KissMeData/185490/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	203600	176924330	2905	2905	2905	2905	471
3	20241022	203500	176924330	2905	2905	2905	2905	0
4	20241022	203400	176924330	2905	2905	2905	2905	0
5	20241022	203300	176924330	2905	2905	2905	2905	0
6	20241022	203200	176924330	2905	2905	2905	2905	0
7	20241022	203100	176924330	2905	2905	2905	2905	0
8	20241022	203000	176924330	2905	2905	2905	2905	0
9	20241022	202900	176924330	2905	2905	2905	2905	0
10	20241022	202800	176924330	2905	2905	2905	2905	0
11	20241022	202700	176924330	2905	2905	2905	2905	0
12	20241022	202600	176924330	2905	2905	2905	2905	0
13	20241022	202500	176924330	2905	2905	2905	2905	0
14	20241022	202400	176924330	2905	2905	2905	2905	0
15	20241022	202300	176924330	2905	2905	2905	2905	0
16	20241022	202200	176924330	2905	2905	2905	2905	0
17	20241022	202100	176924330	2905	2905	2905	2905	0
18	20241022	202000	176924330	2905	2905	2905	2905	0
19	20241022	201900	176924330	2905	2905	2905	2905	0
20	20241022	201800	176924330	2905	2905	2905	2905	0
21	20241022	201700	176924330	2905	2905	2905	2905	0
22	20241022	201600	176924330	2905	2905	2905	2905	0
23	20241022	201500	176924330	2905	2905	2905	2905	0
24	20241022	201400	176924330	2905	2905	2905	2905	0
25	20241022	201300	176924330	2905	2905	2905	2905	0
26	20241022	201200	176924330	2905	2905	2905	2905	0
27	20241022	201100	176924330	2905	2905	2905	2905	0
28	20241022	201000	176924330	2905	2905	2905	2905	0
29	20241022	200900	176924330	2905	2905	2905	2905	0
30	20241022	200800	176924330	2905	2905	2905	2905	0
31	20241022	200700	176924330	2905	2905	2905	2905	0
32	20241022	200600	176924330	2905	2905	2905	2905	471
33	20241022	200500	176924330	2905	2905	2905	2905	0
34	20241022	200400	176924330	2905	2905	2905	2905	0
35	20241022	200300	176924330	2905	2905	2905	2905	0
36	20241022	200200	176924330	2905	2905	2905	2905	0
37	20241022	200100	176924330	2905	2905	2905	2905	0
38	20241022	200000	176924330	2905	2905	2905	2905	0
39	20241022	195900	176924330	2905	2905	2905	2905	0
40	20241022	195800	176924330	2905	2905	2905	2905	0
41	20241022	195700	176924330	2905	2905	2905	2905	0
42	20241022	195600	176924330	2905	2905	2905	2905	0
43	20241022	195500	176924330	2905	2905	2905	2905	0
44	20241022	195400	176924330	2905	2905	2905	2905	0
45	20241022	195300	176924330	2905	2905	2905	2905	0
46	20241022	195200	176924330	2905	2905	2905	2905	0
47	20241022	195100	176924330	2905	2905	2905	2905	0
48	20241022	195000	176924330	2905	2905	2905	2905	0
49	20241022	194900	176924330	2905	2905	2905	2905	0
50	20241022	194800	176924330	2905	2905	2905	2905	0
51	20241022	194700	176924330	2905	2905	2905	2905	0
52	20241022	194600	176924330	2905	2905	2905	2905	0
53	20241022	194500	176924330	2905	2905	2905	2905	0
54	20241022	194400	176924330	2905	2905	2905	2905	0
55	20241022	194300	176924330	2905	2905	2905	2905	0
56	20241022	194200	176924330	2905	2905	2905	2905	0
57	20241022	194100	176924330	2905	2905	2905	2905	0
58	20241022	194000	176924330	2905	2905	2905	2905	0
59	20241022	193900	176924330	2905	2905	2905	2905	0
60	20241022	193800	176924330	2905	2905	2905	2905	0
61	20241022	193700	176924330	2905	2905	2905	2905	0
62	20241022	193600	176924330	2905	2905	2905	2905	471
63	20241022	193500	176924330	2905	2905	2905	2905	0
64	20241022	193400	176924330	2905	2905	2905	2905	0
65	20241022	193300	176924330	2905	2905	2905	2905	0
66	20241022	193200	176924330	2905	2905	2905	2905	0
67	20241022	193100	176924330	2905	2905	2905	2905	0
68	20241022	193000	176924330	2905	2905	2905	2905	0
69	20241022	192900	176924330	2905	2905	2905	2905	0
70	20241022	192800	176924330	2905	2905	2905	2905	0
71	20241022	192700	176924330	2905	2905	2905	2905	0
72	20241022	192600	176924330	2905	2905	2905	2905	0
73	20241022	192500	176924330	2905	2905	2905	2905	0
74	20241022	192400	176924330	2905	2905	2905	2905	0
75	20241022	192300	176924330	2905	2905	2905	2905	0
76	20241022	192200	176924330	2905	2905	2905	2905	0
77	20241022	192100	176924330	2905	2905	2905	2905	0
78	20241022	192000	176924330	2905	2905	2905	2905	0
79	20241022	191900	176924330	2905	2905	2905	2905	0
80	20241022	191800	176924330	2905	2905	2905	2905	0
81	20241022	191700	176924330	2905	2905	2905	2905	0
82	20241022	191600	176924330	2905	2905	2905	2905	0
83	20241022	191500	176924330	2905	2905	2905	2905	0
84	20241022	191400	176924330	2905	2905	2905	2905	0
85	20241022	191300	176924330	2905	2905	2905	2905	0
86	20241022	191200	176924330	2905	2905	2905	2905	0
87	20241022	191100	176924330	2905	2905	2905	2905	0
88	20241022	191000	176924330	2905	2905	2905	2905	0
89	20241022	190900	176924330	2905	2905	2905	2905	0
90	20241022	190800	176924330	2905	2905	2905	2905	0
91	20241022	190700	176924330	2905	2905	2905	2905	0
92	20241022	190600	176924330	2905	2905	2905	2905	471
93	20241022	190500	176924330	2905	2905	2905	2905	0
94	20241022	190400	176924330	2905	2905	2905	2905	0
95	20241022	190300	176924330	2905	2905	2905	2905	0
96	20241022	190200	176924330	2905	2905	2905	2905	0
97	20241022	190100	176924330	2905	2905	2905	2905	0
98	20241022	190000	176924330	2905	2905	2905	2905	0
99	20241022	185900	176924330	2905	2905	2905	2905	0
100	20241022	185800	176924330	2905	2905	2905	2905	0
101	20241022	185700	176924330	2905	2905	2905	2905	0
102	20241022	185600	176924330	2905	2905	2905	2905	0
103	20241022	185500	176924330	2905	2905	2905	2905	0
104	20241022	185400	176924330	2905	2905	2905	2905	0
105	20241022	185300	176924330	2905	2905	2905	2905	0
106	20241022	185200	176924330	2905	2905	2905	2905	0
107	20241022	185100	176924330	2905	2905	2905	2905	0
108	20241022	185000	176924330	2905	2905	2905	2905	0
109	20241022	184900	176924330	2905	2905	2905	2905	0
110	20241022	184800	176924330	2905	2905	2905	2905	0
111	20241022	184700	176924330	2905	2905	2905	2905	0
112	20241022	184600	176924330	2905	2905	2905	2905	0
113	20241022	184500	176924330	2905	2905	2905	2905	0
114	20241022	184400	176924330	2905	2905	2905	2905	0
115	20241022	184300	176924330	2905	2905	2905	2905	0
116	20241022	184200	176924330	2905	2905	2905	2905	0
117	20241022	184100	176924330	2905	2905	2905	2905	0
118	20241022	184000	176924330	2905	2905	2905	2905	0
119	20241022	183900	176924330	2905	2905	2905	2905	0
120	20241022	183800	176924330	2905	2905	2905	2905	0
121	20241022	183700	176924330	2905	2905	2905	2905	0
122	20241022	183600	176924330	2905	2905	2905	2905	471
123	20241022	183500	176924330	2905	2905	2905	2905	0
124	20241022	183400	176924330	2905	2905	2905	2905	0
125	20241022	183300	176924330	2905	2905	2905	2905	0
126	20241022	183200	176924330	2905	2905	2905	2905	0
127	20241022	183100	176924330	2905	2905	2905	2905	0
128	20241022	183000	176924330	2905	2905	2905	2905	0
129	20241022	182900	176924330	2905	2905	2905	2905	0
130	20241022	182800	176924330	2905	2905	2905	2905	0
131	20241022	182700	176924330	2905	2905	2905	2905	0
132	20241022	182600	176924330	2905	2905	2905	2905	0
133	20241022	182500	176924330	2905	2905	2905	2905	0
134	20241022	182400	176924330	2905	2905	2905	2905	0
135	20241022	182300	176924330	2905	2905	2905	2905	0
136	20241022	182200	176924330	2905	2905	2905	2905	0
137	20241022	182100	176924330	2905	2905	2905	2905	0
138	20241022	182000	176924330	2905	2905	2905	2905	0
139	20241022	181900	176924330	2905	2905	2905	2905	0
140	20241022	181800	176924330	2905	2905	2905	2905	0
141	20241022	181700	176924330	2905	2905	2905	2905	0
142	20241022	181600	176924330	2905	2905	2905	2905	0
143	20241022	181500	176924330	2905	2905	2905	2905	0
144	20241022	181400	176924330	2905	2905	2905	2905	0
145	20241022	181300	176924330	2905	2905	2905	2905	0
146	20241022	181200	176924330	2905	2905	2905	2905	0
147	20241022	181100	176924330	2905	2905	2905	2905	0
148	20241022	181000	176924330	2905	2905	2905	2905	0
149	20241022	180900	176924330	2905	2905	2905	2905	0
150	20241022	180800	176924330	2905	2905	2905	2905	0
151	20241022	180700	176924330	2905	2905	2905	2905	0
152	20241022	180600	176924330	2905	2905	2905	2905	471
153	20241022	180500	176924330	2905	2905	2905	2905	0
154	20241022	180400	176924330	2905	2905	2905	2905	0
155	20241022	180300	176924330	2905	2905	2905	2905	0
156	20241022	180200	176924330	2905	2905	2905	2905	0
157	20241022	180100	176924330	2905	2905	2905	2905	0
158	20241022	180000	176924330	2905	2905	2905	2905	0
159	20241022	175900	176924330	2905	2905	2905	2905	0
160	20241022	175800	176924330	2905	2905	2905	2905	0
161	20241022	175700	176924330	2905	2905	2905	2905	0
162	20241022	175600	176924330	2905	2905	2905	2905	0
163	20241022	175500	176924330	2905	2905	2905	2905	0
164	20241022	175400	176924330	2905	2905	2905	2905	0
165	20241022	175300	176924330	2905	2905	2905	2905	0
166	20241022	175200	176924330	2905	2905	2905	2905	0
167	20241022	175100	176924330	2905	2905	2905	2905	0
168	20241022	175000	176924330	2905	2905	2905	2905	0
169	20241022	174900	176924330	2905	2905	2905	2905	0
170	20241022	174800	176924330	2905	2905	2905	2905	0
171	20241022	174700	176924330	2905	2905	2905	2905	0
172	20241022	174600	176924330	2905	2905	2905	2905	0
173	20241022	174500	176924330	2905	2905	2905	2905	0
174	20241022	174400	176924330	2905	2905	2905	2905	0
175	20241022	174300	176924330	2905	2905	2905	2905	0
176	20241022	174200	176924330	2905	2905	2905	2905	0
177	20241022	174100	176924330	2905	2905	2905	2905	0
178	20241022	174000	176924330	2905	2905	2905	2905	0
179	20241022	173900	176924330	2905	2905	2905	2905	0
180	20241022	173800	176924330	2905	2905	2905	2905	0
181	20241022	173700	176924330	2905	2905	2905	2905	0
182	20241022	173600	176924330	2905	2905	2905	2905	471
183	20241022	173500	176924330	2905	2905	2905	2905	0
184	20241022	173400	176924330	2905	2905	2905	2905	0
185	20241022	173300	176924330	2905	2905	2905	2905	0
186	20241022	173200	176924330	2905	2905	2905	2905	0
187	20241022	173100	176924330	2905	2905	2905	2905	0
188	20241022	173000	176924330	2905	2905	2905	2905	0
189	20241022	172900	176924330	2905	2905	2905	2905	0
190	20241022	172800	176924330	2905	2905	2905	2905	0
191	20241022	172700	176924330	2905	2905	2905	2905	0
192	20241022	172600	176924330	2905	2905	2905	2905	0
193	20241022	172500	176924330	2905	2905	2905	2905	0
194	20241022	172400	176924330	2905	2905	2905	2905	0
195	20241022	172300	176924330	2905	2905	2905	2905	0
196	20241022	172200	176924330	2905	2905	2905	2905	0
197	20241022	172100	176924330	2905	2905	2905	2905	0
198	20241022	172000	176924330	2905	2905	2905	2905	0
199	20241022	171900	176924330	2905	2905	2905	2905	0
200	20241022	171800	176924330	2905	2905	2905	2905	0
201	20241022	171700	176924330	2905	2905	2905	2905	0
202	20241022	171600	176924330	2905	2905	2905	2905	0
203	20241022	171500	176924330	2905	2905	2905	2905	0
204	20241022	171400	176924330	2905	2905	2905	2905	0
205	20241022	171300	176924330	2905	2905	2905	2905	0
206	20241022	171200	176924330	2905	2905	2905	2905	0
207	20241022	171100	176924330	2905	2905	2905	2905	0
208	20241022	171000	176924330	2905	2905	2905	2905	0
209	20241022	170900	176924330	2905	2905	2905	2905	0
210	20241022	170800	176924330	2905	2905	2905	2905	0
211	20241022	170700	176924330	2905	2905	2905	2905	0
212	20241022	170600	176924330	2905	2905	2905	2905	471
213	20241022	170500	176924330	2905	2905	2905	2905	0
214	20241022	170400	176924330	2905	2905	2905	2905	0
215	20241022	170300	176924330	2905	2905	2905	2905	0
216	20241022	170200	176924330	2905	2905	2905	2905	0
217	20241022	170100	176924330	2905	2905	2905	2905	0
218	20241022	170000	176924330	2905	2905	2905	2905	0
219	20241022	165900	176924330	2905	2905	2905	2905	0
220	20241022	165800	176924330	2905	2905	2905	2905	0
221	20241022	165700	176924330	2905	2905	2905	2905	0
222	20241022	165600	176924330	2905	2905	2905	2905	0
223	20241022	165500	176924330	2905	2905	2905	2905	0
224	20241022	165400	176924330	2905	2905	2905	2905	0
225	20241022	165300	176924330	2905	2905	2905	2905	0
226	20241022	165200	176924330	2905	2905	2905	2905	0
227	20241022	165100	176924330	2905	2905	2905	2905	0
228	20241022	165000	176924330	2905	2905	2905	2905	0
229	20241022	164900	176924330	2905	2905	2905	2905	0
230	20241022	164800	176924330	2905	2905	2905	2905	0
231	20241022	164700	176924330	2905	2905	2905	2905	0
232	20241022	164600	176924330	2905	2905	2905	2905	0
233	20241022	164500	176924330	2905	2905	2905	2905	0
234	20241022	164400	176924330	2905	2905	2905	2905	0
235	20241022	164300	176924330	2905	2905	2905	2905	0
236	20241022	164200	176924330	2905	2905	2905	2905	0
237	20241022	164100	176924330	2905	2905	2905	2905	0
238	20241022	164000	176924330	2905	2905	2905	2905	0
239	20241022	163900	176924330	2905	2905	2905	2905	0
240	20241022	163800	176924330	2905	2905	2905	2905	0
241	20241022	163700	176924330	2905	2905	2905	2905	0
242	20241022	163600	176924330	2905	2905	2905	2905	471
243	20241022	163500	176924330	2905	2905	2905	2905	0
244	20241022	163400	176924330	2905	2905	2905	2905	0
245	20241022	163300	176924330	2905	2905	2905	2905	0
246	20241022	163200	176924330	2905	2905	2905	2905	0
247	20241022	163100	176924330	2905	2905	2905	2905	0
248	20241022	163000	176924330	2905	2905	2905	2905	0
249	20241022	162900	176924330	2905	2905	2905	2905	0
250	20241022	162800	176924330	2905	2905	2905	2905	0
251	20241022	162700	176924330	2905	2905	2905	2905	0
252	20241022	162600	176924330	2905	2905	2905	2905	0
253	20241022	162500	176924330	2905	2905	2905	2905	0
254	20241022	162400	176924330	2905	2905	2905	2905	0
255	20241022	162300	176924330	2905	2905	2905	2905	0
256	20241022	162200	176924330	2905	2905	2905	2905	0
257	20241022	162100	176924330	2905	2905	2905	2905	0
258	20241022	162000	176924330	2905	2905	2905	2905	0
259	20241022	161900	176924330	2905	2905	2905	2905	0
260	20241022	161800	176924330	2905	2905	2905	2905	0
261	20241022	161700	176924330	2905	2905	2905	2905	0
262	20241022	161600	176924330	2905	2905	2905	2905	0
263	20241022	161500	176924330	2905	2905	2905	2905	0
264	20241022	161400	176924330	2905	2905	2905	2905	0
265	20241022	161300	176924330	2905	2905	2905	2905	0
266	20241022	161200	176924330	2905	2905	2905	2905	0
267	20241022	161100	176924330	2905	2905	2905	2905	0
268	20241022	161000	176924330	2905	2905	2905	2905	0
269	20241022	160900	176924330	2905	2905	2905	2905	0
270	20241022	160800	176924330	2905	2905	2905	2905	0
271	20241022	160700	176924330	2905	2905	2905	2905	0
272	20241022	160600	176924330	2905	2905	2905	2905	471
273	20241022	160500	176924330	2905	2905	2905	2905	0
274	20241022	160400	176924330	2905	2905	2905	2905	0
275	20241022	160300	176924330	2905	2905	2905	2905	0
276	20241022	160200	176924330	2905	2905	2905	2905	0
277	20241022	160100	176924330	2905	2905	2905	2905	0
278	20241022	160000	176924330	2905	2905	2905	2905	0
279	20241022	155900	176924330	2905	2905	2905	2905	0
280	20241022	155800	176924330	2905	2905	2905	2905	0
281	20241022	155700	176924330	2905	2905	2905	2905	0
282	20241022	155600	176924330	2905	2905	2905	2905	0
283	20241022	155500	176924330	2905	2905	2905	2905	0
284	20241022	155400	176924330	2905	2905	2905	2905	0
285	20241022	155300	176924330	2905	2905	2905	2905	0
286	20241022	155200	176924330	2905	2905	2905	2905	0
287	20241022	155100	176924330	2905	2905	2905	2905	0
288	20241022	155000	176924330	2905	2905	2905	2905	0
289	20241022	154900	176924330	2905	2905	2905	2905	0
290	20241022	154800	176924330	2905	2905	2905	2905	0
291	20241022	154700	176924330	2905	2905	2905	2905	0
292	20241022	154600	176924330	2905	2905	2905	2905	0
293	20241022	154500	176924330	2905	2905	2905	2905	0
294	20241022	154400	176924330	2905	2905	2905	2905	0
295	20241022	154300	176924330	2905	2905	2905	2905	0
296	20241022	154200	176924330	2905	2905	2905	2905	0
297	20241022	154100	176924330	2905	2905	2905	2905	0
298	20241022	154000	176924330	2905	2905	2905	2905	0
299	20241022	153900	176924330	2905	2905	2905	2905	0
300	20241022	153800	176924330	2905	2905	2905	2905	0
301	20241022	153700	176924330	2905	2905	2905	2905	0
302	20241022	153600	176924330	2905	2905	2905	2905	471
303	20241022	153500	176924330	2905	2905	2905	2905	0
304	20241022	153400	176924330	2905	2905	2905	2905	0
305	20241022	153300	176924330	2905	2905	2905	2905	0
306	20241022	153200	176924330	2905	2905	2905	2905	0
307	20241022	153100	176924330	2905	2905	2905	2905	0
308	20241022	153000	176924330	2905	2905	2905	2905	471
309	20241022	152900	175556075	2905	2905	2905	2905	0
310	20241022	152800	175556075	2905	2905	2905	2905	0
311	20241022	152700	175556075	2905	2905	2905	2905	0
312	20241022	152600	175556075	2905	2905	2905	2905	0
313	20241022	152500	175556075	2905	2905	2905	2905	0
314	20241022	152400	175556075	2905	2905	2905	2905	0
315	20241022	152300	175556075	2905	2905	2905	2905	0
316	20241022	152200	175556075	2905	2905	2905	2905	0
317	20241022	152100	175556075	2905	2905	2905	2905	0
318	20241022	152000	175556075	2905	2905	2905	2905	0
319	20241022	151900	175556075	2905	2905	2905	2905	0
320	20241022	151800	175556075	2905	2905	2905	2905	0
321	20241022	151700	175556075	2905	2905	2905	2905	0
322	20241022	151600	175556075	2905	2905	2905	2905	0
323	20241022	151500	175556075	2905	2905	2905	2905	0
324	20241022	151400	175556075	2905	2905	2905	2905	0
325	20241022	151300	175556075	2905	2905	2905	2905	0
326	20241022	151200	175556075	2905	2910	2910	2905	1232
327	20241022	151100	171976645	2910	2910	2910	2910	0
328	20241022	151000	171976645	2910	2910	2910	2910	5
329	20241022	150900	171962095	2915	2915	2915	2915	0
330	20241022	150800	171962095	2915	2915	2915	2915	0
331	20241022	150700	171962095	2915	2915	2915	2915	686
332	20241022	150600	169962405	2910	2910	2910	2910	0
333	20241022	150500	169962405	2910	2910	2910	2910	1
334	20241022	150400	169959495	2915	2915	2915	2915	0
335	20241022	150300	169959495	2915	2915	2915	2915	10
336	20241022	150200	169930345	2915	2915	2915	2915	0
337	20241022	150100	169930345	2915	2915	2915	2915	0
338	20241022	150000	169930345	2915	2915	2915	2915	0
339	20241022	145900	169930345	2915	2915	2915	2915	0
340	20241022	145800	169930345	2915	2915	2915	2915	50
341	20241022	145700	169784595	2905	2905	2905	2905	0
342	20241022	145600	169784595	2905	2905	2905	2905	36
343	20241022	145500	169680015	2900	2900	2900	2900	103
344	20241022	145400	169381315	2900	2900	2900	2900	10
345	20241022	145300	169352315	2900	2900	2900	2900	0
346	20241022	145200	169352315	2900	2900	2900	2900	78
347	20241022	145100	169126115	2900	2900	2900	2900	200
348	20241022	145000	168546115	2905	2905	2905	2905	0
349	20241022	144900	168546115	2905	2905	2905	2905	100
350	20241022	144800	168255615	2905	2905	2905	2905	0
351	20241022	144700	168255615	2905	2905	2905	2905	2
352	20241022	144600	168249805	2895	2895	2895	2895	69
353	20241022	144500	168050050	2900	2900	2900	2900	17
354	20241022	144400	168000750	2900	2900	2900	2900	2
355	20241022	144300	167994950	2900	2910	2910	2900	828
356	20241022	144200	165590630	2910	2910	2910	2910	0
357	20241022	144100	165590630	2910	2910	2910	2910	0
358	20241022	144000	165590630	2910	2910	2910	2910	10
359	20241022	143900	165561530	2910	2910	2910	2910	0
360	20241022	143800	165561530	2910	2910	2910	2910	0
361	20241022	143700	165561530	2910	2910	2910	2910	2
362	20241022	143600	165555710	2915	2915	2915	2915	100
363	20241022	143500	165264210	2915	2915	2915	2915	0
364	20241022	143400	165264210	2915	2915	2915	2915	0
365	20241022	143300	165264210	2915	2915	2915	2915	204
366	20241022	143200	164669550	2915	2915	2915	2915	72
367	20241022	143100	164459670	2915	2915	2915	2915	0
368	20241022	143000	164459670	2915	2915	2915	2915	0
369	20241022	142900	164459670	2915	2915	2915	2915	0
370	20241022	142800	164459670	2915	2915	2915	2915	3
371	20241022	142700	164450925	2910	2910	2910	2910	0
372	20241022	142600	164450925	2910	2910	2910	2910	0
373	20241022	142500	164450925	2910	2910	2910	2910	0
374	20241022	142400	164450925	2910	2910	2910	2910	0
375	20241022	142300	164450925	2910	2910	2910	2910	8
376	20241022	142200	164427645	2910	2910	2910	2910	0
377	20241022	142100	164427645	2910	2910	2910	2910	0
378	20241022	142000	164427645	2910	2910	2910	2910	0
379	20241022	141900	164427645	2910	2910	2910	2910	0
380	20241022	141800	164427645	2910	2910	2910	2910	15
381	20241022	141700	164383995	2915	2915	2915	2915	0
382	20241022	141600	164383995	2915	2915	2915	2915	0
383	20241022	141500	164383995	2915	2915	2915	2915	0
384	20241022	141400	164383995	2915	2915	2915	2915	2
385	20241022	141300	164378165	2910	2910	2910	2910	0
386	20241022	141200	164378165	2910	2910	2910	2910	0
387	20241022	141100	164378165	2910	2910	2910	2910	0
388	20241022	141000	164378165	2910	2910	2910	2910	0
389	20241022	140900	164378165	2910	2910	2910	2910	16
390	20241022	140800	164331605	2910	2910	2910	2910	0
391	20241022	140700	164331605	2910	2910	2910	2910	0
392	20241022	140600	164331605	2910	2910	2910	2910	0
393	20241022	140500	164331605	2910	2910	2910	2910	0
394	20241022	140400	164331605	2910	2910	2910	2910	0
395	20241022	140300	164331605	2910	2910	2910	2910	1
396	20241022	140200	164328695	2910	2910	2910	2910	1
397	20241022	140100	164325785	2910	2910	2910	2910	0
398	20241022	140000	164325785	2910	2910	2910	2910	0
399	20241022	135900	164325785	2910	2910	2910	2910	0
400	20241022	135800	164325785	2910	2910	2910	2910	10
401	20241022	135700	164296685	2905	2905	2905	2905	0
402	20241022	135600	164296685	2905	2905	2905	2905	0
403	20241022	135500	164296685	2905	2905	2905	2905	0
404	20241022	135400	164296685	2905	2910	2910	2905	1286
405	20241022	135300	160554915	2915	2915	2915	2915	5
406	20241022	135200	160540340	2905	2905	2905	2905	0
407	20241022	135100	160540340	2905	2905	2905	2905	0
408	20241022	135000	160540340	2905	2905	2905	2905	0
409	20241022	134900	160540340	2905	2905	2905	2905	0
410	20241022	134800	160540340	2905	2905	2905	2905	0
411	20241022	134700	160540340	2905	2905	2905	2905	0
412	20241022	134600	160540340	2905	2905	2905	2905	0
413	20241022	134500	160540340	2905	2905	2905	2905	0
414	20241022	134400	160540340	2905	2905	2905	2905	0
415	20241022	134300	160540340	2905	2905	2905	2905	0
416	20241022	134200	160540340	2905	2910	2910	2905	85
417	20241022	134100	160293390	2905	2905	2905	2905	0
418	20241022	134000	160293390	2905	2915	2915	2905	597
419	20241022	133900	158557795	2925	2925	2925	2925	0
420	20241022	133800	158557795	2925	2925	2925	2925	0
421	20241022	133700	158557795	2925	2925	2925	2925	0
422	20241022	133600	158557795	2925	2925	2925	2925	0
423	20241022	133500	158557795	2925	2925	2925	2925	0
424	20241022	133400	158557795	2925	2925	2925	2925	247
425	20241022	133300	157835320	2905	2905	2905	2905	0
426	20241022	133200	157835320	2905	2905	2905	2905	0
427	20241022	133100	157835320	2905	2905	2905	2905	0
428	20241022	133000	157835320	2905	2905	2905	2905	0
429	20241022	132900	157835320	2905	2905	2905	2905	219
430	20241022	132800	157199125	2900	2900	2900	2900	0
431	20241022	132700	157199125	2900	2900	2900	2900	0
432	20241022	132600	157199125	2900	2900	2900	2900	0
433	20241022	132500	157199125	2900	2900	2900	2900	0
434	20241022	132400	157199125	2900	2900	2900	2900	0
435	20241022	132300	157199125	2900	2900	2900	2900	0
436	20241022	132200	157199125	2900	2900	2900	2900	0
437	20241022	132100	157199125	2900	2900	2900	2900	0
438	20241022	132000	157199125	2900	2900	2900	2900	0
439	20241022	131900	157199125	2900	2900	2900	2900	0
440	20241022	131800	157199125	2900	2900	2900	2900	0
441	20241022	131700	157199125	2900	2900	2900	2900	0
442	20241022	131600	157199125	2900	2900	2900	2900	0
443	20241022	131500	157199125	2900	2900	2900	2900	0
444	20241022	131400	157199125	2900	2900	2900	2900	0
445	20241022	131300	157199125	2900	2900	2900	2900	0
446	20241022	131200	157199125	2900	2900	2900	2900	0
447	20241022	131100	157199125	2900	2900	2900	2900	0
448	20241022	131000	157199125	2900	2900	2900	2900	30
449	20241022	130900	157112125	2900	2900	2900	2900	0
450	20241022	130800	157112125	2900	2900	2900	2900	270
451	20241022	130700	156329125	2900	2900	2900	2900	0
452	20241022	130600	156329125	2900	2900	2900	2900	0
453	20241022	130500	156329125	2900	2900	2900	2900	0
454	20241022	130400	156329125	2900	2900	2900	2900	0
455	20241022	130300	156329125	2900	2900	2900	2900	35
456	20241022	130200	156227625	2900	2900	2900	2900	5
457	20241022	130100	156213125	2900	2900	2900	2900	0
458	20241022	130000	156213125	2900	2900	2900	2900	0
459	20241022	125900	156213125	2900	2900	2900	2900	10
460	20241022	125800	156184125	2900	2900	2900	2900	2
461	20241022	125700	156178325	2900	2900	2900	2900	0
462	20241022	125600	156178325	2900	2900	2900	2900	4
463	20241022	125500	156166725	2900	2900	2900	2900	0
464	20241022	125400	156166725	2900	2900	2900	2900	0
465	20241022	125300	156166725	2900	2900	2900	2900	0
466	20241022	125200	156166725	2900	2900	2900	2900	70
467	20241022	125100	155963725	2900	2900	2900	2900	1589
468	20241022	125000	151355625	2905	2905	2905	2905	16
469	20241022	124900	151309145	2905	2905	2905	2905	0
470	20241022	124800	151309145	2905	2905	2905	2905	331
471	20241022	124700	150347590	2910	2910	2910	2910	100
472	20241022	124600	150056590	2905	2905	2905	2905	0
473	20241022	124500	150056590	2905	2905	2905	2905	0
474	20241022	124400	150056590	2905	2905	2905	2905	0
475	20241022	124300	150056590	2905	2905	2905	2905	278
476	20241022	124200	149249000	2910	2910	2910	2910	100
477	20241022	124100	148958000	2905	2905	2905	2905	0
478	20241022	124000	148958000	2905	2905	2905	2905	0
479	20241022	123900	148958000	2905	2905	2905	2905	0
480	20241022	123800	148958000	2905	2905	2905	2905	0
481	20241022	123700	148958000	2905	2905	2905	2905	0
482	20241022	123600	148958000	2905	2905	2905	2905	0
483	20241022	123500	148958000	2905	2905	2905	2905	13
484	20241022	123400	148920235	2905	2905	2905	2905	0
485	20241022	123300	148920235	2905	2905	2905	2905	0
486	20241022	123200	148920235	2905	2905	2905	2905	0
487	20241022	123100	148920235	2905	2905	2905	2905	0
488	20241022	123000	148920235	2905	2905	2905	2905	0
489	20241022	122900	148920235	2905	2905	2905	2905	0
490	20241022	122800	148920235	2905	2905	2905	2905	0
491	20241022	122700	148920235	2905	2910	2910	2905	28
492	20241022	122600	148838795	2905	2905	2905	2905	0
493	20241022	122500	148838795	2905	2905	2905	2905	0
494	20241022	122400	148838795	2905	2905	2905	2905	0
495	20241022	122300	148838795	2905	2905	2905	2905	0
496	20241022	122200	148838795	2905	2905	2905	2905	0
497	20241022	122100	148838795	2905	2905	2905	2905	0
498	20241022	122000	148838795	2905	2905	2905	2905	44
499	20241022	121900	148710975	2910	2910	2910	2910	0
500	20241022	121800	148710975	2910	2910	2910	2910	0
501	20241022	121700	148710975	2910	2910	2910	2910	10
502	20241022	121600	148681875	2910	2910	2910	2910	96
503	20241022	121500	148402515	2915	2915	2915	2915	0
504	20241022	121400	148402515	2915	2915	2915	2915	0
505	20241022	121300	148402515	2915	2915	2915	2915	5
506	20241022	121200	148387940	2915	2915	2915	2915	0
507	20241022	121100	148387940	2915	2915	2915	2915	2
508	20241022	121000	148382110	2915	2915	2915	2915	0
509	20241022	120900	148382110	2915	2915	2915	2915	111
510	20241022	120800	148058545	2915	2915	2915	2915	0
511	20241022	120700	148058545	2915	2915	2915	2915	0
512	20241022	120600	148058545	2915	2915	2915	2915	20
513	20241022	120500	148000245	2915	2915	2915	2915	0
514	20241022	120400	148000245	2915	2915	2915	2915	0
515	20241022	120300	148000245	2915	2925	2925	2915	7
516	20241022	120200	147979790	2925	2925	2925	2925	5
517	20241022	120100	147965165	2925	2925	2925	2925	0
518	20241022	120000	147965165	2925	2925	2925	2925	5
519	20241022	115900	147950540	2925	2925	2925	2925	3
520	20241022	115800	147941765	2925	2925	2925	2925	1
521	20241022	115700	147938840	2925	2925	2925	2925	0
522	20241022	115600	147938840	2925	2925	2925	2925	0
523	20241022	115500	147938840	2925	2925	2925	2925	2
524	20241022	115400	147932990	2910	2910	2910	2910	0
525	20241022	115300	147932990	2910	2910	2910	2910	0
526	20241022	115200	147932990	2910	2910	2910	2910	0
527	20241022	115100	147932990	2910	2910	2910	2910	0
528	20241022	115000	147932990	2910	2910	2910	2910	0
529	20241022	114900	147932990	2910	2910	2910	2910	0
530	20241022	114800	147932990	2910	2915	2915	2910	245
531	20241022	114700	147219650	2915	2915	2915	2915	0
532	20241022	114600	147219650	2915	2915	2915	2915	0
533	20241022	114500	147219650	2915	2920	2920	2915	11
534	20241022	114400	147187535	2930	2930	2930	2930	11
535	20241022	114300	147155305	2930	2920	2930	2920	245
536	20241022	114200	146437985	2915	2915	2915	2915	1
537	20241022	114100	146435070	2920	2920	2920	2920	0
538	20241022	114000	146435070	2920	2920	2920	2920	0
539	20241022	113900	146435070	2920	2920	2920	2920	12
540	20241022	113800	146400030	2930	2930	2930	2930	20
541	20241022	113700	146341430	2930	2930	2930	2930	0
542	20241022	113600	146341430	2930	2930	2930	2930	0
543	20241022	113500	146341430	2930	2930	2930	2930	0
544	20241022	113400	146341430	2930	2930	2930	2930	0
545	20241022	113300	146341430	2930	2930	2930	2930	18
546	20241022	113200	146288690	2925	2925	2925	2925	0
547	20241022	113100	146288690	2925	2925	2925	2925	3
548	20241022	113000	146279915	2930	2930	2930	2930	1
549	20241022	112900	146276985	2915	2920	2950	2915	900
550	20241022	112800	143637495	2910	2910	2910	2910	0
551	20241022	112700	143637495	2910	2910	2910	2910	0
552	20241022	112600	143637495	2910	2910	2910	2910	0
553	20241022	112500	143637495	2910	2910	2910	2910	0
554	20241022	112400	143637495	2910	2910	2910	2910	0
555	20241022	112300	143637495	2910	2910	2910	2910	0
556	20241022	112200	143637495	2910	2910	2910	2910	0
557	20241022	112100	143637495	2910	2910	2910	2910	0
558	20241022	112000	143637495	2910	2910	2910	2910	3000
559	20241022	111900	134907495	2900	2915	2915	2900	500
560	20241022	111800	133455775	2910	2925	2925	2900	2010
561	20241022	111700	127583725	2945	2945	2945	2945	0
562	20241022	111600	127583725	2945	2945	2945	2945	0
563	20241022	111500	127583725	2945	2945	2945	2945	1330
564	20241022	111400	123666875	2945	2945	2945	2945	0
565	20241022	111300	123666875	2945	2945	2945	2945	0
566	20241022	111200	123666875	2945	2945	2945	2945	0
567	20241022	111100	123666875	2945	2945	2945	2945	0
568	20241022	111000	123666875	2945	2945	2945	2945	0
569	20241022	110900	123666875	2945	2945	2945	2945	0
570	20241022	110800	123666875	2945	2945	2945	2945	115
571	20241022	110700	123328200	2960	2960	2960	2960	0
572	20241022	110600	123328200	2960	2960	2960	2960	0
573	20241022	110500	123328200	2960	2925	2960	2925	1026
574	20241022	110400	120311640	2900	2900	2900	2900	0
575	20241022	110300	120311640	2900	2935	2935	2900	6668
576	20241022	110200	100895040	2930	2930	2930	2930	0
577	20241022	110100	100895040	2930	2930	2930	2930	0
578	20241022	110000	100895040	2930	2930	2930	2930	1
579	20241022	105900	100892110	2960	2960	2960	2960	0
580	20241022	105800	100892110	2960	2960	2960	2960	0
581	20241022	105700	100892110	2960	2960	2960	2960	0
582	20241022	105600	100892110	2960	2960	2960	2960	0
583	20241022	105500	100892110	2960	2960	2960	2960	0
584	20241022	105400	100892110	2960	2960	2960	2960	1000
585	20241022	105300	97932110	2960	2960	2960	2960	4
586	20241022	105200	97920270	2950	2945	2950	2945	181
587	20241022	105100	97386630	2935	2935	2935	2935	501
588	20241022	105000	95916195	2935	2935	2935	2935	0
589	20241022	104900	95916195	2935	2935	2935	2935	0
590	20241022	104800	95916195	2935	2940	2940	2935	1535
591	20241022	104700	91410660	2970	2970	2970	2970	0
592	20241022	104600	91410660	2970	2970	2970	2970	2
593	20241022	104500	91404720	2975	2975	2975	2975	0
594	20241022	104400	91404720	2975	2975	2975	2975	0
595	20241022	104300	91404720	2975	2960	2975	2960	1535
596	20241022	104200	86847330	2955	2955	2955	2955	0
597	20241022	104100	86847330	2955	2955	2955	2955	0
598	20241022	104000	86847330	2955	2955	2955	2955	0
599	20241022	103900	86847330	2955	2955	2955	2955	0
600	20241022	103800	86847330	2955	2955	2955	2955	30
601	20241022	103700	86758680	2960	2960	2960	2960	0
602	20241022	103600	86758680	2960	2950	2960	2950	1920
603	20241022	103500	81084510	2955	2955	2955	2955	0
604	20241022	103400	81084510	2955	2955	2955	2955	0
605	20241022	103300	81084510	2955	2945	2955	2945	2000
606	20241022	103200	75185860	2930	2930	2930	2930	0
607	20241022	103100	75185860	2930	2930	2930	2930	0
608	20241022	103000	75185860	2930	2930	2930	2930	0
609	20241022	102900	75185860	2930	2905	2930	2905	3500
610	20241022	102800	64968400	2905	2905	2905	2905	0
611	20241022	102700	64968400	2905	2905	2905	2905	0
612	20241022	102600	64968400	2905	2905	2905	2905	72
613	20241022	102500	64759240	2905	2905	2905	2905	0
614	20241022	102400	64759240	2905	2905	2905	2905	7
615	20241022	102300	64738905	2905	2905	2905	2905	0
616	20241022	102200	64738905	2905	2905	2905	2905	10
617	20241022	102100	64709855	2905	2905	2905	2905	11
618	20241022	102000	64677900	2905	2905	2905	2905	0
619	20241022	101900	64677900	2905	2905	2905	2905	0
620	20241022	101800	64677900	2905	2905	2905	2905	6
621	20241022	101700	64660470	2900	2900	2900	2900	770
622	20241022	101600	62427470	2900	2905	2905	2900	404
623	20241022	101500	61254275	2915	2915	2915	2915	0
624	20241022	101400	61254275	2915	2910	2915	2910	10
625	20241022	101300	61225140	2910	2910	2910	2910	2
626	20241022	101200	61219320	2910	2910	2910	2910	97
627	20241022	101100	60937050	2915	2915	2915	2915	124
628	20241022	101000	60575590	2920	2925	2925	2920	103
629	20241022	100900	60274580	2930	2930	2930	2930	4
630	20241022	100800	60262860	2930	2930	2930	2930	0
631	20241022	100700	60262860	2930	2955	2955	2930	906
632	20241022	100600	57605155	2955	2955	2955	2955	11
633	20241022	100500	57572650	2955	2950	2955	2950	6
634	20241022	100400	57554930	2940	2940	2940	2940	0
635	20241022	100300	57554930	2940	2940	2940	2940	0
636	20241022	100200	57554930	2940	2940	2940	2940	695
637	20241022	100100	55511630	2935	2935	2935	2935	18
638	20241022	100000	55458800	2935	2935	2935	2935	0
639	20241022	095900	55458800	2935	2935	2935	2935	0
640	20241022	095800	55458800	2935	2935	2935	2935	0
641	20241022	095700	55458800	2935	2940	2940	2935	121
642	20241022	095600	55103485	2945	2945	2945	2945	0
643	20241022	095500	55103485	2945	2950	2950	2945	10
644	20241022	095400	55073995	2960	2960	2960	2960	0
645	20241022	095300	55073995	2960	2960	2960	2960	200
646	20241022	095200	54481995	2960	2955	2960	2940	789
647	20241022	095100	52157100	2965	2965	2965	2965	32
648	20241022	095000	52062220	2970	2970	2970	2970	0
649	20241022	094900	52062220	2970	2970	2970	2970	0
650	20241022	094800	52062220	2970	2970	2970	2970	3
651	20241022	094700	52053310	2970	2945	2970	2945	14
652	20241022	094600	52011915	2945	2965	2970	2945	401
653	20241022	094500	50821080	2965	2965	2965	2965	155
654	20241022	094400	50361505	2960	2960	2960	2960	2
655	20241022	094300	50355585	2940	2940	2940	2940	380
656	20241022	094200	49238385	2935	2945	2945	2935	216
657	20241022	094100	48602850	2970	2955	2970	2945	508
658	20241022	094000	47103330	2975	2975	2975	2975	2
659	20241022	093900	47097380	2975	2975	2975	2975	2
660	20241022	093800	47091430	2955	2955	2955	2955	0
661	20241022	093700	47091430	2955	2955	2955	2955	0
662	20241022	093600	47091430	2955	2955	2955	2955	914
663	20241022	093500	44390560	2955	2955	2955	2955	500
664	20241022	093400	42913060	2960	2960	2960	2960	31
665	20241022	093300	42821300	2960	2960	2960	2960	0
666	20241022	093200	42821300	2960	2960	2960	2960	15
667	20241022	093100	42776900	2980	2980	2980	2980	0
668	20241022	093000	42776900	2980	2980	2980	2980	1
669	20241022	092900	42773920	2985	2980	2985	2980	279
670	20241022	092800	41941400	2985	2985	2985	2985	0
671	20241022	092700	41941400	2985	2985	2985	2985	38
672	20241022	092600	41827970	2960	2955	2960	2955	2848
673	20241022	092500	33397895	2945	2945	2945	2945	0
674	20241022	092400	33397895	2945	2945	2945	2945	0
675	20241022	092300	33397895	2945	2945	2945	2945	1
676	20241022	092200	33394950	2945	2945	2945	2945	0
677	20241022	092100	33394950	2945	2950	2950	2945	734
678	20241022	092000	31230310	2960	2960	2960	2960	0
679	20241022	091900	31230310	2960	2960	2960	2960	0
680	20241022	091800	31230310	2960	2960	2960	2960	51
681	20241022	091700	31079350	2950	2950	2950	2950	0
682	20241022	091600	31079350	2950	2970	2970	2950	7688
683	20241022	091500	8307920	2965	2965	2965	2965	79
684	20241022	091400	8073685	2960	2960	2960	2960	200
685	20241022	091300	7481685	2950	2955	2955	2950	205
686	20241022	091200	6876915	2955	2950	2955	2950	221
687	20241022	091100	6224860	2960	2965	2965	2960	303
688	20241022	091000	5327265	2985	2985	2985	2985	0
689	20241022	090900	5327265	2985	2985	2985	2985	1168
690	20241022	090800	1840785	2970	2965	2970	2965	216
691	20241022	090700	1199885	2970	2975	2975	2970	278
692	20241022	090600	373835	3000	3015	3015	3000	40
693	20241022	090500	253385	3050	3050	3050	3050	0
694	20241022	090400	253385	3050	3050	3050	3050	30
695	20241022	090300	161885	3015	3015	3015	3015	0
696	20241022	090200	161885	3015	3015	3015	3015	0
697	20241022	090100	161885	3015	3055	3055	3015	11
698	20241022	090000	128520	3060	3060	3060	3060	42