
204	20241022	180500	60687255	2990	2990	2990	2990	0
205	20241022	180400	60687255	2990	2990	2990	2990	0
206	20241022	180300	60687255	2990	2990	2990	2990	0
207	20241022	180200	60687255	2990	2990	2990	2990	0
208	20241022	180100	60687255	2990	2990	2990	2990	0
209	20241022	180000	60687255	2990	2990	2990	2990	0
210	20241022	175900	60687255	2990	2990	2990	2990	0
211	20241022	175800	60687255	2990	2990	2990	2990	0
212	20241022	175700	60687255	2990	2990	2990	2990	1048
213	20241022	175600	60687255	2990	2990	2990	2990	0
214	20241022	175500	60687255	2990	2990	2990	2990	0
215	20241022	175400	60687255	2990	2990	2990	2990	0
216	20241022	175300	60687255	2990	2990	2990	2990	0
217	20241022	175200	60687255	2990	2990	2990	2990	0
218	20241022	175100	60687255	2990	2990	2990	2990	0
219	20241022	175000	60687255	2990	2990	2990	2990	0
220	20241022	174900	60687255	2990	2990	2990	2990	0
221	20241022	174800	60687255	2990	2990	2990	2990	0
222	20241022	174700	60687255	2990	2990	2990	2990	0
223	20241022	174600	60687255	2990	2990	2990	2990	0
224	20241022	174500	60687255	2990	2990	2990	2990	0
225	20241022	174400	60687255	2990	2990	2990	2990	0
226	20241022	174300	60687255	2990	2990	2990	2990	0
227	20241022	174200	60687255	2990	2990	2990	2990	0
228	20241022	174100	60687255	2990	2990	2990	2990	0
229	20241022	174000	60687255	2990	2990	2990	2990	0
230	20241022	173900	60687255	2990	2990	2990	2990	0
231	20241022	173800	60687255	2990	2990	2990	2990	0
232	20241022	173700	60687255	2990	2990	2990	2990	0
233	20241022	173600	60687255	2990	2990	2990	2990	0
234	20241022	173500	60687255	2990	2990	2990	2990	0
235	20241022	173400	60687255	2990	2990	2990	2990	0
236	20241022	173300	60687255	2990	2990	2990	2990	0
237	20241022	173200	60687255	2990	2990	2990	2990	0
238	20241022	173100	60687255	2990	2990	2990	2990	0
239	20241022	173000	60687255	2990	2990	2990	2990	0
240	20241022	172900	60687255	2990	2990	2990	2990	0
241	20241022	172800	60687255	2990	2990	2990	2990	0
242	20241022	172700	60687255	2990	2990	2990	2990	1048
243	20241022	172600	60687255	2990	2990	2990	2990	0
244	20241022	172500	60687255	2990	2990	2990	2990	0
245	20241022	172400	60687255	2990	2990	2990	2990	0
246	20241022	172300	60687255	2990	2990	2990	2990	0
247	20241022	172200	60687255	2990	2990	2990	2990	0
248	20241022	172100	60687255	2990	2990	2990	2990	0
249	20241022	172000	60687255	2990	2990	2990	2990	0
250	20241022	171900	60687255	2990	2990	2990	2990	0
251	20241022	171800	60687255	2990	2990	2990	2990	0
252	20241022	171700	60687255	2990	2990	2990	2990	0
253	20241022	171600	60687255	2990	2990	2990	2990	0
254	20241022	171500	60687255	2990	2990	2990	2990	0
255	20241022	171400	60687255	2990	2990	2990	2990	0
256	20241022	171300	60687255	2990	2990	2990	2990	0
257	20241022	171200	60687255	2990	2990	2990	2990	0
258	20241022	171100	60687255	2990	2990	2990	2990	0
259	20241022	171000	60687255	2990	2990	2990	2990	0
260	20241022	170900	60687255	2990	2990	2990	2990	0
261	20241022	170800	60687255	2990	2990	2990	2990	0
262	20241022	170700	60687255	2990	2990	2990	2990	0
263	20241022	170600	60687255	2990	2990	2990	2990	0
264	20241022	170500	60687255	2990	2990	2990	2990	0
265	20241022	170400	60687255	2990	2990	2990	2990	0
266	20241022	170300	60687255	2990	2990	2990	2990	0
267	20241022	170200	60687255	2990	2990	2990	2990	0
268	20241022	170100	60687255	2990	2990	2990	2990	0
269	20241022	170000	60687255	2990	2990	2990	2990	0
270	20241022	165900	60687255	2990	2990	2990	2990	0
271	20241022	165800	60687255	2990	2990	2990	2990	0
272	20241022	165700	60687255	2990	2990	2990	2990	1048
273	20241022	165600	60687255	2990	2990	2990	2990	0
274	20241022	165500	60687255	2990	2990	2990	2990	0
275	20241022	165400	60687255	2990	2990	2990	2990	0
276	20241022	165300	60687255	2990	2990	2990	2990	0
277	20241022	165200	60687255	2990	2990	2990	2990	0
278	20241022	165100	60687255	2990	2990	2990	2990	0
279	20241022	165000	60687255	2990	2990	2990	2990	0
280	20241022	164900	60687255	2990	2990	2990	2990	0
281	20241022	164800	60687255	2990	2990	2990	2990	0
282	20241022	164700	60687255	2990	2990	2990	2990	0
283	20241022	164600	60687255	2990	2990	2990	2990	0
284	20241022	164500	60687255	2990	2990	2990	2990	0
285	20241022	164400	60687255	2990	2990	2990	2990	0
286	20241022	164300	60687255	2990	2990	2990	2990	0
287	20241022	164200	60687255	2990	2990	2990	2990	0
288	20241022	164100	60687255	2990	2990	2990	2990	0
289	20241022	164000	60687255	2990	2990	2990	2990	0
290	20241022	163900	60687255	2990	2990	2990	2990	0
291	20241022	163800	60687255	2990	2990	2990	2990	0
292	20241022	163700	60687255	2990	2990	2990	2990	0
293	20241022	163600	60687255	2990	2990	2990	2990	0
294	20241022	163500	60687255	2990	2990	2990	2990	0
295	20241022	163400	60687255	2990	2990	2990	2990	0
296	20241022	163300	60687255	2990	2990	2990	2990	0
297	20241022	163200	60687255	2990	2990	2990	2990	0
298	20241022	163100	60687255	2990	2990	2990	2990	0
299	20241022	163000	60687255	2990	2990	2990	2990	0
300	20241022	162900	60687255	2990	2990	2990	2990	0
301	20241022	162800	60687255	2990	2990	2990	2990	0
302	20241022	162700	60687255	2990	2990	2990	2990	1048
303	20241022	162600	60687255	2990	2990	2990	2990	0
304	20241022	162500	60687255	2990	2990	2990	2990	0
305	20241022	162400	60687255	2990	2990	2990	2990	0
306	20241022	162300	60687255	2990	2990	2990	2990	0
307	20241022	162200	60687255	2990	2990	2990	2990	0
308	20241022	162100	60687255	2990	2990	2990	2990	0
309	20241022	162000	60687255	2990	2990	2990	2990	0
310	20241022	161900	60687255	2990	2990	2990	2990	0
311	20241022	161800	60687255	2990	2990	2990	2990	0
312	20241022	161700	60687255	2990	2990	2990	2990	0
313	20241022	161600	60687255	2990	2990	2990	2990	0
314	20241022	161500	60687255	2990	2990	2990	2990	0
315	20241022	161400	60687255	2990	2990	2990	2990	0
316	20241022	161300	60687255	2990	2990	2990	2990	0
317	20241022	161200	60687255	2990	2990	2990	2990	0
318	20241022	161100	60687255	2990	2990	2990	2990	0
319	20241022	161000	60687255	2990	2990	2990	2990	0
320	20241022	160900	60687255	2990	2990	2990	2990	0
321	20241022	160800	60687255	2990	2990	2990	2990	0
322	20241022	160700	60687255	2990	2990	2990	2990	0
323	20241022	160600	60687255	2990	2990	2990	2990	0
324	20241022	160500	60687255	2990	2990	2990	2990	0
325	20241022	160400	60687255	2990	2990	2990	2990	0
326	20241022	160300	60687255	2990	2990	2990	2990	0
327	20241022	160200	60687255	2990	2990	2990	2990	0
328	20241022	160100	60687255	2990	2990	2990	2990	0
329	20241022	160000	60687255	2990	2990	2990	2990	0
330	20241022	155900	60687255	2990	2990	2990	2990	0
331	20241022	155800	60687255	2990	2990	2990	2990	0
332	20241022	155700	60687255	2990	2990	2990	2990	1048
333	20241022	155600	60687255	2990	2990	2990	2990	0
334	20241022	155500	60687255	2990	2990	2990	2990	0
335	20241022	155400	60687255	2990	2990	2990	2990	0
336	20241022	155300	60687255	2990	2990	2990	2990	0
337	20241022	155200	60687255	2990	2990	2990	2990	0
338	20241022	155100	60687255	2990	2990	2990	2990	0
339	20241022	155000	60687255	2990	2990	2990	2990	0
340	20241022	154900	60687255	2990	2990	2990	2990	0
341	20241022	154800	60687255	2990	2990	2990	2990	0
342	20241022	154700	60687255	2990	2990	2990	2990	0
343	20241022	154600	60687255	2990	2990	2990	2990	0
344	20241022	154500	60687255	2990	2990	2990	2990	0
345	20241022	154400	60687255	2990	2990	2990	2990	0
346	20241022	154300	60687255	2990	2990	2990	2990	0
347	20241022	154200	60687255	2990	2990	2990	2990	0
348	20241022	154100	60687255	2990	2990	2990	2990	0
349	20241022	154000	60687255	2990	2990	2990	2990	0
350	20241022	153900	60687255	2990	2990	2990	2990	0
351	20241022	153800	60687255	2990	2990	2990	2990	0
352	20241022	153700	60687255	2990	2990	2990	2990	0
353	20241022	153600	60687255	2990	2990	2990	2990	0
354	20241022	153500	60687255	2990	2990	2990	2990	0
355	20241022	153400	60687255	2990	2990	2990	2990	0
356	20241022	153300	60687255	2990	2990	2990	2990	0
357	20241022	153200	60687255	2990	2990	2990	2990	0
358	20241022	153100	60687255	2990	2990	2990	2990	0
359	20241022	153000	60687255	2990	2990	2990	2990	1048
360	20241022	152900	57553735	2995	2995	2995	2995	0
361	20241022	152800	57553735	2995	2995	2995	2995	0
362	20241022	152700	57553735	2995	2995	2995	2995	0
363	20241022	152600	57553735	2995	2995	2995	2995	0
364	20241022	152500	57553735	2995	2995	2995	2995	0
365	20241022	152400	57553735	2995	2995	2995	2995	0
366	20241022	152300	57553735	2995	2995	2995	2995	0
367	20241022	152200	57553735	2995	2995	2995	2995	0
368	20241022	152100	57553735	2995	2995	2995	2995	0
369	20241022	152000	57553735	2995	2995	2995	2995	0
370	20241022	151900	57553735	2995	2995	2995	2995	0
371	20241022	151800	57553735	2995	2995	2995	2995	0
372	20241022	151700	57553735	2995	2995	2995	2995	0
373	20241022	151600	57553735	2995	2995	2995	2995	3
374	20241022	151500	57544750	3000	3000	3000	3000	0
375	20241022	151400	57544750	3000	3000	3000	3000	1
376	20241022	151300	57541750	3010	3010	3010	3010	1
377	20241022	151200	57538740	2985	3010	3010	2985	395
378	20241022	151100	56357935	3015	3015	3015	3015	0
379	20241022	151000	56357935	3015	3015	3015	3015	3
380	20241022	150900	56348890	3020	3020	3020	3020	0
381	20241022	150800	56348890	3020	3020	3020	3020	0
382	20241022	150700	56348890	3020	3015	3020	3015	12
383	20241022	150600	56312655	3000	3000	3000	3000	0
384	20241022	150500	56312655	3000	3000	3000	3000	0
385	20241022	150400	56312655	3000	3000	3000	3000	0
386	20241022	150300	56312655	3000	3000	3000	3000	0
387	20241022	150200	56312655	3000	3000	3000	3000	0
388	20241022	150100	56312655	3000	3000	3000	3000	0
389	20241022	150000	56312655	3000	3000	3000	3000	1
390	20241022	145900	56309655	3015	3015	3015	3015	0
391	20241022	145800	56309655	3015	3015	3015	3015	1
392	20241022	145700	56306640	3000	3000	3000	3000	150
393	20241022	145600	55856640	3020	3020	3020	3020	0
394	20241022	145500	55856640	3020	3020	3020	3020	0
395	20241022	145400	55856640	3020	3020	3020	3020	0
396	20241022	145300	55856640	3020	3020	3020	3020	0
397	20241022	145200	55856640	3020	3020	3020	3020	0
398	20241022	145100	55856640	3020	3020	3020	3020	0
399	20241022	145000	55856640	3020	3020	3020	3020	0
400	20241022	144900	55856640	3020	3020	3020	3020	0
401	20241022	144800	55856640	3020	3020	3020	3020	0
402	20241022	144700	55856640	3020	3020	3020	3020	0
403	20241022	144600	55856640	3020	3020	3020	3020	0
404	20241022	144500	55856640	3020	3020	3020	3020	0
405	20241022	144400	55856640	3020	3020	3020	3020	0
406	20241022	144300	55856640	3020	3020	3020	3020	1713
407	20241022	144200	50683380	3020	3020	3020	3020	30
408	20241022	144100	50592780	3015	3015	3015	3015	5
409	20241022	144000	50577705	3020	3020	3020	3020	0
410	20241022	143900	50577705	3020	3020	3020	3020	0
411	20241022	143800	50577705	3020	3020	3020	3020	0
412	20241022	143700	50577705	3020	3020	3020	3020	0
413	20241022	143600	50577705	3020	3000	3020	3000	25
414	20241022	143500	50502575	2975	2975	2975	2975	0
415	20241022	143400	50502575	2975	2975	2975	2975	0
416	20241022	143300	50502575	2975	2975	2975	2975	0
417	20241022	143200	50502575	2975	2975	2975	2975	0
418	20241022	143100	50502575	2975	2975	2975	2975	0
419	20241022	143000	50502575	2975	2975	2975	2975	0
420	20241022	142900	50502575	2975	2975	2975	2975	0
421	20241022	142800	50502575	2975	2975	2975	2975	0
422	20241022	142700	50502575	2975	2975	2975	2975	0
423	20241022	142600	50502575	2975	2975	2975	2975	0
424	20241022	142500	50502575	2975	2975	2975	2975	0
425	20241022	142400	50502575	2975	2975	2975	2975	0
426	20241022	142300	50502575	2975	2975	2975	2975	0
427	20241022	142200	50502575	2975	2975	2975	2975	0
428	20241022	142100	50502575	2975	2975	2975	2975	0
429	20241022	142000	50502575	2975	2975	2975	2975	0
430	20241022	141900	50502575	2975	2975	2975	2975	0
431	20241022	141800	50502575	2975	2975	2975	2975	0
432	20241022	141700	50502575	2975	2975	2975	2975	0
433	20241022	141600	50502575	2975	2975	2975	2975	0
434	20241022	141500	50502575	2975	2975	2975	2975	0
435	20241022	141400	50502575	2975	2995	2995	2975	500
436	20241022	141300	49011985	3000	3000	3000	3000	0
437	20241022	141200	49011985	3000	3000	3000	3000	0
438	20241022	141100	49011985	3000	3000	3000	3000	0
439	20241022	141000	49011985	3000	3000	3000	3000	29
440	20241022	140900	48924985	3000	3000	3000	3000	0
441	20241022	140800	48924985	3000	3000	3000	3000	0
442	20241022	140700	48924985	3000	3000	3000	3000	1
443	20241022	140600	48921985	3000	3000	3000	3000	13
444	20241022	140500	48882985	2995	2995	2995	2995	0
445	20241022	140400	48882985	2995	2995	2995	2995	0
446	20241022	140300	48882985	2995	2995	2995	2995	0
447	20241022	140200	48882985	2995	2995	2995	2995	0
448	20241022	140100	48882985	2995	2995	2995	2995	0
449	20241022	140000	48882985	2995	2995	2995	2995	0
450	20241022	135900	48882985	2995	2995	2995	2995	0
451	20241022	135800	48882985	2995	2995	2995	2995	0
452	20241022	135700	48882985	2995	2995	2995	2995	0
453	20241022	135600	48882985	2995	2995	2995	2995	0
454	20241022	135500	48882985	2995	2995	2995	2995	0
455	20241022	135400	48882985	2995	2995	2995	2995	0
456	20241022	135300	48882985	2995	2995	2995	2995	0
457	20241022	135200	48882985	2995	2995	2995	2995	0
458	20241022	135100	48882985	2995	2995	2995	2995	0
459	20241022	135000	48882985	2995	2995	2995	2995	94
460	20241022	134900	48601455	3000	3000	3000	3000	0
461	20241022	134800	48601455	3000	3000	3000	3000	0
462	20241022	134700	48601455	3000	3000	3000	3000	0
463	20241022	134600	48601455	3000	3000	3000	3000	0
464	20241022	134500	48601455	3000	3000	3000	3000	0
465	20241022	134400	48601455	3000	3000	3000	3000	0
466	20241022	134300	48601455	3000	3000	3000	3000	0
467	20241022	134200	48601455	3000	3000	3000	3000	0
468	20241022	134100	48601455	3000	3000	3000	3000	0
469	20241022	134000	48601455	3000	3000	3000	3000	0
470	20241022	133900	48601455	3000	3000	3000	3000	0
471	20241022	133800	48601455	3000	3000	3000	3000	126
472	20241022	133700	48223455	3000	3000	3000	3000	0
473	20241022	133600	48223455	3000	3000	3000	3000	0
474	20241022	133500	48223455	3000	3000	3000	3000	0
475	20241022	133400	48223455	3000	3000	3000	3000	0
476	20241022	133300	48223455	3000	3000	3000	3000	0
477	20241022	133200	48223455	3000	3000	3000	3000	0
478	20241022	133100	48223455	3000	3000	3000	3000	0
479	20241022	133000	48223455	3000	3000	3000	3000	0
480	20241022	132900	48223455	3000	3000	3000	3000	350
481	20241022	132800	47173455	3000	3000	3000	3000	0
482	20241022	132700	47173455	3000	3000	3000	3000	0
483	20241022	132600	47173455	3000	3000	3000	3000	0
484	20241022	132500	47173455	3000	3000	3000	3000	0
485	20241022	132400	47173455	3000	3000	3000	3000	0
486	20241022	132300	47173455	3000	3000	3000	3000	0
487	20241022	132200	47173455	3000	3000	3000	3000	0
488	20241022	132100	47173455	3000	3000	3000	3000	300
489	20241022	132000	46273455	3005	3005	3005	3005	0
490	20241022	131900	46273455	3005	3005	3005	3005	0
491	20241022	131800	46273455	3005	3005	3005	3005	0
492	20241022	131700	46273455	3005	3005	3005	3005	0
493	20241022	131600	46273455	3005	3005	3005	3005	0
494	20241022	131500	46273455	3005	3005	3005	3005	0
495	20241022	131400	46273455	3005	3005	3005	3005	0
496	20241022	131300	46273455	3005	3005	3005	3005	0
497	20241022	131200	46273455	3005	3005	3005	3005	0
498	20241022	131100	46273455	3005	3005	3005	3005	0
499	20241022	131000	46273455	3005	3005	3005	3005	0
500	20241022	130900	46273455	3005	3005	3005	3005	0
501	20241022	130800	46273455	3005	3005	3005	3005	0
502	20241022	130700	46273455	3005	3005	3005	3005	0
503	20241022	130600	46273455	3005	3005	3005	3005	0
504	20241022	130500	46273455	3005	3005	3005	3005	0
505	20241022	130400	46273455	3005	3005	3005	3005	0
506	20241022	130300	46273455	3005	3005	3005	3005	0
507	20241022	130200	46273455	3005	3005	3005	3005	0
508	20241022	130100	46273455	3005	3005	3005	3005	0
509	20241022	130000	46273455	3005	3005	3005	3005	0
510	20241022	125900	46273455	3005	3005	3005	3005	241
511	20241022	125800	45549250	3005	3005	3005	3005	0
512	20241022	125700	45549250	3005	3005	3005	3005	0
513	20241022	125600	45549250	3005	3005	3005	3005	0
514	20241022	125500	45549250	3005	3005	3005	3005	0
515	20241022	125400	45549250	3005	3005	3005	3005	51
516	20241022	125300	45395995	3005	3005	3005	3005	0
517	20241022	125200	45395995	3005	3005	3005	3005	0
518	20241022	125100	45395995	3005	3005	3005	3005	0
519	20241022	125000	45395995	3005	3005	3005	3005	0
520	20241022	124900	45395995	3005	3005	3005	3005	0
521	20241022	124800	45395995	3005	3005	3005	3005	0
522	20241022	124700	45395995	3005	3005	3005	3005	0
523	20241022	124600	45395995	3005	3005	3005	3005	0
524	20241022	124500	45395995	3005	3005	3005	3005	98
525	20241022	124400	45101505	3005	3005	3005	3005	0
526	20241022	124300	45101505	3005	3005	3005	3005	79
527	20241022	124200	44864110	3000	3000	3000	3000	0
528	20241022	124100	44864110	3000	3000	3000	3000	0
529	20241022	124000	44864110	3000	3000	3000	3000	474
530	20241022	123900	43442110	3005	3005	3005	3005	0
531	20241022	123800	43442110	3005	3005	3005	3005	0
532	20241022	123700	43442110	3005	3005	3005	3005	0
533	20241022	123600	43442110	3005	3005	3005	3005	0
534	20241022	123500	43442110	3005	3005	3005	3005	9
535	20241022	123400	43415065	3005	3005	3005	3005	0
536	20241022	123300	43415065	3005	3005	3005	3005	0
537	20241022	123200	43415065	3005	3005	3005	3005	0
538	20241022	123100	43415065	3005	3005	3005	3005	0
539	20241022	123000	43415065	3005	3005	3005	3005	0
540	20241022	122900	43415065	3005	3005	3005	3005	0
541	20241022	122800	43415065	3005	3005	3005	3005	0
542	20241022	122700	43415065	3005	3005	3005	3005	0
543	20241022	122600	43415065	3005	3005	3005	3005	0
544	20241022	122500	43415065	3005	3005	3005	3005	0
545	20241022	122400	43415065	3005	3005	3005	3005	0
546	20241022	122300	43415065	3005	3005	3005	3005	0
547	20241022	122200	43415065	3005	3005	3005	3005	0
548	20241022	122100	43415065	3005	3005	3005	3005	0
549	20241022	122000	43415065	3005	3005	3005	3005	0
550	20241022	121900	43415065	3005	3005	3005	3005	1
551	20241022	121800	43412060	3000	3000	3000	3000	0
552	20241022	121700	43412060	3000	3000	3000	3000	0
553	20241022	121600	43412060	3000	3000	3000	3000	0
554	20241022	121500	43412060	3000	3000	3000	3000	0
555	20241022	121400	43412060	3000	3000	3000	3000	0
556	20241022	121300	43412060	3000	3000	3000	3000	0
557	20241022	121200	43412060	3000	3000	3000	3000	0
558	20241022	121100	43412060	3000	3000	3000	3000	0
559	20241022	121000	43412060	3000	3000	3000	3000	0
560	20241022	120900	43412060	3000	3000	3000	3000	0
561	20241022	120800	43412060	3000	3000	3000	3000	0
562	20241022	120700	43412060	3000	3000	3000	3000	0
563	20241022	120600	43412060	3000	3000	3000	3000	0
564	20241022	120500	43412060	3000	3000	3000	3000	0
565	20241022	120400	43412060	3000	3000	3000	3000	0
566	20241022	120300	43412060	3000	3000	3000	3000	0
567	20241022	120200	43412060	3000	3000	3000	3000	0
568	20241022	120100	43412060	3000	3000	3000	3000	0
569	20241022	120000	43412060	3000	3000	3000	3000	0
570	20241022	115900	43412060	3000	3000	3000	3000	0
571	20241022	115800	43412060	3000	3000	3000	3000	0
572	20241022	115700	43412060	3000	3000	3000	3000	0
573	20241022	115600	43412060	3000	3000	3000	3000	0
574	20241022	115500	43412060	3000	3000	3000	3000	0
575	20241022	115400	43412060	3000	3000	3000	3000	0
576	20241022	115300	43412060	3000	3000	3000	3000	300
577	20241022	115200	42512060	3000	3000	3000	3000	0
578	20241022	115100	42512060	3000	3000	3000	3000	0
579	20241022	115000	42512060	3000	3000	3000	3000	1
580	20241022	114900	42509060	3000	3000	3000	3000	0
581	20241022	114800	42509060	3000	3000	3000	3000	0
582	20241022	114700	42509060	3000	3000	3000	3000	0
583	20241022	114600	42509060	3000	3000	3000	3000	0
584	20241022	114500	42509060	3000	3000	3000	3000	0
585	20241022	114400	42509060	3000	3000	3000	3000	0
586	20241022	114300	42509060	3000	3000	3000	3000	0
587	20241022	114200	42509060	3000	3000	3000	3000	0
588	20241022	114100	42509060	3000	3000	3000	3000	0
589	20241022	114000	42509060	3000	3000	3000	3000	23
590	20241022	113900	42440060	3010	3010	3010	3010	0
591	20241022	113800	42440060	3010	3010	3010	3010	0
592	20241022	113700	42440060	3010	3010	3010	3010	0
593	20241022	113600	42440060	3010	3010	3010	3010	15
594	20241022	113500	42394910	3000	3000	3000	3000	0
595	20241022	113400	42394910	3000	3000	3000	3000	199
596	20241022	113300	41797910	3000	3000	3000	3000	0
597	20241022	113200	41797910	3000	3000	3000	3000	0
598	20241022	113100	41797910	3000	3000	3000	3000	0
599	20241022	113000	41797910	3000	3000	3000	3000	0
600	20241022	112900	41797910	3000	3000	3000	3000	0
601	20241022	112800	41797910	3000	3000	3000	3000	0
602	20241022	112700	41797910	3000	3000	3000	3000	0
603	20241022	112600	41797910	3000	3000	3000	3000	0
604	20241022	112500	41797910	3000	3000	3000	3000	0
605	20241022	112400	41797910	3000	3000	3000	3000	0
606	20241022	112300	41797910	3000	3000	3000	3000	0
607	20241022	112200	41797910	3000	3000	3000	3000	0
608	20241022	112100	41797910	3000	3000	3000	3000	0
609	20241022	112000	41797910	3000	3000	3000	3000	0
610	20241022	111900	41797910	3000	3000	3000	3000	0
611	20241022	111800	41797910	3000	3000	3000	3000	0
612	20241022	111700	41797910	3000	3000	3000	3000	0
613	20241022	111600	41797910	3000	3000	3000	3000	0
614	20241022	111500	41797910	3000	3000	3000	3000	0
615	20241022	111400	41797910	3000	3000	3000	3000	0
616	20241022	111300	41797910	3000	2995	3000	2990	261
617	20241022	111200	41016240	2995	2995	2995	2995	0
618	20241022	111100	41016240	2995	2995	2995	2995	0
619	20241022	111000	41016240	2995	2995	2995	2995	0
620	20241022	110900	41016240	2995	2995	2995	2995	3
621	20241022	110800	41007255	2995	2995	2995	2995	4
622	20241022	110700	40995275	2985	2985	2985	2985	8
623	20241022	110600	40971395	2980	2980	2980	2980	0
624	20241022	110500	40971395	2980	2980	2980	2980	0
625	20241022	110400	40971395	2980	2980	2980	2980	0
626	20241022	110300	40971395	2980	2980	2980	2980	0
627	20241022	110200	40971395	2980	2980	2980	2980	0
628	20241022	110100	40971395	2980	2980	2980	2980	0
629	20241022	110000	40971395	2980	2980	2980	2980	0
630	20241022	105900	40971395	2980	2980	2980	2980	0
631	20241022	105800	40971395	2980	2980	2980	2980	0
632	20241022	105700	40971395	2980	2980	2980	2980	0
633	20241022	105600	40971395	2980	2980	2980	2980	0
634	20241022	105500	40971395	2980	2980	2980	2980	0
635	20241022	105400	40971395	2980	2980	2980	2980	36
636	20241022	105300	40864115	2975	2975	2975	2975	1
637	20241022	105200	40861140	2980	2980	2980	2980	1
638	20241022	105100	40858160	2975	2975	2975	2975	20
639	20241022	105000	40798660	2975	2975	2975	2975	0
640	20241022	104900	40798660	2975	2975	2975	2975	0
641	20241022	104800	40798660	2975	2975	2975	2975	0
642	20241022	104700	40798660	2975	2975	2975	2975	1
643	20241022	104600	40795685	2970	2970	2970	2970	0
644	20241022	104500	40795685	2970	2970	2970	2970	0
645	20241022	104400	40795685	2970	2970	2970	2970	250
646	20241022	104300	40053185	2970	2970	2970	2970	0
647	20241022	104200	40053185	2970	2970	2970	2970	1
648	20241022	104100	40050215	2970	2970	2970	2970	0
649	20241022	104000	40050215	2970	2970	2970	2970	0
650	20241022	103900	40050215	2970	2970	2970	2970	0
651	20241022	103800	40050215	2970	2970	2970	2970	0
652	20241022	103700	40050215	2970	2970	2970	2970	120
653	20241022	103600	39693815	2980	2980	2980	2980	0
654	20241022	103500	39693815	2980	2980	2980	2980	0
655	20241022	103400	39693815	2980	2980	2980	2980	0
656	20241022	103300	39693815	2980	2980	2980	2980	50
657	20241022	103200	39544815	2980	2980	2980	2980	10
658	20241022	103100	39515015	2980	2980	2980	2980	0
659	20241022	103000	39515015	2980	2980	2980	2980	0
660	20241022	102900	39515015	2980	2980	2980	2980	0
661	20241022	102800	39515015	2980	2980	2980	2980	21
662	20241022	102700	39452435	2980	2980	2980	2980	1
663	20241022	102600	39449455	2970	2970	2970	2970	0
664	20241022	102500	39449455	2970	2970	2970	2970	0
665	20241022	102400	39449455	2970	2970	2970	2970	0
666	20241022	102300	39449455	2970	2970	2970	2970	1
667	20241022	102200	39446485	2965	2965	2965	2965	0
668	20241022	102100	39446485	2965	2965	2965	2965	63
669	20241022	102000	39259690	2960	2960	2960	2960	0
670	20241022	101900	39259690	2960	2985	2985	2960	1000
671	20241022	101800	36295960	2985	2985	2985	2985	0
672	20241022	101700	36295960	2985	2985	2985	2980	570
673	20241022	101600	34597150	2990	2990	2990	2990	0
674	20241022	101500	34597150	2990	2990	2990	2990	0
675	20241022	101400	34597150	2990	2990	2990	2990	0
676	20241022	101300	34597150	2990	2990	2990	2990	10
677	20241022	101200	34567250	2990	2990	2990	2990	27
678	20241022	101100	34486520	2985	2985	2985	2985	6
679	20241022	101000	34468610	2990	2990	2990	2990	0
680	20241022	100900	34468610	2990	2990	2990	2990	0
681	20241022	100800	34468610	2990	2990	2990	2990	0
682	20241022	100700	34468610	2990	2990	2990	2990	5
683	20241022	100600	34453660	2990	2990	2990	2990	0
684	20241022	100500	34453660	2990	2990	2990	2990	0
685	20241022	100400	34453660	2990	2990	2990	2990	0
686	20241022	100300	34453660	2990	2990	2990	2990	1
687	20241022	100200	34450670	2980	2980	2980	2980	0
688	20241022	100100	34450670	2980	2980	2980	2980	0
689	20241022	100000	34450670	2980	2980	2980	2980	0
690	20241022	095900	34450670	2980	2980	2980	2980	0
691	20241022	095800	34450670	2980	2980	2980	2980	62
692	20241022	095700	34265910	3000	2980	3000	2980	367
693	20241022	095600	33172230	2985	2980	2985	2980	2200
694	20241022	095500	26611730	2985	2985	2985	2985	0
695	20241022	095400	26611730	2985	2985	2985	2985	0
696	20241022	095300	26611730	2985	2985	2985	2985	0
697	20241022	095200	26611730	2985	2985	2985	2985	300
698	20241022	095100	25716230	2985	2990	2990	2985	856
699	20241022	095000	23158310	2985	2985	2985	2985	0
700	20241022	094900	23158310	2985	2985	2985	2985	0
701	20241022	094800	23158310	2985	2985	2985	2985	0
702	20241022	094700	23158310	2985	2985	2985	2985	0
703	20241022	094600	23158310	2985	2985	2985	2985	0
704	20241022	094500	23158310	2985	2985	2985	2985	270
705	20241022	094400	22352360	2990	2995	2995	2990	1585
706	20241022	094300	17606390	2995	2995	2995	2995	0
707	20241022	094200	17606390	2995	2995	2995	2995	0
708	20241022	094100	17606390	2995	2995	2995	2995	0
709	20241022	094000	17606390	2995	2995	2995	2995	0
710	20241022	093900	17606390	2995	2995	2995	2995	330
711	20241022	093800	16618040	3000	3000	3000	3000	0
712	20241022	093700	16618040	3000	3000	3000	3000	0
713	20241022	093600	16618040	3000	3000	3000	3000	1
714	20241022	093500	16615040	3000	3000	3000	3000	0
715	20241022	093400	16615040	3000	3000	3000	3000	5
716	20241022	093300	16600040	3000	3000	3000	3000	0
717	20241022	093200	16600040	3000	3000	3000	3000	95
718	20241022	093100	16315040	3000	3000	3000	3000	0
719	20241022	093000	16315040	3000	3000	3000	3000	128
720	20241022	092900	15931040	3000	3000	3000	3000	0
721	20241022	092800	15931040	3000	3000	3000	3000	0
722	20241022	092700	15931040	3000	3000	3000	3000	0
723	20241022	092600	15931040	3000	3000	3000	3000	0
724	20241022	092500	15931040	3000	3000	3000	3000	0
725	20241022	092400	15931040	3000	3000	3000	3000	0
726	20241022	092300	15931040	3000	3000	3000	3000	0
727	20241022	092200	15931040	3000	3000	3000	3000	0
728	20241022	092100	15931040	3000	3000	3000	3000	0
729	20241022	092000	15931040	3000	3000	3000	3000	800
730	20241022	091900	13531040	3000	3000	3000	3000	0
731	20241022	091800	13531040	3000	3000	3000	3000	0
732	20241022	091700	13531040	3000	3000	3000	3000	0
733	20241022	091600	13531040	3000	3000	3000	3000	190
734	20241022	091500	12961040	3000	3000	3000	3000	0
735	20241022	091400	12961040	3000	3000	3000	3000	350
736	20241022	091300	11911040	3015	3015	3015	3015	48
737	20241022	091200	11766320	3005	3005	3005	3005	65
738	20241022	091100	11570995	3010	3010	3010	3010	23
739	20241022	091000	11501765	3005	3010	3010	3005	660
740	20241022	090900	9518225	3020	3025	3025	3020	624
741	20241022	090800	7633440	3040	3040	3040	3040	296
742	20241022	090700	6733600	3040	3040	3040	3040	0
743	20241022	090600	6733600	3040	3040	3040	3040	0
744	20241022	090500	6733600	3040	3040	3040	3040	156
745	20241022	090400	6259360	3040	3040	3040	3040	1613
746	20241022	090300	1355840	3040	3040	3040	3040	0
747	20241022	090200	1355840	3040	3040	3040	3040	0
748	20241022	090100	1355840	3040	3040	3040	3040	0
749	20241022	090000	1355840	3040	3040	3040	3040	446