KissMeData/225220/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	205100	204055670	2910	2910	2910	2910	283
3	20241022	205000	204055670	2910	2910	2910	2910	0
4	20241022	204900	204055670	2910	2910	2910	2910	0
5	20241022	204800	204055670	2910	2910	2910	2910	0
6	20241022	204700	204055670	2910	2910	2910	2910	0
7	20241022	204600	204055670	2910	2910	2910	2910	0
8	20241022	204500	204055670	2910	2910	2910	2910	0
9	20241022	204400	204055670	2910	2910	2910	2910	0
10	20241022	204300	204055670	2910	2910	2910	2910	0
11	20241022	204200	204055670	2910	2910	2910	2910	0
12	20241022	204100	204055670	2910	2910	2910	2910	0
13	20241022	204000	204055670	2910	2910	2910	2910	0
14	20241022	203900	204055670	2910	2910	2910	2910	0
15	20241022	203800	204055670	2910	2910	2910	2910	0
16	20241022	203700	204055670	2910	2910	2910	2910	0
17	20241022	203600	204055670	2910	2910	2910	2910	0
18	20241022	203500	204055670	2910	2910	2910	2910	0
19	20241022	203400	204055670	2910	2910	2910	2910	0
20	20241022	203300	204055670	2910	2910	2910	2910	0
21	20241022	203200	204055670	2910	2910	2910	2910	0
22	20241022	203100	204055670	2910	2910	2910	2910	0
23	20241022	203000	204055670	2910	2910	2910	2910	0
24	20241022	202900	204055670	2910	2910	2910	2910	0
25	20241022	202800	204055670	2910	2910	2910	2910	0
26	20241022	202700	204055670	2910	2910	2910	2910	0
27	20241022	202600	204055670	2910	2910	2910	2910	0
28	20241022	202500	204055670	2910	2910	2910	2910	0
29	20241022	202400	204055670	2910	2910	2910	2910	0
30	20241022	202300	204055670	2910	2910	2910	2910	0
31	20241022	202200	204055670	2910	2910	2910	2910	0
32	20241022	202100	204055670	2910	2910	2910	2910	283
33	20241022	202000	204055670	2910	2910	2910	2910	0
34	20241022	201900	204055670	2910	2910	2910	2910	0
35	20241022	201800	204055670	2910	2910	2910	2910	0
36	20241022	201700	204055670	2910	2910	2910	2910	0
37	20241022	201600	204055670	2910	2910	2910	2910	0
38	20241022	201500	204055670	2910	2910	2910	2910	0
39	20241022	201400	204055670	2910	2910	2910	2910	0
40	20241022	201300	204055670	2910	2910	2910	2910	0
41	20241022	201200	204055670	2910	2910	2910	2910	0
42	20241022	201100	204055670	2910	2910	2910	2910	0
43	20241022	201000	204055670	2910	2910	2910	2910	0
44	20241022	200900	204055670	2910	2910	2910	2910	0
45	20241022	200800	204055670	2910	2910	2910	2910	0
46	20241022	200700	204055670	2910	2910	2910	2910	0
47	20241022	200600	204055670	2910	2910	2910	2910	0
48	20241022	200500	204055670	2910	2910	2910	2910	0
49	20241022	200400	204055670	2910	2910	2910	2910	0
50	20241022	200300	204055670	2910	2910	2910	2910	0
51	20241022	200200	204055670	2910	2910	2910	2910	0
52	20241022	200100	204055670	2910	2910	2910	2910	0
53	20241022	200000	204055670	2910	2910	2910	2910	0
54	20241022	195900	204055670	2910	2910	2910	2910	0
55	20241022	195800	204055670	2910	2910	2910	2910	0
56	20241022	195700	204055670	2910	2910	2910	2910	0
57	20241022	195600	204055670	2910	2910	2910	2910	0
58	20241022	195500	204055670	2910	2910	2910	2910	0
59	20241022	195400	204055670	2910	2910	2910	2910	0
60	20241022	195300	204055670	2910	2910	2910	2910	0
61	20241022	195200	204055670	2910	2910	2910	2910	0
62	20241022	195100	204055670	2910	2910	2910	2910	283
63	20241022	195000	204055670	2910	2910	2910	2910	0
64	20241022	194900	204055670	2910	2910	2910	2910	0
65	20241022	194800	204055670	2910	2910	2910	2910	0
66	20241022	194700	204055670	2910	2910	2910	2910	0
67	20241022	194600	204055670	2910	2910	2910	2910	0
68	20241022	194500	204055670	2910	2910	2910	2910	0
69	20241022	194400	204055670	2910	2910	2910	2910	0
70	20241022	194300	204055670	2910	2910	2910	2910	0
71	20241022	194200	204055670	2910	2910	2910	2910	0
72	20241022	194100	204055670	2910	2910	2910	2910	0
73	20241022	194000	204055670	2910	2910	2910	2910	0
74	20241022	193900	204055670	2910	2910	2910	2910	0
75	20241022	193800	204055670	2910	2910	2910	2910	0
76	20241022	193700	204055670	2910	2910	2910	2910	0
77	20241022	193600	204055670	2910	2910	2910	2910	0
78	20241022	193500	204055670	2910	2910	2910	2910	0
79	20241022	193400	204055670	2910	2910	2910	2910	0
80	20241022	193300	204055670	2910	2910	2910	2910	0
81	20241022	193200	204055670	2910	2910	2910	2910	0
82	20241022	193100	204055670	2910	2910	2910	2910	0
83	20241022	193000	204055670	2910	2910	2910	2910	0
84	20241022	192900	204055670	2910	2910	2910	2910	0
85	20241022	192800	204055670	2910	2910	2910	2910	0
86	20241022	192700	204055670	2910	2910	2910	2910	0
87	20241022	192600	204055670	2910	2910	2910	2910	0
88	20241022	192500	204055670	2910	2910	2910	2910	0
89	20241022	192400	204055670	2910	2910	2910	2910	0
90	20241022	192300	204055670	2910	2910	2910	2910	0
91	20241022	192200	204055670	2910	2910	2910	2910	0
92	20241022	192100	204055670	2910	2910	2910	2910	283
93	20241022	192000	204055670	2910	2910	2910	2910	0
94	20241022	191900	204055670	2910	2910	2910	2910	0
95	20241022	191800	204055670	2910	2910	2910	2910	0
96	20241022	191700	204055670	2910	2910	2910	2910	0
97	20241022	191600	204055670	2910	2910	2910	2910	0
98	20241022	191500	204055670	2910	2910	2910	2910	0
99	20241022	191400	204055670	2910	2910	2910	2910	0
100	20241022	191300	204055670	2910	2910	2910	2910	0
101	20241022	191200	204055670	2910	2910	2910	2910	0
102	20241022	191100	204055670	2910	2910	2910	2910	0
103	20241022	191000	204055670	2910	2910	2910	2910	0
104	20241022	190900	204055670	2910	2910	2910	2910	0
105	20241022	190800	204055670	2910	2910	2910	2910	0
106	20241022	190700	204055670	2910	2910	2910	2910	0
107	20241022	190600	204055670	2910	2910	2910	2910	0
108	20241022	190500	204055670	2910	2910	2910	2910	0
109	20241022	190400	204055670	2910	2910	2910	2910	0
110	20241022	190300	204055670	2910	2910	2910	2910	0
111	20241022	190200	204055670	2910	2910	2910	2910	0
112	20241022	190100	204055670	2910	2910	2910	2910	0
113	20241022	190000	204055670	2910	2910	2910	2910	0
114	20241022	185900	204055670	2910	2910	2910	2910	0
115	20241022	185800	204055670	2910	2910	2910	2910	0
116	20241022	185700	204055670	2910	2910	2910	2910	0
117	20241022	185600	204055670	2910	2910	2910	2910	0
118	20241022	185500	204055670	2910	2910	2910	2910	0
119	20241022	185400	204055670	2910	2910	2910	2910	0
120	20241022	185300	204055670	2910	2910	2910	2910	0
121	20241022	185200	204055670	2910	2910	2910	2910	0
122	20241022	185100	204055670	2910	2910	2910	2910	283
123	20241022	185000	204055670	2910	2910	2910	2910	0
124	20241022	184900	204055670	2910	2910	2910	2910	0
125	20241022	184800	204055670	2910	2910	2910	2910	0
126	20241022	184700	204055670	2910	2910	2910	2910	0
127	20241022	184600	204055670	2910	2910	2910	2910	0
128	20241022	184500	204055670	2910	2910	2910	2910	0
129	20241022	184400	204055670	2910	2910	2910	2910	0
130	20241022	184300	204055670	2910	2910	2910	2910	0
131	20241022	184200	204055670	2910	2910	2910	2910	0
132	20241022	184100	204055670	2910	2910	2910	2910	0
133	20241022	184000	204055670	2910	2910	2910	2910	0
134	20241022	183900	204055670	2910	2910	2910	2910	0
135	20241022	183800	204055670	2910	2910	2910	2910	0
136	20241022	183700	204055670	2910	2910	2910	2910	0
137	20241022	183600	204055670	2910	2910	2910	2910	0
138	20241022	183500	204055670	2910	2910	2910	2910	0
139	20241022	183400	204055670	2910	2910	2910	2910	0
140	20241022	183300	204055670	2910	2910	2910	2910	0
141	20241022	183200	204055670	2910	2910	2910	2910	0
142	20241022	183100	204055670	2910	2910	2910	2910	0
143	20241022	183000	204055670	2910	2910	2910	2910	0
144	20241022	182900	204055670	2910	2910	2910	2910	0
145	20241022	182800	204055670	2910	2910	2910	2910	0
146	20241022	182700	204055670	2910	2910	2910	2910	0
147	20241022	182600	204055670	2910	2910	2910	2910	0
148	20241022	182500	204055670	2910	2910	2910	2910	0
149	20241022	182400	204055670	2910	2910	2910	2910	0
150	20241022	182300	204055670	2910	2910	2910	2910	0
151	20241022	182200	204055670	2910	2910	2910	2910	0
152	20241022	182100	204055670	2910	2910	2910	2910	283
153	20241022	182000	204055670	2910	2910	2910	2910	0
154	20241022	181900	204055670	2910	2910	2910	2910	0
155	20241022	181800	204055670	2910	2910	2910	2910	0
156	20241022	181700	204055670	2910	2910	2910	2910	0
157	20241022	181600	204055670	2910	2910	2910	2910	0
158	20241022	181500	204055670	2910	2910	2910	2910	0
159	20241022	181400	204055670	2910	2910	2910	2910	0
160	20241022	181300	204055670	2910	2910	2910	2910	0
161	20241022	181200	204055670	2910	2910	2910	2910	0
162	20241022	181100	204055670	2910	2910	2910	2910	0
163	20241022	181000	204055670	2910	2910	2910	2910	0
164	20241022	180900	204055670	2910	2910	2910	2910	0
165	20241022	180800	204055670	2910	2910	2910	2910	0
166	20241022	180700	204055670	2910	2910	2910	2910	0
167	20241022	180600	204055670	2910	2910	2910	2910	0
168	20241022	180500	204055670	2910	2910	2910	2910	0
169	20241022	180400	204055670	2910	2910	2910	2910	0
170	20241022	180300	204055670	2910	2910	2910	2910	0
171	20241022	180200	204055670	2910	2910	2910	2910	0
172	20241022	180100	204055670	2910	2910	2910	2910	0
173	20241022	180000	204055670	2910	2910	2910	2910	0
174	20241022	175900	204055670	2910	2910	2910	2910	0
175	20241022	175800	204055670	2910	2910	2910	2910	0
176	20241022	175700	204055670	2910	2910	2910	2910	0
177	20241022	175600	204055670	2910	2910	2910	2910	0
178	20241022	175500	204055670	2910	2910	2910	2910	0
179	20241022	175400	204055670	2910	2910	2910	2910	0
180	20241022	175300	204055670	2910	2910	2910	2910	0
181	20241022	175200	204055670	2910	2910	2910	2910	0
182	20241022	175100	204055670	2910	2910	2910	2910	283
183	20241022	175000	204055670	2910	2910	2910	2910	0
184	20241022	174900	204055670	2910	2910	2910	2910	0
185	20241022	174800	204055670	2910	2910	2910	2910	0
186	20241022	174700	204055670	2910	2910	2910	2910	0
187	20241022	174600	204055670	2910	2910	2910	2910	0
188	20241022	174500	204055670	2910	2910	2910	2910	0
189	20241022	174400	204055670	2910	2910	2910	2910	0
190	20241022	174300	204055670	2910	2910	2910	2910	0
191	20241022	174200	204055670	2910	2910	2910	2910	0
192	20241022	174100	204055670	2910	2910	2910	2910	0
193	20241022	174000	204055670	2910	2910	2910	2910	0
194	20241022	173900	204055670	2910	2910	2910	2910	0
195	20241022	173800	204055670	2910	2910	2910	2910	0
196	20241022	173700	204055670	2910	2910	2910	2910	0
197	20241022	173600	204055670	2910	2910	2910	2910	0
198	20241022	173500	204055670	2910	2910	2910	2910	0
199	20241022	173400	204055670	2910	2910	2910	2910	0
200	20241022	173300	204055670	2910	2910	2910	2910	0
201	20241022	173200	204055670	2910	2910	2910	2910	0
202	20241022	173100	204055670	2910	2910	2910	2910	0
203	20241022	173000	204055670	2910	2910	2910	2910	0
204	20241022	172900	204055670	2910	2910	2910	2910	0
205	20241022	172800	204055670	2910	2910	2910	2910	0
206	20241022	172700	204055670	2910	2910	2910	2910	0
207	20241022	172600	204055670	2910	2910	2910	2910	0
208	20241022	172500	204055670	2910	2910	2910	2910	0
209	20241022	172400	204055670	2910	2910	2910	2910	0
210	20241022	172300	204055670	2910	2910	2910	2910	0
211	20241022	172200	204055670	2910	2910	2910	2910	0
212	20241022	172100	204055670	2910	2910	2910	2910	283
213	20241022	172000	204055670	2910	2910	2910	2910	0
214	20241022	171900	204055670	2910	2910	2910	2910	0
215	20241022	171800	204055670	2910	2910	2910	2910	0
216	20241022	171700	204055670	2910	2910	2910	2910	0
217	20241022	171600	204055670	2910	2910	2910	2910	0
218	20241022	171500	204055670	2910	2910	2910	2910	0
219	20241022	171400	204055670	2910	2910	2910	2910	0
220	20241022	171300	204055670	2910	2910	2910	2910	0
221	20241022	171200	204055670	2910	2910	2910	2910	0
222	20241022	171100	204055670	2910	2910	2910	2910	0
223	20241022	171000	204055670	2910	2910	2910	2910	0
224	20241022	170900	204055670	2910	2910	2910	2910	0
225	20241022	170800	204055670	2910	2910	2910	2910	0
226	20241022	170700	204055670	2910	2910	2910	2910	0
227	20241022	170600	204055670	2910	2910	2910	2910	0
228	20241022	170500	204055670	2910	2910	2910	2910	0
229	20241022	170400	204055670	2910	2910	2910	2910	0
230	20241022	170300	204055670	2910	2910	2910	2910	0
231	20241022	170200	204055670	2910	2910	2910	2910	0
232	20241022	170100	204055670	2910	2910	2910	2910	0
233	20241022	170000	204055670	2910	2910	2910	2910	0
234	20241022	165900	204055670	2910	2910	2910	2910	0
235	20241022	165800	204055670	2910	2910	2910	2910	0
236	20241022	165700	204055670	2910	2910	2910	2910	0
237	20241022	165600	204055670	2910	2910	2910	2910	0
238	20241022	165500	204055670	2910	2910	2910	2910	0
239	20241022	165400	204055670	2910	2910	2910	2910	0
240	20241022	165300	204055670	2910	2910	2910	2910	0
241	20241022	165200	204055670	2910	2910	2910	2910	0
242	20241022	165100	204055670	2910	2910	2910	2910	283
243	20241022	165000	204055670	2910	2910	2910	2910	0
244	20241022	164900	204055670	2910	2910	2910	2910	0
245	20241022	164800	204055670	2910	2910	2910	2910	0
246	20241022	164700	204055670	2910	2910	2910	2910	0
247	20241022	164600	204055670	2910	2910	2910	2910	0
248	20241022	164500	204055670	2910	2910	2910	2910	0
249	20241022	164400	204055670	2910	2910	2910	2910	0
250	20241022	164300	204055670	2910	2910	2910	2910	0
251	20241022	164200	204055670	2910	2910	2910	2910	0
252	20241022	164100	204055670	2910	2910	2910	2910	0
253	20241022	164000	204055670	2910	2910	2910	2910	0
254	20241022	163900	204055670	2910	2910	2910	2910	0
255	20241022	163800	204055670	2910	2910	2910	2910	0
256	20241022	163700	204055670	2910	2910	2910	2910	0
257	20241022	163600	204055670	2910	2910	2910	2910	0
258	20241022	163500	204055670	2910	2910	2910	2910	0
259	20241022	163400	204055670	2910	2910	2910	2910	0
260	20241022	163300	204055670	2910	2910	2910	2910	0
261	20241022	163200	204055670	2910	2910	2910	2910	0
262	20241022	163100	204055670	2910	2910	2910	2910	0
263	20241022	163000	204055670	2910	2910	2910	2910	0
264	20241022	162900	204055670	2910	2910	2910	2910	0
265	20241022	162800	204055670	2910	2910	2910	2910	0
266	20241022	162700	204055670	2910	2910	2910	2910	0
267	20241022	162600	204055670	2910	2910	2910	2910	0
268	20241022	162500	204055670	2910	2910	2910	2910	0
269	20241022	162400	204055670	2910	2910	2910	2910	0
270	20241022	162300	204055670	2910	2910	2910	2910	0
271	20241022	162200	204055670	2910	2910	2910	2910	0
272	20241022	162100	204055670	2910	2910	2910	2910	283
273	20241022	162000	204055670	2910	2910	2910	2910	0
274	20241022	161900	204055670	2910	2910	2910	2910	0
275	20241022	161800	204055670	2910	2910	2910	2910	0
276	20241022	161700	204055670	2910	2910	2910	2910	0
277	20241022	161600	204055670	2910	2910	2910	2910	0
278	20241022	161500	204055670	2910	2910	2910	2910	0
279	20241022	161400	204055670	2910	2910	2910	2910	0
280	20241022	161300	204055670	2910	2910	2910	2910	0
281	20241022	161200	204055670	2910	2910	2910	2910	0
282	20241022	161100	204055670	2910	2910	2910	2910	0
283	20241022	161000	204055670	2910	2910	2910	2910	0
284	20241022	160900	204055670	2910	2910	2910	2910	0
285	20241022	160800	204055670	2910	2910	2910	2910	0
286	20241022	160700	204055670	2910	2910	2910	2910	0
287	20241022	160600	204055670	2910	2910	2910	2910	0
288	20241022	160500	204055670	2910	2910	2910	2910	0
289	20241022	160400	204055670	2910	2910	2910	2910	0
290	20241022	160300	204055670	2910	2910	2910	2910	0
291	20241022	160200	204055670	2910	2910	2910	2910	0
292	20241022	160100	204055670	2910	2910	2910	2910	0
293	20241022	160000	204055670	2910	2910	2910	2910	0
294	20241022	155900	204055670	2910	2910	2910	2910	0
295	20241022	155800	204055670	2910	2910	2910	2910	0
296	20241022	155700	204055670	2910	2910	2910	2910	0
297	20241022	155600	204055670	2910	2910	2910	2910	0
298	20241022	155500	204055670	2910	2910	2910	2910	0
299	20241022	155400	204055670	2910	2910	2910	2910	0
300	20241022	155300	204055670	2910	2910	2910	2910	0
301	20241022	155200	204055670	2910	2910	2910	2910	0
302	20241022	155100	204055670	2910	2910	2910	2910	283
303	20241022	155000	204055670	2910	2910	2910	2910	0
304	20241022	154900	204055670	2910	2910	2910	2910	0
305	20241022	154800	204055670	2910	2910	2910	2910	0
306	20241022	154700	204055670	2910	2910	2910	2910	0
307	20241022	154600	204055670	2910	2910	2910	2910	0
308	20241022	154500	204055670	2910	2910	2910	2910	0
309	20241022	154400	204055670	2910	2910	2910	2910	0
310	20241022	154300	204055670	2910	2910	2910	2910	0
311	20241022	154200	204055670	2910	2910	2910	2910	0
312	20241022	154100	204055670	2910	2910	2910	2910	0
313	20241022	154000	204055670	2910	2910	2910	2910	0
314	20241022	153900	204055670	2910	2910	2910	2910	0
315	20241022	153800	204055670	2910	2910	2910	2910	0
316	20241022	153700	204055670	2910	2910	2910	2910	0
317	20241022	153600	204055670	2910	2910	2910	2910	0
318	20241022	153500	204055670	2910	2910	2910	2910	0
319	20241022	153400	204055670	2910	2910	2910	2910	0
320	20241022	153300	204055670	2910	2910	2910	2910	0
321	20241022	153200	204055670	2910	2910	2910	2910	0
322	20241022	153100	204055670	2910	2910	2910	2910	0
323	20241022	153000	204055670	2910	2910	2910	2910	283
324	20241022	152900	203232140	2900	2900	2900	2900	0
325	20241022	152800	203232140	2900	2900	2900	2900	0
326	20241022	152700	203232140	2900	2900	2900	2900	0
327	20241022	152600	203232140	2900	2900	2900	2900	0
328	20241022	152500	203232140	2900	2900	2900	2900	0
329	20241022	152400	203232140	2900	2900	2900	2900	0
330	20241022	152300	203232140	2900	2900	2900	2900	0
331	20241022	152200	203232140	2900	2900	2900	2900	0
332	20241022	152100	203232140	2900	2900	2900	2900	0
333	20241022	152000	203232140	2900	2900	2900	2900	0
334	20241022	151900	203232140	2900	2900	2915	2900	452
335	20241022	151800	201919840	2915	2915	2915	2915	0
336	20241022	151700	201919840	2915	2915	2915	2915	0
337	20241022	151600	201919840	2915	2915	2915	2915	0
338	20241022	151500	201919840	2915	2915	2915	2915	0
339	20241022	151400	201919840	2915	2915	2915	2915	0
340	20241022	151300	201919840	2915	2915	2915	2915	100
341	20241022	151200	201628340	2905	2905	2905	2905	0
342	20241022	151100	201628340	2905	2905	2905	2905	0
343	20241022	151000	201628340	2905	2905	2905	2900	304
344	20241022	150900	200745360	2905	2905	2905	2900	1465
345	20241022	150800	196489540	2910	2910	2910	2910	0
346	20241022	150700	196489540	2910	2910	2910	2910	7
347	20241022	150600	196469170	2910	2910	2910	2910	0
348	20241022	150500	196469170	2910	2910	2910	2910	0
349	20241022	150400	196469170	2910	2910	2910	2910	6
350	20241022	150300	196451710	2910	2910	2910	2910	0
351	20241022	150200	196451710	2910	2910	2910	2910	0
352	20241022	150100	196451710	2910	2915	2915	2910	7
353	20241022	150000	196431325	2915	2915	2915	2915	0
354	20241022	145900	196431325	2915	2915	2915	2915	11
355	20241022	145800	196399260	2915	2915	2915	2915	1
356	20241022	145700	196396345	2915	2915	2915	2915	2
357	20241022	145600	196390515	2915	2915	2915	2915	0
358	20241022	145500	196390515	2915	2915	2915	2915	0
359	20241022	145400	196390515	2915	2915	2915	2915	0
360	20241022	145300	196390515	2915	2915	2915	2915	0
361	20241022	145200	196390515	2915	2920	2920	2915	2
362	20241022	145100	196384680	2920	2920	2920	2920	0
363	20241022	145000	196384680	2920	2920	2920	2920	0
364	20241022	144900	196384680	2920	2920	2920	2920	0
365	20241022	144800	196384680	2920	2920	2920	2920	0
366	20241022	144700	196384680	2920	2920	2920	2920	0
367	20241022	144600	196384680	2920	2920	2920	2920	0
368	20241022	144500	196384680	2920	2920	2920	2920	4
369	20241022	144400	196373000	2920	2920	2920	2920	4
370	20241022	144300	196361320	2920	2915	2920	2915	81
371	20241022	144200	196124805	2905	2905	2905	2905	0
372	20241022	144100	196124805	2905	2905	2905	2905	0
373	20241022	144000	196124805	2905	2905	2905	2905	0
374	20241022	143900	196124805	2905	2905	2905	2905	0
375	20241022	143800	196124805	2905	2905	2905	2905	0
376	20241022	143700	196124805	2905	2905	2905	2905	0
377	20241022	143600	196124805	2905	2905	2905	2905	0
378	20241022	143500	196124805	2905	2905	2905	2905	161
379	20241022	143400	195657100	2905	2905	2905	2905	1
380	20241022	143300	195654195	2905	2905	2905	2905	0
381	20241022	143200	195654195	2905	2905	2905	2905	0
382	20241022	143100	195654195	2905	2905	2905	2905	0
383	20241022	143000	195654195	2905	2905	2905	2905	54
384	20241022	142900	195497325	2895	2905	2905	2895	2320
385	20241022	142800	188776365	2905	2905	2905	2905	0
386	20241022	142700	188776365	2905	2905	2905	2905	0
387	20241022	142600	188776365	2905	2905	2905	2905	0
388	20241022	142500	188776365	2905	2905	2905	2905	0
389	20241022	142400	188776365	2905	2905	2905	2905	0
390	20241022	142300	188776365	2905	2905	2905	2905	0
391	20241022	142200	188776365	2905	2905	2905	2905	0
392	20241022	142100	188776365	2905	2905	2905	2905	0
393	20241022	142000	188776365	2905	2905	2905	2905	0
394	20241022	141900	188776365	2905	2905	2905	2905	0
395	20241022	141800	188776365	2905	2905	2905	2905	204
396	20241022	141700	188183745	2905	2905	2905	2905	0
397	20241022	141600	188183745	2905	2905	2905	2905	0
398	20241022	141500	188183745	2905	2905	2905	2905	100
399	20241022	141400	187893245	2905	2905	2905	2905	0
400	20241022	141300	187893245	2905	2905	2905	2905	1787
401	20241022	141200	182702010	2905	2905	2905	2905	0
402	20241022	141100	182702010	2905	2905	2905	2905	0
403	20241022	141000	182702010	2905	2905	2905	2905	0
404	20241022	140900	182702010	2905	2905	2905	2905	100
405	20241022	140800	182411510	2905	2905	2905	2905	0
406	20241022	140700	182411510	2905	2905	2905	2905	0
407	20241022	140600	182411510	2905	2910	2910	2905	299
408	20241022	140500	181542910	2905	2905	2905	2905	0
409	20241022	140400	181542910	2905	2905	2905	2905	0
410	20241022	140300	181542910	2905	2905	2905	2905	1
411	20241022	140200	181540005	2920	2920	2920	2920	0
412	20241022	140100	181540005	2920	2920	2920	2920	251
413	20241022	140000	180807085	2920	2920	2920	2920	0
414	20241022	135900	180807085	2920	2920	2920	2920	0
415	20241022	135800	180807085	2920	2920	2920	2920	249
416	20241022	135700	180080005	2920	2920	2920	2920	0
417	20241022	135600	180080005	2920	2915	2920	2915	378
418	20241022	135500	178977950	2905	2905	2905	2905	0
419	20241022	135400	178977950	2905	2905	2905	2905	0
420	20241022	135300	178977950	2905	2905	2905	2905	15
421	20241022	135200	178934375	2905	2905	2905	2905	0
422	20241022	135100	178934375	2905	2905	2905	2905	0
423	20241022	135000	178934375	2905	2905	2905	2905	0
424	20241022	134900	178934375	2905	2905	2905	2905	0
425	20241022	134800	178934375	2905	2905	2905	2905	110
426	20241022	134700	178614825	2905	2905	2905	2905	0
427	20241022	134600	178614825	2905	2905	2905	2905	0
428	20241022	134500	178614825	2905	2905	2905	2905	0
429	20241022	134400	178614825	2905	2905	2905	2905	0
430	20241022	134300	178614825	2905	2905	2905	2905	0
431	20241022	134200	178614825	2905	2905	2905	2905	0
432	20241022	134100	178614825	2905	2905	2905	2905	0
433	20241022	134000	178614825	2905	2910	2910	2905	1500
434	20241022	133900	174257305	2910	2910	2910	2910	1
435	20241022	133800	174254395	2920	2920	2920	2920	0
436	20241022	133700	174254395	2920	2920	2920	2920	0
437	20241022	133600	174254395	2920	2920	2920	2920	5
438	20241022	133500	174239795	2920	2920	2920	2920	0
439	20241022	133400	174239795	2920	2920	2920	2920	0
440	20241022	133300	174239795	2920	2920	2920	2920	0
441	20241022	133200	174239795	2920	2920	2920	2920	138
442	20241022	133100	173836835	2910	2910	2910	2910	0
443	20241022	133000	173836835	2910	2910	2910	2910	0
444	20241022	132900	173836835	2910	2910	2910	2910	0
445	20241022	132800	173836835	2910	2910	2910	2910	0
446	20241022	132700	173836835	2910	2910	2910	2910	0
447	20241022	132600	173836835	2910	2910	2910	2910	0
448	20241022	132500	173836835	2910	2910	2910	2910	0
449	20241022	132400	173836835	2910	2910	2910	2910	0
450	20241022	132300	173836835	2910	2910	2910	2910	0
451	20241022	132200	173836835	2910	2910	2910	2910	0
452	20241022	132100	173836835	2910	2910	2910	2910	554
453	20241022	132000	172224695	2910	2910	2910	2910	0
454	20241022	131900	172224695	2910	2910	2910	2910	111
455	20241022	131800	171901685	2910	2910	2910	2905	845
456	20241022	131700	169442960	2910	2910	2910	2910	0
457	20241022	131600	169442960	2910	2910	2910	2910	0
458	20241022	131500	169442960	2910	2910	2910	2905	1010
459	20241022	131400	166508725	2925	2925	2925	2925	0
460	20241022	131300	166508725	2925	2925	2925	2925	0
461	20241022	131200	166508725	2925	2925	2925	2925	0
462	20241022	131100	166508725	2925	2925	2925	2925	0
463	20241022	131000	166508725	2925	2925	2925	2925	0
464	20241022	130900	166508725	2925	2925	2925	2925	0
465	20241022	130800	166508725	2925	2925	2925	2925	0
466	20241022	130700	166508725	2925	2925	2925	2925	0
467	20241022	130600	166508725	2925	2925	2925	2925	0
468	20241022	130500	166508725	2925	2925	2925	2925	0
469	20241022	130400	166508725	2925	2925	2925	2925	0
470	20241022	130300	166508725	2925	2925	2925	2925	0
471	20241022	130200	166508725	2925	2925	2925	2925	0
472	20241022	130100	166508725	2925	2925	2925	2925	0
473	20241022	130000	166508725	2925	2925	2925	2925	0
474	20241022	125900	166508725	2925	2925	2925	2925	115
475	20241022	125800	166172350	2925	2925	2925	2925	0
476	20241022	125700	166172350	2925	2925	2925	2925	0
477	20241022	125600	166172350	2925	2925	2925	2925	0
478	20241022	125500	166172350	2925	2925	2925	2925	0
479	20241022	125400	166172350	2925	2910	2925	2910	74
480	20241022	125300	165956350	2905	2905	2905	2905	70
481	20241022	125200	165753000	2905	2905	2905	2905	0
482	20241022	125100	165753000	2905	2905	2905	2905	320
483	20241022	125000	164823400	2910	2910	2910	2910	0
484	20241022	124900	164823400	2910	2910	2910	2910	0
485	20241022	124800	164823400	2910	2910	2910	2910	0
486	20241022	124700	164823400	2910	2910	2910	2910	0
487	20241022	124600	164823400	2910	2910	2910	2910	0
488	20241022	124500	164823400	2910	2910	2910	2910	0
489	20241022	124400	164823400	2910	2910	2910	2910	119
490	20241022	124300	164477110	2905	2905	2905	2905	537
491	20241022	124200	162917125	2910	2910	2910	2910	0
492	20241022	124100	162917125	2910	2925	2930	2910	2215
493	20241022	124000	156441705	2920	2920	2920	2920	0
494	20241022	123900	156441705	2920	2920	2920	2920	0
495	20241022	123800	156441705	2920	2920	2920	2920	0
496	20241022	123700	156441705	2920	2920	2920	2920	0
497	20241022	123600	156441705	2920	2920	2920	2920	1
498	20241022	123500	156438785	2915	2915	2915	2915	0
499	20241022	123400	156438785	2915	2915	2915	2915	0
500	20241022	123300	156438785	2915	2915	2915	2915	0
501	20241022	123200	156438785	2915	2915	2915	2915	0
502	20241022	123100	156438785	2915	2915	2915	2915	0
503	20241022	123000	156438785	2915	2915	2915	2915	0
504	20241022	122900	156438785	2915	2915	2915	2915	13
505	20241022	122800	156400890	2915	2915	2915	2915	0
506	20241022	122700	156400890	2915	2915	2915	2915	5
507	20241022	122600	156386315	2915	2915	2915	2915	116
508	20241022	122500	156048175	2915	2910	2915	2910	517
509	20241022	122400	154543625	2915	2915	2915	2915	0
510	20241022	122300	154543625	2915	2915	2915	2915	0
511	20241022	122200	154543625	2915	2915	2915	2915	4
512	20241022	122100	154531965	2915	2915	2915	2915	0
513	20241022	122000	154531965	2915	2915	2915	2915	119
514	20241022	121900	154185080	2920	2920	2920	2920	1
515	20241022	121800	154182160	2910	2910	2910	2910	0
516	20241022	121700	154182160	2910	2910	2910	2910	45
517	20241022	121600	154051210	2910	2910	2910	2910	0
518	20241022	121500	154051210	2910	2910	2910	2910	0
519	20241022	121400	154051210	2910	2915	2915	2910	1285
520	20241022	121300	150311845	2915	2915	2915	2915	0
521	20241022	121200	150311845	2915	2915	2915	2915	0
522	20241022	121100	150311845	2915	2915	2915	2915	48
523	20241022	121000	150171925	2915	2915	2915	2915	0
524	20241022	120900	150171925	2915	2915	2915	2915	0
525	20241022	120800	150171925	2915	2915	2915	2915	0
526	20241022	120700	150171925	2915	2915	2915	2915	0
527	20241022	120600	150171925	2915	2915	2915	2915	2
528	20241022	120500	150166095	2915	2915	2915	2915	0
529	20241022	120400	150166095	2915	2915	2915	2915	0
530	20241022	120300	150166095	2915	2915	2915	2915	0
531	20241022	120200	150166095	2915	2915	2915	2915	0
532	20241022	120100	150166095	2915	2915	2915	2915	391
533	20241022	120000	149026330	2935	2935	2935	2935	0
534	20241022	115900	149026330	2935	2935	2935	2935	0
535	20241022	115800	149026330	2935	2935	2935	2935	0
536	20241022	115700	149026330	2935	2935	2935	2935	0
537	20241022	115600	149026330	2935	2935	2935	2935	1
538	20241022	115500	149023395	2915	2915	2915	2915	0
539	20241022	115400	149023395	2915	2915	2915	2915	0
540	20241022	115300	149023395	2915	2915	2915	2915	0
541	20241022	115200	149023395	2915	2915	2915	2915	0
542	20241022	115100	149023395	2915	2915	2915	2915	0
543	20241022	115000	149023395	2915	2915	2915	2915	0
544	20241022	114900	149023395	2915	2915	2915	2915	0
545	20241022	114800	149023395	2915	2915	2915	2915	0
546	20241022	114700	149023395	2915	2915	2915	2915	0
547	20241022	114600	149023395	2915	2915	2915	2915	0
548	20241022	114500	149023395	2915	2915	2915	2915	0
549	20241022	114400	149023395	2915	2920	2920	2915	200
550	20241022	114300	148439595	2920	2920	2920	2920	0
551	20241022	114200	148439595	2920	2920	2920	2920	0
552	20241022	114100	148439595	2920	2920	2920	2920	1000
553	20241022	114000	145519595	2925	2925	2925	2925	0
554	20241022	113900	145519595	2925	2925	2925	2925	203
555	20241022	113800	144925820	2935	2935	2935	2935	0
556	20241022	113700	144925820	2935	2935	2935	2935	0
557	20241022	113600	144925820	2935	2935	2935	2935	0
558	20241022	113500	144925820	2935	2935	2935	2935	0
559	20241022	113400	144925820	2935	2935	2935	2935	0
560	20241022	113300	144925820	2935	2935	2935	2935	0
561	20241022	113200	144925820	2935	2935	2935	2935	0
562	20241022	113100	144925820	2935	2935	2935	2935	1
563	20241022	113000	144922885	2925	2930	2930	2925	69
564	20241022	112900	144720920	2935	2935	2935	2935	1
565	20241022	112800	144717985	2925	2925	2925	2925	0
566	20241022	112700	144717985	2925	2925	2925	2925	0
567	20241022	112600	144717985	2925	2925	2925	2925	0
568	20241022	112500	144717985	2925	2925	2925	2925	0
569	20241022	112400	144717985	2925	2925	2925	2925	0
570	20241022	112300	144717985	2925	2925	2925	2925	0
571	20241022	112200	144717985	2925	2925	2925	2925	0
572	20241022	112100	144717985	2925	2925	2925	2925	0
573	20241022	112000	144717985	2925	2925	2925	2925	0
574	20241022	111900	144717985	2925	2925	2925	2925	0
575	20241022	111800	144717985	2925	2925	2925	2925	0
576	20241022	111700	144717985	2925	2925	2925	2925	0
577	20241022	111600	144717985	2925	2925	2925	2925	1
578	20241022	111500	144715060	2925	2925	2925	2925	0
579	20241022	111400	144715060	2925	2925	2925	2925	45
580	20241022	111300	144583435	2930	2930	2930	2930	0
581	20241022	111200	144583435	2930	2930	2930	2930	33
582	20241022	111100	144486745	2965	2965	2965	2965	0
583	20241022	111000	144486745	2965	2965	2965	2965	0
584	20241022	110900	144486745	2965	2965	2965	2965	0
585	20241022	110800	144486745	2965	2965	2965	2965	0
586	20241022	110700	144486745	2965	2965	2965	2965	1
587	20241022	110600	144483780	2975	2975	2975	2975	0
588	20241022	110500	144483780	2975	2955	2975	2955	25
589	20241022	110400	144409610	2930	2940	2945	2930	2001
590	20241022	110300	138518170	2940	2940	2940	2940	0
591	20241022	110200	138518170	2940	2940	2940	2940	0
592	20241022	110100	138518170	2940	2940	2940	2940	0
593	20241022	110000	138518170	2940	2940	2940	2940	0
594	20241022	105900	138518170	2940	2940	2940	2940	1
595	20241022	105800	138515230	2920	2920	2920	2920	50
596	20241022	105700	138369230	2940	2940	2940	2940	0
597	20241022	105600	138369230	2940	2940	2940	2940	0
598	20241022	105500	138369230	2940	2940	2940	2940	0
599	20241022	105400	138369230	2940	2940	2940	2940	200
600	20241022	105300	137781230	2915	2915	2915	2915	0
601	20241022	105200	137781230	2915	2915	2915	2915	0
602	20241022	105100	137781230	2915	2915	2915	2915	0
603	20241022	105000	137781230	2915	2915	2915	2915	0
604	20241022	104900	137781230	2915	2915	2915	2915	0
605	20241022	104800	137781230	2915	2915	2915	2915	0
606	20241022	104700	137781230	2915	2915	2915	2915	0
607	20241022	104600	137781230	2915	2915	2915	2915	0
608	20241022	104500	137781230	2915	2915	2915	2915	0
609	20241022	104400	137781230	2915	2915	2915	2915	0
610	20241022	104300	137781230	2915	2915	2915	2915	0
611	20241022	104200	137781230	2915	2915	2915	2915	0
612	20241022	104100	137781230	2915	2915	2915	2915	0
613	20241022	104000	137781230	2915	2915	2915	2915	0
614	20241022	103900	137781230	2915	2915	2915	2915	0
615	20241022	103800	137781230	2915	2915	2915	2915	0
616	20241022	103700	137781230	2915	2925	2940	2915	1102
617	20241022	103600	134567915	2910	2910	2910	2910	0
618	20241022	103500	134567915	2910	2910	2910	2910	0
619	20241022	103400	134567915	2910	2910	2910	2910	0
620	20241022	103300	134567915	2910	2910	2910	2910	0
621	20241022	103200	134567915	2910	2910	2910	2910	0
622	20241022	103100	134567915	2910	2910	2910	2910	0
623	20241022	103000	134567915	2910	2910	2910	2910	0
624	20241022	102900	134567915	2910	2910	2910	2910	0
625	20241022	102800	134567915	2910	2915	2915	2910	225
626	20241022	102700	133913145	2915	2915	2915	2915	41
627	20241022	102600	133793630	2915	2915	2915	2915	34
628	20241022	102500	133694520	2915	2915	2915	2915	179
629	20241022	102400	133172735	2910	2905	2910	2905	814
630	20241022	102300	130804355	2910	2910	2910	2910	0
631	20241022	102200	130804355	2910	2910	2910	2910	0
632	20241022	102100	130804355	2910	2910	2910	2910	0
633	20241022	102000	130804355	2910	2910	2910	2910	0
634	20241022	101900	130804355	2910	2905	2910	2905	210
635	20241022	101800	130193305	2905	2905	2905	2905	0
636	20241022	101700	130193305	2905	2900	2905	2890	2698
637	20241022	101600	122364350	2905	2905	2905	2905	80
638	20241022	101500	122131950	2900	2900	2900	2900	0
639	20241022	101400	122131950	2900	2900	2900	2900	0
640	20241022	101300	122131950	2900	2895	2915	2895	1574
641	20241022	101200	117563375	2895	2900	2900	2895	2366
642	20241022	101100	110701985	2920	2925	2925	2900	2291
643	20241022	101000	104024070	2945	2935	2945	2930	4080
644	20241022	100900	92050015	2945	2945	2945	2945	0
645	20241022	100800	92050015	2945	2940	2945	2940	24
646	20241022	100700	91979450	2945	2945	2945	2945	0
647	20241022	100600	91979450	2945	2945	2945	2945	0
648	20241022	100500	91979450	2945	2940	2945	2940	205
649	20241022	100400	91376745	2945	2945	2945	2945	0
650	20241022	100300	91376745	2945	2945	2945	2945	0
651	20241022	100200	91376745	2945	2945	2945	2945	61
652	20241022	100100	91197100	2945	2945	2945	2945	0
653	20241022	100000	91197100	2945	2945	2945	2945	68
654	20241022	095900	90996840	2940	2940	2940	2940	219
655	20241022	095800	90352980	2955	2955	2955	2955	0
656	20241022	095700	90352980	2955	2955	2955	2955	0
657	20241022	095600	90352980	2955	2955	2955	2955	0
658	20241022	095500	90352980	2955	2955	2955	2955	0
659	20241022	095400	90352980	2955	2955	2955	2955	0
660	20241022	095300	90352980	2955	2955	2955	2955	0
661	20241022	095200	90352980	2955	2955	2955	2955	2
662	20241022	095100	90347070	2950	2950	2950	2950	34
663	20241022	095000	90246770	2960	2950	2960	2950	561
664	20241022	094900	88591810	2950	2940	2950	2940	537
665	20241022	094800	87013010	2955	2945	2965	2940	3648
666	20241022	094700	76271805	2965	2955	2965	2950	1162
667	20241022	094600	72843475	2970	2970	2970	2970	0
668	20241022	094500	72843475	2970	2960	2970	2960	53
669	20241022	094400	72686575	2970	2970	2970	2970	1
670	20241022	094300	72683605	2975	2975	2975	2975	0
671	20241022	094200	72683605	2975	2975	2975	2975	3
672	20241022	094100	72674680	2975	2975	2975	2975	1
673	20241022	094000	72671705	2975	2960	2975	2960	55
674	20241022	093900	72508845	2980	2980	2980	2980	0
675	20241022	093800	72508845	2980	2980	2980	2980	0
676	20241022	093700	72508845	2980	2965	2980	2955	215
677	20241022	093600	71871360	2980	2980	2980	2980	0
678	20241022	093500	71871360	2980	2980	2980	2980	0
679	20241022	093400	71871360	2980	2980	2980	2980	0
680	20241022	093300	71871360	2980	2960	2980	2960	67
681	20241022	093200	71673000	2985	2980	2985	2980	4
682	20241022	093100	71661075	2955	2965	2965	2955	335
683	20241022	093000	70670475	2985	2985	2985	2985	0
684	20241022	092900	70670475	2985	2985	2985	2985	0
685	20241022	092800	70670475	2985	2985	2985	2985	0
686	20241022	092700	70670475	2985	2985	2985	2985	2
687	20241022	092600	70664505	2985	2985	2985	2985	2
688	20241022	092500	70658535	2975	2970	2975	2970	60
689	20241022	092400	70480145	2970	2970	2970	2970	0
690	20241022	092300	70480145	2970	2970	2970	2970	2
691	20241022	092200	70474205	2950	2965	2970	2950	1221
692	20241022	092100	66859980	2965	2965	2965	2960	113
693	20241022	092000	66525205	2965	2960	2965	2960	142
694	20241022	091900	66104825	2965	2965	2965	2965	2
695	20241022	091800	66098895	2965	2965	2965	2965	22
696	20241022	091700	66033665	2980	2980	2980	2980	2
697	20241022	091600	66027705	2970	2970	2970	2970	0
698	20241022	091500	66027705	2970	2975	2975	2970	28
699	20241022	091400	65944490	2995	2995	2995	2995	0
700	20241022	091300	65944490	2995	2995	2995	2995	0
701	20241022	091200	65944490	2995	2995	2995	2995	2
702	20241022	091100	65938500	2980	2980	2980	2980	0
703	20241022	091000	65938500	2980	2985	2985	2980	1076
704	20241022	090900	62726695	3005	2985	3005	2985	332
705	20241022	090800	61735635	2985	2980	2985	2980	61
706	20241022	090700	61553590	2980	3000	3000	2980	3159
707	20241022	090600	52136900	3015	3015	3015	3015	0
708	20241022	090500	52136900	3015	3015	3015	3015	0
709	20241022	090400	52136900	3015	3015	3015	3015	0
710	20241022	090300	52136900	3015	3000	3015	3000	57
711	20241022	090200	51965870	3025	3025	3025	3025	701
712	20241022	090100	49845345	3025	3005	3025	3005	1414
713	20241022	090000	45570275	3010	2985	3030	2985	15266