KissMeData/303360/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	211100	43892515	2925	2925	2925	2925	345
3	20241021	211000	43892515	2925	2925	2925	2925	0
4	20241021	210900	43892515	2925	2925	2925	2925	0
5	20241021	210800	43892515	2925	2925	2925	2925	0
6	20241021	210700	43892515	2925	2925	2925	2925	0
7	20241021	210600	43892515	2925	2925	2925	2925	0
8	20241021	210500	43892515	2925	2925	2925	2925	0
9	20241021	210400	43892515	2925	2925	2925	2925	0
10	20241021	210300	43892515	2925	2925	2925	2925	0
11	20241021	210200	43892515	2925	2925	2925	2925	0
12	20241021	210100	43892515	2925	2925	2925	2925	0
13	20241021	210000	43892515	2925	2925	2925	2925	0
14	20241021	205900	43892515	2925	2925	2925	2925	0
15	20241021	205800	43892515	2925	2925	2925	2925	0
16	20241021	205700	43892515	2925	2925	2925	2925	0
17	20241021	205600	43892515	2925	2925	2925	2925	0
18	20241021	205500	43892515	2925	2925	2925	2925	0
19	20241021	205400	43892515	2925	2925	2925	2925	0
20	20241021	205300	43892515	2925	2925	2925	2925	0
21	20241021	205200	43892515	2925	2925	2925	2925	0
22	20241021	205100	43892515	2925	2925	2925	2925	0
23	20241021	205000	43892515	2925	2925	2925	2925	0
24	20241021	204900	43892515	2925	2925	2925	2925	0
25	20241021	204800	43892515	2925	2925	2925	2925	0
26	20241021	204700	43892515	2925	2925	2925	2925	0
27	20241021	204600	43892515	2925	2925	2925	2925	0
28	20241021	204500	43892515	2925	2925	2925	2925	0
29	20241021	204400	43892515	2925	2925	2925	2925	0
30	20241021	204300	43892515	2925	2925	2925	2925	0
31	20241021	204200	43892515	2925	2925	2925	2925	0
32	20241021	204100	43892515	2925	2925	2925	2925	345
33	20241021	204000	43892515	2925	2925	2925	2925	0
34	20241021	203900	43892515	2925	2925	2925	2925	0
35	20241021	203800	43892515	2925	2925	2925	2925	0
36	20241021	203700	43892515	2925	2925	2925	2925	0
37	20241021	203600	43892515	2925	2925	2925	2925	0
38	20241021	203500	43892515	2925	2925	2925	2925	0
39	20241021	203400	43892515	2925	2925	2925	2925	0
40	20241021	203300	43892515	2925	2925	2925	2925	0
41	20241021	203200	43892515	2925	2925	2925	2925	0
42	20241021	203100	43892515	2925	2925	2925	2925	0
43	20241021	203000	43892515	2925	2925	2925	2925	0
44	20241021	202900	43892515	2925	2925	2925	2925	0
45	20241021	202800	43892515	2925	2925	2925	2925	0
46	20241021	202700	43892515	2925	2925	2925	2925	0
47	20241021	202600	43892515	2925	2925	2925	2925	0
48	20241021	202500	43892515	2925	2925	2925	2925	0
49	20241021	202400	43892515	2925	2925	2925	2925	0
50	20241021	202300	43892515	2925	2925	2925	2925	0
51	20241021	202200	43892515	2925	2925	2925	2925	0
52	20241021	202100	43892515	2925	2925	2925	2925	0
53	20241021	202000	43892515	2925	2925	2925	2925	0
54	20241021	201900	43892515	2925	2925	2925	2925	0
55	20241021	201800	43892515	2925	2925	2925	2925	0
56	20241021	201700	43892515	2925	2925	2925	2925	0
57	20241021	201600	43892515	2925	2925	2925	2925	0
58	20241021	201500	43892515	2925	2925	2925	2925	0
59	20241021	201400	43892515	2925	2925	2925	2925	0
60	20241021	201300	43892515	2925	2925	2925	2925	0
61	20241021	201200	43892515	2925	2925	2925	2925	0
62	20241021	201100	43892515	2925	2925	2925	2925	345
63	20241021	201000	43892515	2925	2925	2925	2925	0
64	20241021	200900	43892515	2925	2925	2925	2925	0
65	20241021	200800	43892515	2925	2925	2925	2925	0
66	20241021	200700	43892515	2925	2925	2925	2925	0
67	20241021	200600	43892515	2925	2925	2925	2925	0
68	20241021	200500	43892515	2925	2925	2925	2925	0
69	20241021	200400	43892515	2925	2925	2925	2925	0
70	20241021	200300	43892515	2925	2925	2925	2925	0
71	20241021	200200	43892515	2925	2925	2925	2925	0
72	20241021	200100	43892515	2925	2925	2925	2925	0
73	20241021	200000	43892515	2925	2925	2925	2925	0
74	20241021	195900	43892515	2925	2925	2925	2925	0
75	20241021	195800	43892515	2925	2925	2925	2925	0
76	20241021	195700	43892515	2925	2925	2925	2925	0
77	20241021	195600	43892515	2925	2925	2925	2925	0
78	20241021	195500	43892515	2925	2925	2925	2925	0
79	20241021	195400	43892515	2925	2925	2925	2925	0
80	20241021	195300	43892515	2925	2925	2925	2925	0
81	20241021	195200	43892515	2925	2925	2925	2925	0
82	20241021	195100	43892515	2925	2925	2925	2925	0
83	20241021	195000	43892515	2925	2925	2925	2925	0
84	20241021	194900	43892515	2925	2925	2925	2925	0
85	20241021	194800	43892515	2925	2925	2925	2925	0
86	20241021	194700	43892515	2925	2925	2925	2925	0
87	20241021	194600	43892515	2925	2925	2925	2925	0
88	20241021	194500	43892515	2925	2925	2925	2925	0
89	20241021	194400	43892515	2925	2925	2925	2925	0
90	20241021	194300	43892515	2925	2925	2925	2925	0
91	20241021	194200	43892515	2925	2925	2925	2925	0
92	20241021	194100	43892515	2925	2925	2925	2925	345
93	20241021	194000	43892515	2925	2925	2925	2925	0
94	20241021	193900	43892515	2925	2925	2925	2925	0
95	20241021	193800	43892515	2925	2925	2925	2925	0
96	20241021	193700	43892515	2925	2925	2925	2925	0
97	20241021	193600	43892515	2925	2925	2925	2925	0
98	20241021	193500	43892515	2925	2925	2925	2925	0
99	20241021	193400	43892515	2925	2925	2925	2925	0
100	20241021	193300	43892515	2925	2925	2925	2925	0
101	20241021	193200	43892515	2925	2925	2925	2925	0
102	20241021	193100	43892515	2925	2925	2925	2925	0
103	20241021	193000	43892515	2925	2925	2925	2925	0
104	20241021	192900	43892515	2925	2925	2925	2925	0
105	20241021	192800	43892515	2925	2925	2925	2925	0
106	20241021	192700	43892515	2925	2925	2925	2925	0
107	20241021	192600	43892515	2925	2925	2925	2925	0
108	20241021	192500	43892515	2925	2925	2925	2925	0
109	20241021	192400	43892515	2925	2925	2925	2925	0
110	20241021	192300	43892515	2925	2925	2925	2925	0
111	20241021	192200	43892515	2925	2925	2925	2925	0
112	20241021	192100	43892515	2925	2925	2925	2925	0
113	20241021	192000	43892515	2925	2925	2925	2925	0
114	20241021	191900	43892515	2925	2925	2925	2925	0
115	20241021	191800	43892515	2925	2925	2925	2925	0
116	20241021	191700	43892515	2925	2925	2925	2925	0
117	20241021	191600	43892515	2925	2925	2925	2925	0
118	20241021	191500	43892515	2925	2925	2925	2925	0
119	20241021	191400	43892515	2925	2925	2925	2925	0
120	20241021	191300	43892515	2925	2925	2925	2925	0
121	20241021	191200	43892515	2925	2925	2925	2925	0
122	20241021	191100	43892515	2925	2925	2925	2925	345
123	20241021	191000	43892515	2925	2925	2925	2925	0
124	20241021	190900	43892515	2925	2925	2925	2925	0
125	20241021	190800	43892515	2925	2925	2925	2925	0
126	20241021	190700	43892515	2925	2925	2925	2925	0
127	20241021	190600	43892515	2925	2925	2925	2925	0
128	20241021	190500	43892515	2925	2925	2925	2925	0
129	20241021	190400	43892515	2925	2925	2925	2925	0
130	20241021	190300	43892515	2925	2925	2925	2925	0
131	20241021	190200	43892515	2925	2925	2925	2925	0
132	20241021	190100	43892515	2925	2925	2925	2925	0
133	20241021	190000	43892515	2925	2925	2925	2925	0
134	20241021	185900	43892515	2925	2925	2925	2925	0
135	20241021	185800	43892515	2925	2925	2925	2925	0
136	20241021	185700	43892515	2925	2925	2925	2925	0
137	20241021	185600	43892515	2925	2925	2925	2925	0
138	20241021	185500	43892515	2925	2925	2925	2925	0
139	20241021	185400	43892515	2925	2925	2925	2925	0
140	20241021	185300	43892515	2925	2925	2925	2925	0
141	20241021	185200	43892515	2925	2925	2925	2925	0
142	20241021	185100	43892515	2925	2925	2925	2925	0
143	20241021	185000	43892515	2925	2925	2925	2925	0
144	20241021	184900	43892515	2925	2925	2925	2925	0
145	20241021	184800	43892515	2925	2925	2925	2925	0
146	20241021	184700	43892515	2925	2925	2925	2925	0
147	20241021	184600	43892515	2925	2925	2925	2925	0
148	20241021	184500	43892515	2925	2925	2925	2925	0
149	20241021	184400	43892515	2925	2925	2925	2925	0
150	20241021	184300	43892515	2925	2925	2925	2925	0
151	20241021	184200	43892515	2925	2925	2925	2925	0
152	20241021	184100	43892515	2925	2925	2925	2925	345
153	20241021	184000	43892515	2925	2925	2925	2925	0
154	20241021	183900	43892515	2925	2925	2925	2925	0
155	20241021	183800	43892515	2925	2925	2925	2925	0
156	20241021	183700	43892515	2925	2925	2925	2925	0
157	20241021	183600	43892515	2925	2925	2925	2925	0
158	20241021	183500	43892515	2925	2925	2925	2925	0
159	20241021	183400	43892515	2925	2925	2925	2925	0
160	20241021	183300	43892515	2925	2925	2925	2925	0
161	20241021	183200	43892515	2925	2925	2925	2925	0
162	20241021	183100	43892515	2925	2925	2925	2925	0
163	20241021	183000	43892515	2925	2925	2925	2925	0
164	20241021	182900	43892515	2925	2925	2925	2925	0
165	20241021	182800	43892515	2925	2925	2925	2925	0
166	20241021	182700	43892515	2925	2925	2925	2925	0
167	20241021	182600	43892515	2925	2925	2925	2925	0
168	20241021	182500	43892515	2925	2925	2925	2925	0
169	20241021	182400	43892515	2925	2925	2925	2925	0
170	20241021	182300	43892515	2925	2925	2925	2925	0
171	20241021	182200	43892515	2925	2925	2925	2925	0
172	20241021	182100	43892515	2925	2925	2925	2925	0
173	20241021	182000	43892515	2925	2925	2925	2925	0
174	20241021	181900	43892515	2925	2925	2925	2925	0
175	20241021	181800	43892515	2925	2925	2925	2925	0
176	20241021	181700	43892515	2925	2925	2925	2925	0
177	20241021	181600	43892515	2925	2925	2925	2925	0
178	20241021	181500	43892515	2925	2925	2925	2925	0
179	20241021	181400	43892515	2925	2925	2925	2925	0
180	20241021	181300	43892515	2925	2925	2925	2925	0
181	20241021	181200	43892515	2925	2925	2925	2925	0
182	20241021	181100	43892515	2925	2925	2925	2925	345
183	20241021	181000	43892515	2925	2925	2925	2925	0
184	20241021	180900	43892515	2925	2925	2925	2925	0
185	20241021	180800	43892515	2925	2925	2925	2925	0
186	20241021	180700	43892515	2925	2925	2925	2925	0
187	20241021	180600	43892515	2925	2925	2925	2925	0
188	20241021	180500	43892515	2925	2925	2925	2925	0
189	20241021	180400	43892515	2925	2925	2925	2925	0
190	20241021	180300	43892515	2925	2925	2925	2925	0
191	20241021	180200	43892515	2925	2925	2925	2925	0
192	20241021	180100	43892515	2925	2925	2925	2925	0
193	20241021	180000	43892515	2925	2925	2925	2925	0
194	20241021	175900	43892515	2925	2925	2925	2925	0
195	20241021	175800	43892515	2925	2925	2925	2925	0
196	20241021	175700	43892515	2925	2925	2925	2925	0
197	20241021	175600	43892515	2925	2925	2925	2925	0
198	20241021	175500	43892515	2925	2925	2925	2925	0
199	20241021	175400	43892515	2925	2925	2925	2925	0
200	20241021	175300	43892515	2925	2925	2925	2925	0
201	20241021	175200	43892515	2925	2925	2925	2925	0
202	20241021	175100	43892515	2925	2925	2925	2925	0
203	20241021	175000	43892515	2925	2925	2925	2925	0
204	20241021	174900	43892515	2925	2925	2925	2925	0
205	20241021	174800	43892515	2925	2925	2925	2925	0
206	20241021	174700	43892515	2925	2925	2925	2925	0
207	20241021	174600	43892515	2925	2925	2925	2925	0
208	20241021	174500	43892515	2925	2925	2925	2925	0
209	20241021	174400	43892515	2925	2925	2925	2925	0
210	20241021	174300	43892515	2925	2925	2925	2925	0
211	20241021	174200	43892515	2925	2925	2925	2925	0
212	20241021	174100	43892515	2925	2925	2925	2925	345
213	20241021	174000	43892515	2925	2925	2925	2925	0
214	20241021	173900	43892515	2925	2925	2925	2925	0
215	20241021	173800	43892515	2925	2925	2925	2925	0
216	20241021	173700	43892515	2925	2925	2925	2925	0
217	20241021	173600	43892515	2925	2925	2925	2925	0
218	20241021	173500	43892515	2925	2925	2925	2925	0
219	20241021	173400	43892515	2925	2925	2925	2925	0
220	20241021	173300	43892515	2925	2925	2925	2925	0
221	20241021	173200	43892515	2925	2925	2925	2925	0
222	20241021	173100	43892515	2925	2925	2925	2925	0
223	20241021	173000	43892515	2925	2925	2925	2925	0
224	20241021	172900	43892515	2925	2925	2925	2925	0
225	20241021	172800	43892515	2925	2925	2925	2925	0
226	20241021	172700	43892515	2925	2925	2925	2925	0
227	20241021	172600	43892515	2925	2925	2925	2925	0
228	20241021	172500	43892515	2925	2925	2925	2925	0
229	20241021	172400	43892515	2925	2925	2925	2925	0
230	20241021	172300	43892515	2925	2925	2925	2925	0
231	20241021	172200	43892515	2925	2925	2925	2925	0
232	20241021	172100	43892515	2925	2925	2925	2925	0
233	20241021	172000	43892515	2925	2925	2925	2925	0
234	20241021	171900	43892515	2925	2925	2925	2925	0
235	20241021	171800	43892515	2925	2925	2925	2925	0
236	20241021	171700	43892515	2925	2925	2925	2925	0
237	20241021	171600	43892515	2925	2925	2925	2925	0
238	20241021	171500	43892515	2925	2925	2925	2925	0
239	20241021	171400	43892515	2925	2925	2925	2925	0
240	20241021	171300	43892515	2925	2925	2925	2925	0
241	20241021	171200	43892515	2925	2925	2925	2925	0
242	20241021	171100	43892515	2925	2925	2925	2925	345
243	20241021	171000	43892515	2925	2925	2925	2925	0
244	20241021	170900	43892515	2925	2925	2925	2925	0
245	20241021	170800	43892515	2925	2925	2925	2925	0
246	20241021	170700	43892515	2925	2925	2925	2925	0
247	20241021	170600	43892515	2925	2925	2925	2925	0
248	20241021	170500	43892515	2925	2925	2925	2925	0
249	20241021	170400	43892515	2925	2925	2925	2925	0
250	20241021	170300	43892515	2925	2925	2925	2925	0
251	20241021	170200	43892515	2925	2925	2925	2925	0
252	20241021	170100	43892515	2925	2925	2925	2925	0
253	20241021	170000	43892515	2925	2925	2925	2925	0
254	20241021	165900	43892515	2925	2925	2925	2925	0
255	20241021	165800	43892515	2925	2925	2925	2925	0
256	20241021	165700	43892515	2925	2925	2925	2925	0
257	20241021	165600	43892515	2925	2925	2925	2925	0
258	20241021	165500	43892515	2925	2925	2925	2925	0
259	20241021	165400	43892515	2925	2925	2925	2925	0
260	20241021	165300	43892515	2925	2925	2925	2925	0
261	20241021	165200	43892515	2925	2925	2925	2925	0
262	20241021	165100	43892515	2925	2925	2925	2925	0
263	20241021	165000	43892515	2925	2925	2925	2925	0
264	20241021	164900	43892515	2925	2925	2925	2925	0
265	20241021	164800	43892515	2925	2925	2925	2925	0
266	20241021	164700	43892515	2925	2925	2925	2925	0
267	20241021	164600	43892515	2925	2925	2925	2925	0
268	20241021	164500	43892515	2925	2925	2925	2925	0
269	20241021	164400	43892515	2925	2925	2925	2925	0
270	20241021	164300	43892515	2925	2925	2925	2925	0
271	20241021	164200	43892515	2925	2925	2925	2925	0
272	20241021	164100	43892515	2925	2925	2925	2925	345
273	20241021	164000	43892515	2925	2925	2925	2925	0
274	20241021	163900	43892515	2925	2925	2925	2925	0
275	20241021	163800	43892515	2925	2925	2925	2925	0
276	20241021	163700	43892515	2925	2925	2925	2925	0
277	20241021	163600	43892515	2925	2925	2925	2925	0
278	20241021	163500	43892515	2925	2925	2925	2925	0
279	20241021	163400	43892515	2925	2925	2925	2925	0
280	20241021	163300	43892515	2925	2925	2925	2925	0
281	20241021	163200	43892515	2925	2925	2925	2925	0
282	20241021	163100	43892515	2925	2925	2925	2925	0
283	20241021	163000	43892515	2925	2925	2925	2925	0
284	20241021	162900	43892515	2925	2925	2925	2925	0
285	20241021	162800	43892515	2925	2925	2925	2925	0
286	20241021	162700	43892515	2925	2925	2925	2925	0
287	20241021	162600	43892515	2925	2925	2925	2925	0
288	20241021	162500	43892515	2925	2925	2925	2925	0
289	20241021	162400	43892515	2925	2925	2925	2925	0
290	20241021	162300	43892515	2925	2925	2925	2925	0
291	20241021	162200	43892515	2925	2925	2925	2925	0
292	20241021	162100	43892515	2925	2925	2925	2925	0
293	20241021	162000	43892515	2925	2925	2925	2925	0
294	20241021	161900	43892515	2925	2925	2925	2925	0
295	20241021	161800	43892515	2925	2925	2925	2925	0
296	20241021	161700	43892515	2925	2925	2925	2925	0
297	20241021	161600	43892515	2925	2925	2925	2925	0
298	20241021	161500	43892515	2925	2925	2925	2925	0
299	20241021	161400	43892515	2925	2925	2925	2925	0
300	20241021	161300	43892515	2925	2925	2925	2925	0
301	20241021	161200	43892515	2925	2925	2925	2925	0
302	20241021	161100	43892515	2925	2925	2925	2925	345
303	20241021	161000	43892515	2925	2925	2925	2925	0
304	20241021	160900	43892515	2925	2925	2925	2925	0
305	20241021	160800	43892515	2925	2925	2925	2925	0
306	20241021	160700	43892515	2925	2925	2925	2925	0
307	20241021	160600	43892515	2925	2925	2925	2925	0
308	20241021	160500	43892515	2925	2925	2925	2925	0
309	20241021	160400	43892515	2925	2925	2925	2925	0
310	20241021	160300	43892515	2925	2925	2925	2925	0
311	20241021	160200	43892515	2925	2925	2925	2925	0
312	20241021	160100	43892515	2925	2925	2925	2925	0
313	20241021	160000	43892515	2925	2925	2925	2925	0
314	20241021	155900	43892515	2925	2925	2925	2925	0
315	20241021	155800	43892515	2925	2925	2925	2925	0
316	20241021	155700	43892515	2925	2925	2925	2925	0
317	20241021	155600	43892515	2925	2925	2925	2925	0
318	20241021	155500	43892515	2925	2925	2925	2925	0
319	20241021	155400	43892515	2925	2925	2925	2925	0
320	20241021	155300	43892515	2925	2925	2925	2925	0
321	20241021	155200	43892515	2925	2925	2925	2925	0
322	20241021	155100	43892515	2925	2925	2925	2925	0
323	20241021	155000	43892515	2925	2925	2925	2925	0
324	20241021	154900	43892515	2925	2925	2925	2925	0
325	20241021	154800	43892515	2925	2925	2925	2925	0
326	20241021	154700	43892515	2925	2925	2925	2925	0
327	20241021	154600	43892515	2925	2925	2925	2925	0
328	20241021	154500	43892515	2925	2925	2925	2925	0
329	20241021	154400	43892515	2925	2925	2925	2925	0
330	20241021	154300	43892515	2925	2925	2925	2925	0
331	20241021	154200	43892515	2925	2925	2925	2925	0
332	20241021	154100	43892515	2925	2925	2925	2925	345
333	20241021	154000	43892515	2925	2925	2925	2925	0
334	20241021	153900	43892515	2925	2925	2925	2925	0
335	20241021	153800	43892515	2925	2925	2925	2925	0
336	20241021	153700	43892515	2925	2925	2925	2925	0
337	20241021	153600	43892515	2925	2925	2925	2925	0
338	20241021	153500	43892515	2925	2925	2925	2925	0
339	20241021	153400	43892515	2925	2925	2925	2925	0
340	20241021	153300	43892515	2925	2925	2925	2925	0
341	20241021	153200	43892515	2925	2925	2925	2925	0
342	20241021	153100	43892515	2925	2925	2925	2925	0
343	20241021	153000	43892515	2925	2925	2925	2925	345
344	20241021	152900	42883390	2910	2910	2910	2910	0
345	20241021	152800	42883390	2910	2910	2910	2910	0
346	20241021	152700	42883390	2910	2910	2910	2910	0
347	20241021	152600	42883390	2910	2910	2910	2910	0
348	20241021	152500	42883390	2910	2910	2910	2910	0
349	20241021	152400	42883390	2910	2910	2910	2910	0
350	20241021	152300	42883390	2910	2910	2910	2910	0
351	20241021	152200	42883390	2910	2910	2910	2910	0
352	20241021	152100	42883390	2910	2910	2910	2910	0
353	20241021	152000	42883390	2910	2910	2910	2910	0
354	20241021	151900	42883390	2910	2915	2915	2910	179
355	20241021	151800	42362180	2915	2915	2915	2915	0
356	20241021	151700	42362180	2915	2915	2915	2915	186
357	20241021	151600	41819990	2925	2925	2925	2925	0
358	20241021	151500	41819990	2925	2925	2925	2925	0
359	20241021	151400	41819990	2925	2925	2925	2925	0
360	20241021	151300	41819990	2925	2925	2925	2925	0
361	20241021	151200	41819990	2925	2925	2925	2925	0
362	20241021	151100	41819990	2925	2925	2925	2925	0
363	20241021	151000	41819990	2925	2925	2925	2925	0
364	20241021	150900	41819990	2925	2925	2925	2925	3
365	20241021	150800	41811215	2925	2925	2925	2925	0
366	20241021	150700	41811215	2925	2925	2925	2925	0
367	20241021	150600	41811215	2925	2925	2925	2925	0
368	20241021	150500	41811215	2925	2925	2925	2925	0
369	20241021	150400	41811215	2925	2925	2925	2925	0
370	20241021	150300	41811215	2925	2925	2925	2925	75
371	20241021	150200	41591840	2925	2925	2925	2925	0
372	20241021	150100	41591840	2925	2925	2925	2925	0
373	20241021	150000	41591840	2925	2925	2925	2925	0
374	20241021	145900	41591840	2925	2925	2925	2925	0
375	20241021	145800	41591840	2925	2925	2925	2925	0
376	20241021	145700	41591840	2925	2925	2925	2925	80
377	20241021	145600	41357840	2925	2925	2925	2925	0
378	20241021	145500	41357840	2925	2925	2925	2925	0
379	20241021	145400	41357840	2925	2925	2925	2925	0
380	20241021	145300	41357840	2925	2925	2925	2925	0
381	20241021	145200	41357840	2925	2925	2925	2925	1
382	20241021	145100	41354915	2915	2915	2915	2915	0
383	20241021	145000	41354915	2915	2915	2915	2915	0
384	20241021	144900	41354915	2915	2915	2915	2915	0
385	20241021	144800	41354915	2915	2915	2915	2915	50
386	20241021	144700	41209165	2910	2910	2910	2910	0
387	20241021	144600	41209165	2910	2910	2910	2910	0
388	20241021	144500	41209165	2910	2910	2910	2910	0
389	20241021	144400	41209165	2910	2910	2910	2910	0
390	20241021	144300	41209165	2910	2910	2910	2910	0
391	20241021	144200	41209165	2910	2910	2910	2910	8
392	20241021	144100	41185885	2910	2910	2910	2910	0
393	20241021	144000	41185885	2910	2910	2910	2910	0
394	20241021	143900	41185885	2910	2910	2910	2910	119
395	20241021	143800	40839595	2915	2910	2915	2910	8
396	20241021	143700	40816300	2915	2915	2915	2915	550
397	20241021	143600	39213050	2915	2915	2915	2915	0
398	20241021	143500	39213050	2915	2915	2915	2915	0
399	20241021	143400	39213050	2915	2915	2915	2915	0
400	20241021	143300	39213050	2915	2915	2915	2915	0
401	20241021	143200	39213050	2915	2915	2915	2915	0
402	20241021	143100	39213050	2915	2915	2915	2915	0
403	20241021	143000	39213050	2915	2915	2915	2915	0
404	20241021	142900	39213050	2915	2915	2915	2915	2
405	20241021	142800	39207220	2905	2905	2905	2905	0
406	20241021	142700	39207220	2905	2905	2905	2905	0
407	20241021	142600	39207220	2905	2905	2905	2905	0
408	20241021	142500	39207220	2905	2905	2905	2905	0
409	20241021	142400	39207220	2905	2905	2905	2905	0
410	20241021	142300	39207220	2905	2910	2910	2905	5
411	20241021	142200	39192685	2915	2915	2915	2915	1
412	20241021	142100	39189770	2910	2910	2910	2910	0
413	20241021	142000	39189770	2910	2910	2910	2910	0
414	20241021	141900	39189770	2910	2910	2910	2910	0
415	20241021	141800	39189770	2910	2910	2910	2910	0
416	20241021	141700	39189770	2910	2910	2910	2910	0
417	20241021	141600	39189770	2910	2910	2910	2910	58
418	20241021	141500	39020990	2915	2920	2920	2915	391
419	20241021	141400	37881195	2935	2935	2935	2935	0
420	20241021	141300	37881195	2935	2935	2935	2935	0
421	20241021	141200	37881195	2935	2935	2935	2935	0
422	20241021	141100	37881195	2935	2935	2935	2935	30
423	20241021	141000	37793145	2935	2935	2935	2935	0
424	20241021	140900	37793145	2935	2935	2935	2935	1
425	20241021	140800	37790210	2920	2920	2920	2920	5
426	20241021	140700	37775610	2935	2935	2935	2935	0
427	20241021	140600	37775610	2935	2935	2935	2935	2
428	20241021	140500	37769740	2935	2935	2935	2935	7
429	20241021	140400	37749195	2935	2935	2935	2935	0
430	20241021	140300	37749195	2935	2935	2935	2935	0
431	20241021	140200	37749195	2935	2935	2935	2935	0
432	20241021	140100	37749195	2935	2935	2935	2935	0
433	20241021	140000	37749195	2935	2935	2935	2935	0
434	20241021	135900	37749195	2935	2935	2935	2935	1
435	20241021	135800	37746260	2935	2935	2935	2935	1
436	20241021	135700	37743325	2915	2915	2915	2915	0
437	20241021	135600	37743325	2915	2915	2915	2915	0
438	20241021	135500	37743325	2915	2915	2915	2915	55
439	20241021	135400	37583000	2920	2935	2935	2920	360
440	20241021	135300	36530025	2940	2940	2940	2940	5
441	20241021	135200	36515325	2940	2940	2940	2940	0
442	20241021	135100	36515325	2940	2940	2940	2940	590
443	20241021	135000	34780725	2945	2945	2945	2945	39
444	20241021	134900	34665870	2945	2945	2945	2945	100
445	20241021	134800	34371370	2950	2950	2950	2950	0
446	20241021	134700	34371370	2950	2950	2950	2950	0
447	20241021	134600	34371370	2950	2950	2950	2950	0
448	20241021	134500	34371370	2950	2950	2950	2950	0
449	20241021	134400	34371370	2950	2945	2950	2945	62
450	20241021	134300	34188775	2945	2945	2945	2945	0
451	20241021	134200	34188775	2945	2945	2945	2945	0
452	20241021	134100	34188775	2945	2945	2945	2945	50
453	20241021	134000	34041525	2950	2950	2950	2950	0
454	20241021	133900	34041525	2950	2950	2950	2950	0
455	20241021	133800	34041525	2950	2940	2950	2940	7
456	20241021	133700	34020925	2950	2950	2950	2950	0
457	20241021	133600	34020925	2950	2950	2950	2950	0
458	20241021	133500	34020925	2950	2950	2950	2950	0
459	20241021	133400	34020925	2950	2950	2950	2950	0
460	20241021	133300	34020925	2950	2950	2950	2950	0
461	20241021	133200	34020925	2950	2950	2950	2950	0
462	20241021	133100	34020925	2950	2950	2950	2950	0
463	20241021	133000	34020925	2950	2950	2950	2950	2
464	20241021	132900	34015025	2950	2950	2950	2950	0
465	20241021	132800	34015025	2950	2950	2950	2950	0
466	20241021	132700	34015025	2950	2950	2950	2950	0
467	20241021	132600	34015025	2950	2950	2950	2950	0
468	20241021	132500	34015025	2950	2950	2950	2950	0
469	20241021	132400	34015025	2950	2950	2950	2950	0
470	20241021	132300	34015025	2950	2935	2950	2935	7
471	20241021	132200	33994450	2950	2950	2950	2950	2
472	20241021	132100	33988550	2935	2935	2935	2935	0
473	20241021	132000	33988550	2935	2935	2935	2935	0
474	20241021	131900	33988550	2935	2935	2935	2935	0
475	20241021	131800	33988550	2935	2935	2935	2935	0
476	20241021	131700	33988550	2935	2935	2935	2935	2
477	20241021	131600	33982680	2955	2955	2955	2955	0
478	20241021	131500	33982680	2955	2955	2955	2955	2
479	20241021	131400	33976770	2935	2935	2935	2935	0
480	20241021	131300	33976770	2935	2935	2935	2935	0
481	20241021	131200	33976770	2935	2935	2935	2935	0
482	20241021	131100	33976770	2935	2935	2935	2935	0
483	20241021	131000	33976770	2935	2935	2935	2935	0
484	20241021	130900	33976770	2935	2940	2940	2935	800
485	20241021	130800	31628330	2940	2940	2940	2940	5
486	20241021	130700	31613630	2945	2945	2945	2945	4
487	20241021	130600	31601850	2940	2940	2940	2940	23
488	20241021	130500	31534230	2945	2945	2945	2945	0
489	20241021	130400	31534230	2945	2945	2945	2945	0
490	20241021	130300	31534230	2945	2945	2945	2945	0
491	20241021	130200	31534230	2945	2945	2945	2945	0
492	20241021	130100	31534230	2945	2945	2945	2945	0
493	20241021	130000	31534230	2945	2945	2945	2945	3
494	20241021	125900	31525395	2945	2945	2945	2945	0
495	20241021	125800	31525395	2945	2945	2945	2945	2
496	20241021	125700	31519505	2945	2945	2945	2945	0
497	20241021	125600	31519505	2945	2945	2945	2945	2
498	20241021	125500	31513615	2940	2940	2940	2940	0
499	20241021	125400	31513615	2940	2940	2940	2940	0
500	20241021	125300	31513615	2940	2940	2940	2940	5
501	20241021	125200	31498915	2940	2940	2940	2940	0
502	20241021	125100	31498915	2940	2940	2940	2940	0
503	20241021	125000	31498915	2940	2940	2940	2940	0
504	20241021	124900	31498915	2940	2940	2940	2940	0
505	20241021	124800	31498915	2940	2940	2940	2940	0
506	20241021	124700	31498915	2940	2940	2940	2940	0
507	20241021	124600	31498915	2940	2940	2940	2940	0
508	20241021	124500	31498915	2940	2940	2940	2940	0
509	20241021	124400	31498915	2940	2940	2940	2940	0
510	20241021	124300	31498915	2940	2940	2940	2940	0
511	20241021	124200	31498915	2940	2940	2940	2940	0
512	20241021	124100	31498915	2940	2940	2940	2940	0
513	20241021	124000	31498915	2940	2940	2940	2940	0
514	20241021	123900	31498915	2940	2940	2940	2940	0
515	20241021	123800	31498915	2940	2940	2940	2940	5
516	20241021	123700	31484215	2960	2960	2960	2960	0
517	20241021	123600	31484215	2960	2960	2960	2960	0
518	20241021	123500	31484215	2960	2960	2960	2960	0
519	20241021	123400	31484215	2960	2960	2960	2960	0
520	20241021	123300	31484215	2960	2960	2960	2960	0
521	20241021	123200	31484215	2960	2960	2960	2960	0
522	20241021	123100	31484215	2960	2960	2960	2960	0
523	20241021	123000	31484215	2960	2960	2960	2960	0
524	20241021	122900	31484215	2960	2955	2960	2955	67
525	20241021	122800	31285945	2955	2955	2955	2955	0
526	20241021	122700	31285945	2955	2955	2955	2955	0
527	20241021	122600	31285945	2955	2955	2955	2955	0
528	20241021	122500	31285945	2955	2955	2955	2955	2
529	20241021	122400	31280035	2940	2940	2940	2940	0
530	20241021	122300	31280035	2940	2940	2940	2940	5
531	20241021	122200	31265335	2935	2935	2935	2935	0
532	20241021	122100	31265335	2935	2955	2955	2935	1000
533	20241021	122000	28327495	2955	2955	2955	2955	0
534	20241021	121900	28327495	2955	2955	2955	2955	50
535	20241021	121800	28179745	2940	2940	2940	2940	5
536	20241021	121700	28165045	2960	2960	2960	2960	0
537	20241021	121600	28165045	2960	2960	2960	2960	0
538	20241021	121500	28165045	2960	2960	2960	2960	0
539	20241021	121400	28165045	2960	2960	2960	2960	1
540	20241021	121300	28162085	2940	2945	2945	2940	50
541	20241021	121200	28014985	2960	2950	2960	2950	70
542	20241021	121100	27807945	2940	2940	2940	2940	0
543	20241021	121000	27807945	2940	2940	2940	2940	0
544	20241021	120900	27807945	2940	2940	2940	2940	18
545	20241021	120800	27755025	2940	2940	2940	2940	5
546	20241021	120700	27740325	2950	2950	2950	2950	0
547	20241021	120600	27740325	2950	2950	2950	2950	0
548	20241021	120500	27740325	2950	2950	2950	2950	0
549	20241021	120400	27740325	2950	2950	2950	2950	0
550	20241021	120300	27740325	2950	2950	2950	2950	0
551	20241021	120200	27740325	2950	2950	2950	2950	0
552	20241021	120100	27740325	2950	2950	2950	2950	0
553	20241021	120000	27740325	2950	2950	2950	2950	0
554	20241021	115900	27740325	2950	2950	2950	2950	1
555	20241021	115800	27737375	2950	2950	2950	2950	0
556	20241021	115700	27737375	2950	2950	2950	2950	0
557	20241021	115600	27737375	2950	2950	2950	2950	0
558	20241021	115500	27737375	2950	2940	2950	2940	2
559	20241021	115400	27731485	2945	2945	2945	2945	3
560	20241021	115300	27722650	2945	2940	2945	2940	9
561	20241021	115200	27696170	2940	2940	2940	2940	0
562	20241021	115100	27696170	2940	2940	2940	2940	0
563	20241021	115000	27696170	2940	2940	2940	2940	0
564	20241021	114900	27696170	2940	2940	2940	2940	1
565	20241021	114800	27693230	2945	2945	2945	2945	0
566	20241021	114700	27693230	2945	2945	2945	2945	0
567	20241021	114600	27693230	2945	2945	2945	2945	0
568	20241021	114500	27693230	2945	2945	2945	2945	0
569	20241021	114400	27693230	2945	2945	2945	2945	1
570	20241021	114300	27690285	2935	2935	2935	2935	1
571	20241021	114200	27687350	2945	2945	2945	2945	1
572	20241021	114100	27684405	2940	2940	2940	2940	0
573	20241021	114000	27684405	2940	2940	2940	2940	0
574	20241021	113900	27684405	2940	2940	2940	2940	0
575	20241021	113800	27684405	2940	2945	2945	2940	5
576	20241021	113700	27669700	2945	2945	2945	2945	1
577	20241021	113600	27666755	2940	2940	2940	2940	0
578	20241021	113500	27666755	2940	2940	2940	2940	0
579	20241021	113400	27666755	2940	2940	2940	2940	0
580	20241021	113300	27666755	2940	2940	2940	2940	0
581	20241021	113200	27666755	2940	2940	2940	2940	0
582	20241021	113100	27666755	2940	2940	2940	2940	1
583	20241021	113000	27663815	2940	2940	2940	2940	0
584	20241021	112900	27663815	2940	2940	2940	2940	0
585	20241021	112800	27663815	2940	2940	2940	2940	10
586	20241021	112700	27634415	2940	2940	2940	2940	0
587	20241021	112600	27634415	2940	2940	2940	2940	11
588	20241021	112500	27602075	2940	2940	2940	2940	0
589	20241021	112400	27602075	2940	2940	2940	2940	0
590	20241021	112300	27602075	2940	2940	2940	2940	5
591	20241021	112200	27587375	2940	2940	2940	2940	0
592	20241021	112100	27587375	2940	2940	2940	2940	0
593	20241021	112000	27587375	2940	2940	2940	2940	1
594	20241021	111900	27584435	2940	2940	2940	2940	0
595	20241021	111800	27584435	2940	2940	2940	2940	0
596	20241021	111700	27584435	2940	2940	2940	2940	0
597	20241021	111600	27584435	2940	2940	2940	2940	0
598	20241021	111500	27584435	2940	2940	2940	2940	78
599	20241021	111400	27355115	2940	2940	2940	2940	0
600	20241021	111300	27355115	2940	2940	2940	2940	42
601	20241021	111200	27231635	2950	2950	2950	2950	2
602	20241021	111100	27225735	2940	2940	2940	2940	0
603	20241021	111000	27225735	2940	2940	2940	2940	500
604	20241021	110900	25755735	2940	2940	2940	2940	638
605	20241021	110800	23880015	2940	2940	2940	2940	5
606	20241021	110700	23865315	2940	2940	2940	2940	0
607	20241021	110600	23865315	2940	2940	2940	2940	0
608	20241021	110500	23865315	2940	2945	2945	2940	311
609	20241021	110400	22950665	2945	2945	2945	2945	0
610	20241021	110300	22950665	2945	2945	2945	2945	1
611	20241021	110200	22947720	2945	2945	2945	2945	0
612	20241021	110100	22947720	2945	2945	2945	2945	0
613	20241021	110000	22947720	2945	2945	2945	2945	71
614	20241021	105900	22738625	2945	2945	2945	2945	0
615	20241021	105800	22738625	2945	2945	2945	2945	1
616	20241021	105700	22735680	2945	2945	2945	2945	0
617	20241021	105600	22735680	2945	2945	2945	2945	0
618	20241021	105500	22735680	2945	2945	2945	2945	0
619	20241021	105400	22735680	2945	2945	2945	2945	0
620	20241021	105300	22735680	2945	2945	2945	2945	5
621	20241021	105200	22720955	2945	2945	2945	2945	1
622	20241021	105100	22718010	2960	2960	2960	2960	0
623	20241021	105000	22718010	2960	2960	2960	2960	0
624	20241021	104900	22718010	2960	2960	2960	2960	0
625	20241021	104800	22718010	2960	2960	2960	2960	0
626	20241021	104700	22718010	2960	2960	2960	2960	1
627	20241021	104600	22715050	2945	2945	2945	2945	1
628	20241021	104500	22712105	2960	2945	2960	2945	11
629	20241021	104400	22679695	2960	2960	2960	2960	0
630	20241021	104300	22679695	2960	2945	2960	2945	2
631	20241021	104200	22673790	2960	2960	2960	2960	0
632	20241021	104100	22673790	2960	2945	2960	2945	2
633	20241021	104000	22667885	2960	2960	2960	2960	0
634	20241021	103900	22667885	2960	2960	2960	2960	1
635	20241021	103800	22664925	2945	2945	2945	2945	5
636	20241021	103700	22650200	2960	2960	2960	2960	0
637	20241021	103600	22650200	2960	2960	2960	2960	1
638	20241021	103500	22647240	2945	2945	2945	2945	1
639	20241021	103400	22644295	2950	2950	2950	2950	0
640	20241021	103300	22644295	2950	2950	2950	2950	0
641	20241021	103200	22644295	2950	2950	2950	2950	0
642	20241021	103100	22644295	2950	2950	2950	2950	0
643	20241021	103000	22644295	2950	2950	2950	2950	4
644	20241021	102900	22632495	2950	2950	2950	2950	100
645	20241021	102800	22337495	2960	2960	2960	2960	0
646	20241021	102700	22337495	2960	2960	2960	2960	4
647	20241021	102600	22325655	2950	2950	2950	2950	0
648	20241021	102500	22325655	2950	2950	2950	2950	0
649	20241021	102400	22325655	2950	2950	2950	2950	1
650	20241021	102300	22322705	2955	2955	2955	2955	15
651	20241021	102200	22278380	2955	2955	2955	2955	35
652	20241021	102100	22174955	2960	2965	2965	2960	717
653	20241021	102000	20052330	2965	2965	2965	2965	0
654	20241021	101900	20052330	2965	2965	2965	2965	0
655	20241021	101800	20052330	2965	2965	2965	2965	2
656	20241021	101700	20046400	2970	2970	2970	2970	0
657	20241021	101600	20046400	2970	2970	2970	2970	0
658	20241021	101500	20046400	2970	2970	2970	2970	3
659	20241021	101400	20037490	2965	2965	2965	2965	0
660	20241021	101300	20037490	2965	2965	2965	2965	0
661	20241021	101200	20037490	2965	2965	2965	2965	2
662	20241021	101100	20031560	2965	2965	2965	2965	23
663	20241021	101000	19963365	2965	2965	2965	2965	0
664	20241021	100900	19963365	2965	2965	2965	2965	0
665	20241021	100800	19963365	2965	2965	2965	2965	6
666	20241021	100700	19945575	2985	2965	2985	2965	7
667	20241021	100600	19924735	2980	2980	2980	2980	0
668	20241021	100500	19924735	2980	2980	2980	2980	0
669	20241021	100400	19924735	2980	2980	2980	2980	1
670	20241021	100300	19921755	2965	2965	2965	2965	0
671	20241021	100200	19921755	2965	2965	2965	2965	0
672	20241021	100100	19921755	2965	2965	2965	2965	2
673	20241021	100000	19915825	2985	2985	2985	2985	0
674	20241021	095900	19915825	2985	2985	2985	2985	0
675	20241021	095800	19915825	2985	2985	2985	2985	0
676	20241021	095700	19915825	2985	2980	2985	2980	2
677	20241021	095600	19909860	2980	2950	2980	2950	3
678	20241021	095500	19900980	2985	2985	2985	2985	0
679	20241021	095400	19900980	2985	2970	2985	2970	100
680	20241021	095300	19603180	2970	2940	2970	2940	11
681	20241021	095200	19570810	2940	2940	2940	2940	0
682	20241021	095100	19570810	2940	2940	2940	2940	0
683	20241021	095000	19570810	2940	2940	2940	2940	2
684	20241021	094900	19564930	2970	2970	2970	2970	0
685	20241021	094800	19564930	2970	2970	2970	2970	0
686	20241021	094700	19564930	2970	2970	2970	2970	0
687	20241021	094600	19564930	2970	2970	2970	2970	3
688	20241021	094500	19556020	2935	2965	2965	2935	5337
689	20241021	094400	3882450	2965	2970	2970	2965	22
690	20241021	094300	3817120	2960	2960	2960	2960	0
691	20241021	094200	3817120	2960	2960	2970	2960	216
692	20241021	094100	3176140	2955	2955	2955	2955	0
693	20241021	094000	3176140	2955	2955	2955	2955	5
694	20241021	093900	3161365	2955	2955	2955	2955	5
695	20241021	093800	3146590	2950	2955	2955	2950	7
696	20241021	093700	3125915	2950	2950	2950	2950	0
697	20241021	093600	3125915	2950	2950	2950	2950	0
698	20241021	093500	3125915	2950	2950	2950	2950	2
699	20241021	093400	3120015	2950	2950	2950	2950	0
700	20241021	093300	3120015	2950	2950	2950	2950	2
701	20241021	093200	3114115	2955	2955	2955	2955	0
702	20241021	093100	3114115	2955	2955	2955	2955	0
703	20241021	093000	3114115	2955	2960	2960	2955	65
704	20241021	092900	2921890	2955	2955	2955	2955	20
705	20241021	092800	2862790	2950	2950	2950	2950	0
706	20241021	092700	2862790	2950	2950	2950	2950	2
707	20241021	092600	2856890	2960	2960	2960	2960	0
708	20241021	092500	2856890	2960	2960	2960	2960	0
709	20241021	092400	2856890	2960	2960	2960	2960	0
710	20241021	092300	2856890	2960	2960	2960	2960	2
711	20241021	092200	2850970	2960	2945	2960	2945	8
712	20241021	092100	2827340	2935	2935	2935	2935	0
713	20241021	092000	2827340	2935	2935	2935	2935	0
714	20241021	091900	2827340	2935	2935	2935	2935	0
715	20241021	091800	2827340	2935	2935	2935	2935	0
716	20241021	091700	2827340	2935	2935	2935	2935	10
717	20241021	091600	2797990	2935	2935	2935	2925	32
718	20241021	091500	2704090	2915	2915	2915	2915	0
719	20241021	091400	2704090	2915	2915	2915	2915	75
720	20241021	091300	2485465	2915	2910	2915	2910	66
721	20241021	091200	2293300	2900	2945	2945	2900	340
722	20241021	091100	1301880	2955	2955	2955	2955	0
723	20241021	091000	1301880	2955	2945	2955	2945	7
724	20241021	090900	1281220	2955	2955	2955	2955	6
725	20241021	090800	1263490	2955	2955	2955	2955	0
726	20241021	090700	1263490	2955	2955	2955	2955	0
727	20241021	090600	1263490	2955	2955	2955	2955	0
728	20241021	090500	1263490	2955	2955	2955	2955	1
729	20241021	090400	1260535	2960	2955	2960	2955	25
730	20241021	090300	1186635	2965	2955	2965	2955	57
731	20241021	090200	1018130	2965	2965	2965	2955	13
732	20241021	090100	979615	2965	2965	2970	2965	102
733	20241021	090000	677160	2970	2970	2970	2970	228