KissMeData/123890/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	202100	223606715	2945	2945	2945	2945	711
3	20241021	202000	223606715	2945	2945	2945	2945	0
4	20241021	201900	223606715	2945	2945	2945	2945	0
5	20241021	201800	223606715	2945	2945	2945	2945	0
6	20241021	201700	223606715	2945	2945	2945	2945	0
7	20241021	201600	223606715	2945	2945	2945	2945	0
8	20241021	201500	223606715	2945	2945	2945	2945	0
9	20241021	201400	223606715	2945	2945	2945	2945	0
10	20241021	201300	223606715	2945	2945	2945	2945	0
11	20241021	201200	223606715	2945	2945	2945	2945	0
12	20241021	201100	223606715	2945	2945	2945	2945	0
13	20241021	201000	223606715	2945	2945	2945	2945	0
14	20241021	200900	223606715	2945	2945	2945	2945	0
15	20241021	200800	223606715	2945	2945	2945	2945	0
16	20241021	200700	223606715	2945	2945	2945	2945	0
17	20241021	200600	223606715	2945	2945	2945	2945	0
18	20241021	200500	223606715	2945	2945	2945	2945	0
19	20241021	200400	223606715	2945	2945	2945	2945	0
20	20241021	200300	223606715	2945	2945	2945	2945	0
21	20241021	200200	223606715	2945	2945	2945	2945	0
22	20241021	200100	223606715	2945	2945	2945	2945	0
23	20241021	200000	223606715	2945	2945	2945	2945	0
24	20241021	195900	223606715	2945	2945	2945	2945	0
25	20241021	195800	223606715	2945	2945	2945	2945	0
26	20241021	195700	223606715	2945	2945	2945	2945	0
27	20241021	195600	223606715	2945	2945	2945	2945	0
28	20241021	195500	223606715	2945	2945	2945	2945	0
29	20241021	195400	223606715	2945	2945	2945	2945	0
30	20241021	195300	223606715	2945	2945	2945	2945	0
31	20241021	195200	223606715	2945	2945	2945	2945	0
32	20241021	195100	223606715	2945	2945	2945	2945	711
33	20241021	195000	223606715	2945	2945	2945	2945	0
34	20241021	194900	223606715	2945	2945	2945	2945	0
35	20241021	194800	223606715	2945	2945	2945	2945	0
36	20241021	194700	223606715	2945	2945	2945	2945	0
37	20241021	194600	223606715	2945	2945	2945	2945	0
38	20241021	194500	223606715	2945	2945	2945	2945	0
39	20241021	194400	223606715	2945	2945	2945	2945	0
40	20241021	194300	223606715	2945	2945	2945	2945	0
41	20241021	194200	223606715	2945	2945	2945	2945	0
42	20241021	194100	223606715	2945	2945	2945	2945	0
43	20241021	194000	223606715	2945	2945	2945	2945	0
44	20241021	193900	223606715	2945	2945	2945	2945	0
45	20241021	193800	223606715	2945	2945	2945	2945	0
46	20241021	193700	223606715	2945	2945	2945	2945	0
47	20241021	193600	223606715	2945	2945	2945	2945	0
48	20241021	193500	223606715	2945	2945	2945	2945	0
49	20241021	193400	223606715	2945	2945	2945	2945	0
50	20241021	193300	223606715	2945	2945	2945	2945	0
51	20241021	193200	223606715	2945	2945	2945	2945	0
52	20241021	193100	223606715	2945	2945	2945	2945	0
53	20241021	193000	223606715	2945	2945	2945	2945	0
54	20241021	192900	223606715	2945	2945	2945	2945	0
55	20241021	192800	223606715	2945	2945	2945	2945	0
56	20241021	192700	223606715	2945	2945	2945	2945	0
57	20241021	192600	223606715	2945	2945	2945	2945	0
58	20241021	192500	223606715	2945	2945	2945	2945	0
59	20241021	192400	223606715	2945	2945	2945	2945	0
60	20241021	192300	223606715	2945	2945	2945	2945	0
61	20241021	192200	223606715	2945	2945	2945	2945	0
62	20241021	192100	223606715	2945	2945	2945	2945	711
63	20241021	192000	223606715	2945	2945	2945	2945	0
64	20241021	191900	223606715	2945	2945	2945	2945	0
65	20241021	191800	223606715	2945	2945	2945	2945	0
66	20241021	191700	223606715	2945	2945	2945	2945	0
67	20241021	191600	223606715	2945	2945	2945	2945	0
68	20241021	191500	223606715	2945	2945	2945	2945	0
69	20241021	191400	223606715	2945	2945	2945	2945	0
70	20241021	191300	223606715	2945	2945	2945	2945	0
71	20241021	191200	223606715	2945	2945	2945	2945	0
72	20241021	191100	223606715	2945	2945	2945	2945	0
73	20241021	191000	223606715	2945	2945	2945	2945	0
74	20241021	190900	223606715	2945	2945	2945	2945	0
75	20241021	190800	223606715	2945	2945	2945	2945	0
76	20241021	190700	223606715	2945	2945	2945	2945	0
77	20241021	190600	223606715	2945	2945	2945	2945	0
78	20241021	190500	223606715	2945	2945	2945	2945	0
79	20241021	190400	223606715	2945	2945	2945	2945	0
80	20241021	190300	223606715	2945	2945	2945	2945	0
81	20241021	190200	223606715	2945	2945	2945	2945	0
82	20241021	190100	223606715	2945	2945	2945	2945	0
83	20241021	190000	223606715	2945	2945	2945	2945	0
84	20241021	185900	223606715	2945	2945	2945	2945	0
85	20241021	185800	223606715	2945	2945	2945	2945	0
86	20241021	185700	223606715	2945	2945	2945	2945	0
87	20241021	185600	223606715	2945	2945	2945	2945	0
88	20241021	185500	223606715	2945	2945	2945	2945	0
89	20241021	185400	223606715	2945	2945	2945	2945	0
90	20241021	185300	223606715	2945	2945	2945	2945	0
91	20241021	185200	223606715	2945	2945	2945	2945	0
92	20241021	185100	223606715	2945	2945	2945	2945	711
93	20241021	185000	223606715	2945	2945	2945	2945	0
94	20241021	184900	223606715	2945	2945	2945	2945	0
95	20241021	184800	223606715	2945	2945	2945	2945	0
96	20241021	184700	223606715	2945	2945	2945	2945	0
97	20241021	184600	223606715	2945	2945	2945	2945	0
98	20241021	184500	223606715	2945	2945	2945	2945	0
99	20241021	184400	223606715	2945	2945	2945	2945	0
100	20241021	184300	223606715	2945	2945	2945	2945	0
101	20241021	184200	223606715	2945	2945	2945	2945	0
102	20241021	184100	223606715	2945	2945	2945	2945	0
103	20241021	184000	223606715	2945	2945	2945	2945	0
104	20241021	183900	223606715	2945	2945	2945	2945	0
105	20241021	183800	223606715	2945	2945	2945	2945	0
106	20241021	183700	223606715	2945	2945	2945	2945	0
107	20241021	183600	223606715	2945	2945	2945	2945	0
108	20241021	183500	223606715	2945	2945	2945	2945	0
109	20241021	183400	223606715	2945	2945	2945	2945	0
110	20241021	183300	223606715	2945	2945	2945	2945	0
111	20241021	183200	223606715	2945	2945	2945	2945	0
112	20241021	183100	223606715	2945	2945	2945	2945	0
113	20241021	183000	223606715	2945	2945	2945	2945	0
114	20241021	182900	223606715	2945	2945	2945	2945	0
115	20241021	182800	223606715	2945	2945	2945	2945	0
116	20241021	182700	223606715	2945	2945	2945	2945	0
117	20241021	182600	223606715	2945	2945	2945	2945	0
118	20241021	182500	223606715	2945	2945	2945	2945	0
119	20241021	182400	223606715	2945	2945	2945	2945	0
120	20241021	182300	223606715	2945	2945	2945	2945	0
121	20241021	182200	223606715	2945	2945	2945	2945	0
122	20241021	182100	223606715	2945	2945	2945	2945	711
123	20241021	182000	223606715	2945	2945	2945	2945	0
124	20241021	181900	223606715	2945	2945	2945	2945	0
125	20241021	181800	223606715	2945	2945	2945	2945	0
126	20241021	181700	223606715	2945	2945	2945	2945	0
127	20241021	181600	223606715	2945	2945	2945	2945	0
128	20241021	181500	223606715	2945	2945	2945	2945	0
129	20241021	181400	223606715	2945	2945	2945	2945	0
130	20241021	181300	223606715	2945	2945	2945	2945	0
131	20241021	181200	223606715	2945	2945	2945	2945	0
132	20241021	181100	223606715	2945	2945	2945	2945	0
133	20241021	181000	223606715	2945	2945	2945	2945	0
134	20241021	180900	223606715	2945	2945	2945	2945	0
135	20241021	180800	223606715	2945	2945	2945	2945	0
136	20241021	180700	223606715	2945	2945	2945	2945	0
137	20241021	180600	223606715	2945	2945	2945	2945	0
138	20241021	180500	223606715	2945	2945	2945	2945	0
139	20241021	180400	223606715	2945	2945	2945	2945	0
140	20241021	180300	223606715	2945	2945	2945	2945	0
141	20241021	180200	223606715	2945	2945	2945	2945	0
142	20241021	180100	223606715	2945	2945	2945	2945	0
143	20241021	180000	223606715	2945	2945	2945	2945	0
144	20241021	175900	223606715	2945	2945	2945	2945	0
145	20241021	175800	223606715	2945	2945	2945	2945	0
146	20241021	175700	223606715	2945	2945	2945	2945	0
147	20241021	175600	223606715	2945	2945	2945	2945	0
148	20241021	175500	223606715	2945	2945	2945	2945	0
149	20241021	175400	223606715	2945	2945	2945	2945	0
150	20241021	175300	223606715	2945	2945	2945	2945	0
151	20241021	175200	223606715	2945	2945	2945	2945	0
152	20241021	175100	223606715	2945	2945	2945	2945	711
153	20241021	175000	223606715	2945	2945	2945	2945	0
154	20241021	174900	223606715	2945	2945	2945	2945	0
155	20241021	174800	223606715	2945	2945	2945	2945	0
156	20241021	174700	223606715	2945	2945	2945	2945	0
157	20241021	174600	223606715	2945	2945	2945	2945	0
158	20241021	174500	223606715	2945	2945	2945	2945	0
159	20241021	174400	223606715	2945	2945	2945	2945	0
160	20241021	174300	223606715	2945	2945	2945	2945	0
161	20241021	174200	223606715	2945	2945	2945	2945	0
162	20241021	174100	223606715	2945	2945	2945	2945	0
163	20241021	174000	223606715	2945	2945	2945	2945	0
164	20241021	173900	223606715	2945	2945	2945	2945	0
165	20241021	173800	223606715	2945	2945	2945	2945	0
166	20241021	173700	223606715	2945	2945	2945	2945	0
167	20241021	173600	223606715	2945	2945	2945	2945	0
168	20241021	173500	223606715	2945	2945	2945	2945	0
169	20241021	173400	223606715	2945	2945	2945	2945	0
170	20241021	173300	223606715	2945	2945	2945	2945	0
171	20241021	173200	223606715	2945	2945	2945	2945	0
172	20241021	173100	223606715	2945	2945	2945	2945	0
173	20241021	173000	223606715	2945	2945	2945	2945	0
174	20241021	172900	223606715	2945	2945	2945	2945	0
175	20241021	172800	223606715	2945	2945	2945	2945	0
176	20241021	172700	223606715	2945	2945	2945	2945	0
177	20241021	172600	223606715	2945	2945	2945	2945	0
178	20241021	172500	223606715	2945	2945	2945	2945	0
179	20241021	172400	223606715	2945	2945	2945	2945	0
180	20241021	172300	223606715	2945	2945	2945	2945	0
181	20241021	172200	223606715	2945	2945	2945	2945	0
182	20241021	172100	223606715	2945	2945	2945	2945	711
183	20241021	172000	223606715	2945	2945	2945	2945	0
184	20241021	171900	223606715	2945	2945	2945	2945	0
185	20241021	171800	223606715	2945	2945	2945	2945	0
186	20241021	171700	223606715	2945	2945	2945	2945	0
187	20241021	171600	223606715	2945	2945	2945	2945	0
188	20241021	171500	223606715	2945	2945	2945	2945	0
189	20241021	171400	223606715	2945	2945	2945	2945	0
190	20241021	171300	223606715	2945	2945	2945	2945	0
191	20241021	171200	223606715	2945	2945	2945	2945	0
192	20241021	171100	223606715	2945	2945	2945	2945	0
193	20241021	171000	223606715	2945	2945	2945	2945	0
194	20241021	170900	223606715	2945	2945	2945	2945	0
195	20241021	170800	223606715	2945	2945	2945	2945	0
196	20241021	170700	223606715	2945	2945	2945	2945	0
197	20241021	170600	223606715	2945	2945	2945	2945	0
198	20241021	170500	223606715	2945	2945	2945	2945	0
199	20241021	170400	223606715	2945	2945	2945	2945	0
200	20241021	170300	223606715	2945	2945	2945	2945	0
201	20241021	170200	223606715	2945	2945	2945	2945	0
202	20241021	170100	223606715	2945	2945	2945	2945	0
203	20241021	170000	223606715	2945	2945	2945	2945	0
204	20241021	165900	223606715	2945	2945	2945	2945	0
205	20241021	165800	223606715	2945	2945	2945	2945	0
206	20241021	165700	223606715	2945	2945	2945	2945	0
207	20241021	165600	223606715	2945	2945	2945	2945	0
208	20241021	165500	223606715	2945	2945	2945	2945	0
209	20241021	165400	223606715	2945	2945	2945	2945	0
210	20241021	165300	223606715	2945	2945	2945	2945	0
211	20241021	165200	223606715	2945	2945	2945	2945	0
212	20241021	165100	223606715	2945	2945	2945	2945	711
213	20241021	165000	223606715	2945	2945	2945	2945	0
214	20241021	164900	223606715	2945	2945	2945	2945	0
215	20241021	164800	223606715	2945	2945	2945	2945	0
216	20241021	164700	223606715	2945	2945	2945	2945	0
217	20241021	164600	223606715	2945	2945	2945	2945	0
218	20241021	164500	223606715	2945	2945	2945	2945	0
219	20241021	164400	223606715	2945	2945	2945	2945	0
220	20241021	164300	223606715	2945	2945	2945	2945	0
221	20241021	164200	223606715	2945	2945	2945	2945	0
222	20241021	164100	223606715	2945	2945	2945	2945	0
223	20241021	164000	223606715	2945	2945	2945	2945	0
224	20241021	163900	223606715	2945	2945	2945	2945	0
225	20241021	163800	223606715	2945	2945	2945	2945	0
226	20241021	163700	223606715	2945	2945	2945	2945	0
227	20241021	163600	223606715	2945	2945	2945	2945	0
228	20241021	163500	223606715	2945	2945	2945	2945	0
229	20241021	163400	223606715	2945	2945	2945	2945	0
230	20241021	163300	223606715	2945	2945	2945	2945	0
231	20241021	163200	223606715	2945	2945	2945	2945	0
232	20241021	163100	223606715	2945	2945	2945	2945	0
233	20241021	163000	223606715	2945	2945	2945	2945	0
234	20241021	162900	223606715	2945	2945	2945	2945	0
235	20241021	162800	223606715	2945	2945	2945	2945	0
236	20241021	162700	223606715	2945	2945	2945	2945	0
237	20241021	162600	223606715	2945	2945	2945	2945	0
238	20241021	162500	223606715	2945	2945	2945	2945	0
239	20241021	162400	223606715	2945	2945	2945	2945	0
240	20241021	162300	223606715	2945	2945	2945	2945	0
241	20241021	162200	223606715	2945	2945	2945	2945	0
242	20241021	162100	223606715	2945	2945	2945	2945	711
243	20241021	162000	223606715	2945	2945	2945	2945	0
244	20241021	161900	223606715	2945	2945	2945	2945	0
245	20241021	161800	223606715	2945	2945	2945	2945	0
246	20241021	161700	223606715	2945	2945	2945	2945	0
247	20241021	161600	223606715	2945	2945	2945	2945	0
248	20241021	161500	223606715	2945	2945	2945	2945	0
249	20241021	161400	223606715	2945	2945	2945	2945	0
250	20241021	161300	223606715	2945	2945	2945	2945	0
251	20241021	161200	223606715	2945	2945	2945	2945	0
252	20241021	161100	223606715	2945	2945	2945	2945	0
253	20241021	161000	223606715	2945	2945	2945	2945	0
254	20241021	160900	223606715	2945	2945	2945	2945	0
255	20241021	160800	223606715	2945	2945	2945	2945	0
256	20241021	160700	223606715	2945	2945	2945	2945	0
257	20241021	160600	223606715	2945	2945	2945	2945	0
258	20241021	160500	223606715	2945	2945	2945	2945	0
259	20241021	160400	223606715	2945	2945	2945	2945	0
260	20241021	160300	223606715	2945	2945	2945	2945	0
261	20241021	160200	223606715	2945	2945	2945	2945	0
262	20241021	160100	223606715	2945	2945	2945	2945	0
263	20241021	160000	223606715	2945	2945	2945	2945	0
264	20241021	155900	223606715	2945	2945	2945	2945	0
265	20241021	155800	223606715	2945	2945	2945	2945	0
266	20241021	155700	223606715	2945	2945	2945	2945	0
267	20241021	155600	223606715	2945	2945	2945	2945	0
268	20241021	155500	223606715	2945	2945	2945	2945	0
269	20241021	155400	223606715	2945	2945	2945	2945	0
270	20241021	155300	223606715	2945	2945	2945	2945	0
271	20241021	155200	223606715	2945	2945	2945	2945	0
272	20241021	155100	223606715	2945	2945	2945	2945	711
273	20241021	155000	223606715	2945	2945	2945	2945	0
274	20241021	154900	223606715	2945	2945	2945	2945	0
275	20241021	154800	223606715	2945	2945	2945	2945	0
276	20241021	154700	223606715	2945	2945	2945	2945	0
277	20241021	154600	223606715	2945	2945	2945	2945	0
278	20241021	154500	223606715	2945	2945	2945	2945	0
279	20241021	154400	223606715	2945	2945	2945	2945	0
280	20241021	154300	223606715	2945	2945	2945	2945	0
281	20241021	154200	223606715	2945	2945	2945	2945	0
282	20241021	154100	223606715	2945	2945	2945	2945	0
283	20241021	154000	223606715	2945	2945	2945	2945	0
284	20241021	153900	223606715	2945	2945	2945	2945	0
285	20241021	153800	223606715	2945	2945	2945	2945	0
286	20241021	153700	223606715	2945	2945	2945	2945	0
287	20241021	153600	223606715	2945	2945	2945	2945	0
288	20241021	153500	223606715	2945	2945	2945	2945	0
289	20241021	153400	223606715	2945	2945	2945	2945	0
290	20241021	153300	223606715	2945	2945	2945	2945	0
291	20241021	153200	223606715	2945	2945	2945	2945	0
292	20241021	153100	223606715	2945	2945	2945	2945	0
293	20241021	153000	223606715	2945	2945	2945	2945	711
294	20241021	152900	221512820	2945	2945	2945	2945	0
295	20241021	152800	221512820	2945	2945	2945	2945	0
296	20241021	152700	221512820	2945	2945	2945	2945	0
297	20241021	152600	221512820	2945	2945	2945	2945	0
298	20241021	152500	221512820	2945	2945	2945	2945	0
299	20241021	152400	221512820	2945	2945	2945	2945	0
300	20241021	152300	221512820	2945	2945	2945	2945	0
301	20241021	152200	221512820	2945	2945	2945	2945	0
302	20241021	152100	221512820	2945	2945	2945	2945	0
303	20241021	152000	221512820	2945	2945	2945	2945	0
304	20241021	151900	221512820	2945	2940	2945	2940	23
305	20241021	151800	221445160	2945	2945	2945	2945	21
306	20241021	151700	221383315	2940	2945	2945	2940	20
307	20241021	151600	221324510	2940	2940	2940	2940	1000
308	20241021	151500	218384510	2940	2940	2940	2940	0
309	20241021	151400	218384510	2940	2940	2940	2940	0
310	20241021	151300	218384510	2940	2945	2945	2940	52
311	20241021	151200	218231580	2945	2945	2945	2945	0
312	20241021	151100	218231580	2945	2945	2945	2945	0
313	20241021	151000	218231580	2945	2945	2945	2945	15
314	20241021	150900	218187405	2940	2940	2940	2940	1000
315	20241021	150800	215247405	2940	2940	2940	2940	0
316	20241021	150700	215247405	2940	2940	2940	2940	75
317	20241021	150600	215026905	2945	2945	2945	2945	0
318	20241021	150500	215026905	2945	2945	2945	2940	1011
319	20241021	150400	212054510	2945	2945	2945	2945	99
320	20241021	150300	211762955	2945	2945	2945	2945	0
321	20241021	150200	211762955	2945	2945	2945	2945	52
322	20241021	150100	211609815	2940	2940	2940	2940	0
323	20241021	150000	211609815	2940	2940	2940	2940	26
324	20241021	145900	211533375	2945	2945	2945	2945	1
325	20241021	145800	211530430	2945	2940	2945	2940	205
326	20241021	145700	210927480	2945	2945	2945	2940	201
327	20241021	145600	210336370	2940	2940	2940	2940	0
328	20241021	145500	210336370	2940	2940	2940	2940	13
329	20241021	145400	210298150	2940	2940	2940	2940	26
330	20241021	145300	210221710	2945	2945	2945	2945	0
331	20241021	145200	210221710	2945	2940	2945	2940	353
332	20241021	145100	209182190	2940	2940	2940	2940	26
333	20241021	145000	209105750	2940	2940	2940	2940	0
334	20241021	144900	209105750	2940	2940	2940	2940	13
335	20241021	144800	209067530	2940	2940	2940	2940	26
336	20241021	144700	208991090	2940	2940	2940	2940	13
337	20241021	144600	208952870	2945	2940	2945	2940	27
338	20241021	144500	208873485	2940	2940	2940	2940	0
339	20241021	144400	208873485	2940	2940	2940	2940	13
340	20241021	144300	208835265	2940	2940	2940	2940	26
341	20241021	144200	208758825	2940	2940	2940	2940	0
342	20241021	144100	208758825	2940	2940	2940	2940	13
343	20241021	144000	208720605	2940	2940	2940	2940	26
344	20241021	143900	208644165	2940	2940	2940	2940	0
345	20241021	143800	208644165	2940	2940	2940	2940	13
346	20241021	143700	208605945	2940	2940	2940	2940	26
347	20241021	143600	208529505	2940	2940	2940	2940	13
348	20241021	143500	208491285	2945	2945	2945	2945	6
349	20241021	143400	208473615	2940	2940	2940	2940	26
350	20241021	143300	208397175	2940	2940	2940	2940	0
351	20241021	143200	208397175	2940	2940	2940	2940	39
352	20241021	143100	208282515	2945	2945	2945	2945	1
353	20241021	143000	208279570	2940	2940	2940	2940	13
354	20241021	142900	208241350	2945	2940	2945	2940	33
355	20241021	142800	208144295	2940	2940	2940	2940	0
356	20241021	142700	208144295	2940	2940	2940	2940	13
357	20241021	142600	208106075	2940	2940	2945	2940	7153
358	20241021	142500	187043145	2940	2945	2945	2940	84
359	20241021	142400	186796175	2940	2940	2940	2940	13
360	20241021	142300	186757955	2940	2940	2940	2940	26
361	20241021	142200	186681515	2940	2940	2940	2940	13
362	20241021	142100	186643295	2945	2945	2945	2945	10
363	20241021	142000	186613845	2940	2940	2940	2940	26
364	20241021	141900	186537405	2940	2940	2940	2940	0
365	20241021	141800	186537405	2940	2940	2940	2940	79
366	20241021	141700	186305145	2940	2940	2940	2940	0
367	20241021	141600	186305145	2940	2940	2940	2940	411
368	20241021	141500	185096805	2940	2945	2945	2940	29
369	20241021	141400	185011530	2945	2945	2945	2945	168
370	20241021	141300	184516770	2940	2940	2940	2940	13
371	20241021	141200	184478550	2945	2940	2945	2940	126
372	20241021	141100	184107610	2945	2945	2945	2945	9
373	20241021	141000	184081105	2940	2940	2940	2940	13
374	20241021	140900	184042885	2940	2940	2940	2940	26
375	20241021	140800	183966445	2945	2940	2945	2940	17
376	20241021	140700	183916450	2940	2935	2940	2935	100
377	20241021	140600	183622845	2935	2940	2940	2935	30
378	20241021	140500	183534775	2935	2935	2935	2935	0
379	20241021	140400	183534775	2935	2935	2935	2935	39
380	20241021	140300	183420310	2940	2940	2940	2940	0
381	20241021	140200	183420310	2940	2935	2940	2935	15
382	20241021	140100	183376275	2935	2935	2935	2935	26
383	20241021	140000	183299965	2935	2935	2935	2935	0
384	20241021	135900	183299965	2935	2935	2935	2935	13
385	20241021	135800	183261810	2940	2935	2940	2935	16
386	20241021	135700	183214835	2945	2945	2945	2945	5
387	20241021	135600	183200110	2935	2945	2945	2935	69
388	20241021	135500	182997490	2940	2940	2940	2940	101
389	20241021	135400	182700550	2940	2940	2940	2940	70
390	20241021	135300	182494750	2940	2940	2940	2940	17
391	20241021	135200	182444770	2940	2940	2945	2940	220
392	20241021	135100	181797470	2935	2935	2935	2935	13
393	20241021	135000	181759315	2940	2940	2940	2940	16
394	20241021	134900	181712275	2945	2945	2945	2945	0
395	20241021	134800	181712275	2945	2935	2945	2935	26
396	20241021	134700	181635895	2935	2935	2935	2935	13
397	20241021	134600	181597740	2940	2940	2940	2940	6
398	20241021	134500	181580100	2935	2945	2945	2935	462
399	20241021	134400	180221880	2940	2940	2940	2940	126
400	20241021	134300	179851440	2940	2940	2940	2940	0
401	20241021	134200	179851440	2940	2945	2945	2940	16
402	20241021	134100	179804385	2940	2940	2940	2940	26
403	20241021	134000	179727945	2940	2940	2940	2940	0
404	20241021	133900	179727945	2940	2940	2940	2940	410
405	20241021	133800	178522545	2940	2940	2940	2940	26
406	20241021	133700	178446105	2940	2940	2940	2940	0
407	20241021	133600	178446105	2940	2940	2940	2940	38
408	20241021	133500	178334385	2940	2940	2940	2940	0
409	20241021	133400	178334385	2940	2940	2940	2940	13
410	20241021	133300	178296165	2940	2945	2945	2940	129
411	20241021	133200	177916390	2940	2940	2940	2940	0
412	20241021	133100	177916390	2940	2940	2940	2940	13
413	20241021	133000	177878170	2940	2940	2940	2940	137
414	20241021	132900	177475390	2940	2940	2940	2940	5
415	20241021	132800	177460690	2940	2935	2940	2935	15
416	20241021	132700	177416655	2935	2935	2935	2935	13
417	20241021	132600	177378500	2940	2935	2940	2935	313
418	20241021	132500	176458345	2940	2940	2940	2940	4
419	20241021	132400	176446585	2935	2935	2940	2935	31
420	20241021	132300	176355575	2935	2940	2940	2935	14
421	20241021	132200	176314480	2940	2935	2940	2935	27
422	20241021	132100	176235230	2935	2940	2940	2935	198
423	20241021	132000	175653170	2935	2935	2935	2935	13
424	20241021	131900	175615015	2935	2935	2935	2935	26
425	20241021	131800	175538705	2935	2935	2935	2935	0
426	20241021	131700	175538705	2935	2935	2935	2935	13
427	20241021	131600	175500550	2935	2940	2940	2935	138
428	20241021	131500	175094960	2935	2935	2935	2935	13
429	20241021	131400	175056805	2940	2940	2940	2940	6
430	20241021	131300	175039165	2935	2935	2935	2935	26
431	20241021	131200	174962855	2940	2940	2940	2940	5
432	20241021	131100	174948155	2935	2935	2935	2935	13
433	20241021	131000	174910000	2935	2935	2935	2935	26
434	20241021	130900	174833690	2935	2940	2940	2935	59
435	20241021	130800	174660295	2940	2935	2940	2935	78
436	20241021	130700	174431105	2940	2940	2940	2940	1
437	20241021	130600	174428165	2935	2935	2935	2935	13
438	20241021	130500	174390010	2935	2935	2935	2935	26
439	20241021	130400	174313700	2935	2935	2935	2935	13
440	20241021	130300	174275545	2940	2940	2940	2940	0
441	20241021	130200	174275545	2940	2935	2940	2935	27
442	20241021	130100	174196295	2935	2935	2935	2935	13
443	20241021	130000	174158140	2940	2940	2940	2940	6
444	20241021	125900	174140500	2935	2935	2935	2935	26
445	20241021	125800	174064190	2935	2935	2935	2935	0
446	20241021	125700	174064190	2935	2935	2935	2935	28
447	20241021	125600	173982010	2935	2935	2935	2935	26
448	20241021	125500	173905700	2935	2935	2935	2935	13
449	20241021	125400	173867545	2940	2935	2940	2935	28
450	20241021	125300	173785355	2935	2935	2935	2935	0
451	20241021	125200	173785355	2935	2935	2935	2935	1809
452	20241021	125100	168475940	2935	2935	2935	2935	26
453	20241021	125000	168399630	2935	2935	2935	2935	13
454	20241021	124900	168361475	2940	2940	2940	2940	10
455	20241021	124800	168332075	2935	2935	2935	2935	13
456	20241021	124700	168293920	2940	2935	2940	2935	331
457	20241021	124600	167321280	2940	2940	2940	2940	503
458	20241021	124500	165842460	2935	2935	2935	2935	26
459	20241021	124400	165766150	2940	2935	2940	2935	319
460	20241021	124300	164828355	2935	2940	2940	2935	81
461	20241021	124200	164590465	2935	2940	2940	2935	37
462	20241021	124100	164481810	2935	2935	2935	2935	13
463	20241021	124000	164443655	2940	2935	2940	2935	46
464	20241021	123900	164308545	2935	2935	2935	2935	0
465	20241021	123800	164308545	2935	2935	2935	2935	13
466	20241021	123700	164270390	2935	2935	2935	2935	26
467	20241021	123600	164194080	2940	2940	2940	2940	3
468	20241021	123500	164185260	2935	2935	2935	2935	13
469	20241021	123400	164147105	2935	2935	2935	2935	26
470	20241021	123300	164070795	2935	2935	2935	2935	51
471	20241021	123200	163921110	2940	2940	2940	2940	0
472	20241021	123100	163921110	2940	2940	2940	2935	208
473	20241021	123000	163309655	2940	2940	2940	2935	82
474	20241021	122900	163068640	2940	2940	2940	2935	186
475	20241021	122800	162521805	2940	2935	2940	2935	2993
476	20241021	122700	153737345	2935	2935	2935	2935	13
477	20241021	122600	153699190	2940	2935	2940	2935	61
478	20241021	122500	153520130	2940	2940	2940	2940	171
479	20241021	122400	153017390	2935	2935	2935	2935	13
480	20241021	122300	152979235	2935	2935	2935	2935	1013
481	20241021	122200	150006080	2935	2935	2935	2935	13
482	20241021	122100	149967925	2945	2940	2945	2940	206
483	20241021	122000	149362270	2940	2940	2940	2935	26
484	20241021	121900	149285895	2935	2935	2935	2935	13
485	20241021	121800	149247740	2945	2940	2945	2940	4
486	20241021	121700	149235975	2935	2940	2940	2935	72
487	20241021	121600	149024360	2935	2935	2935	2935	13
488	20241021	121500	148986205	2945	2940	2945	2940	239
489	20241021	121400	148283190	2940	2940	2940	2940	26
490	20241021	121300	148206750	2940	2940	2940	2940	13
491	20241021	121200	148168530	2945	2940	2945	2940	28
492	20241021	121100	148086200	2945	2935	2945	2935	139
493	20241021	121000	147677595	2940	2940	2940	2940	301
494	20241021	120900	146792655	2940	2940	2940	2935	737
495	20241021	120800	144626005	2940	2940	2940	2940	150
496	20241021	120700	144185005	2940	2940	2940	2940	4807
497	20241021	120600	130052425	2940	2940	2940	2940	26
498	20241021	120500	129975985	2940	2940	2940	2940	13
499	20241021	120400	129937765	2940	2940	2940	2940	0
500	20241021	120300	129937765	2940	2940	2940	2940	26
501	20241021	120200	129861325	2940	2945	2945	2940	117
502	20241021	120100	129516845	2945	2945	2945	2945	3
503	20241021	120000	129508010	2940	2940	2940	2940	26
504	20241021	115900	129431570	2940	2940	2940	2940	13
505	20241021	115800	129393350	2940	2940	2940	2940	341
506	20241021	115700	128390810	2945	2945	2945	2940	24
507	20241021	115600	128320220	2940	2940	2940	2940	13
508	20241021	115500	128282000	2940	2940	2940	2940	26
509	20241021	115400	128205560	2940	2940	2940	2940	0
510	20241021	115300	128205560	2940	2940	2940	2940	13
511	20241021	115200	128167340	2940	2940	2940	2940	122
512	20241021	115100	127808660	2940	2945	2945	2940	23
513	20241021	115000	127740990	2945	2945	2945	2945	1
514	20241021	114900	127738045	2940	2940	2940	2940	26
515	20241021	114800	127661605	2940	2940	2940	2940	13
516	20241021	114700	127623385	2945	2945	2945	2945	10
517	20241021	114600	127593935	2940	2940	2940	2940	26
518	20241021	114500	127517495	2940	2940	2940	2940	13
519	20241021	114400	127479275	2940	2940	2940	2940	26
520	20241021	114300	127402835	2940	2940	2940	2940	0
521	20241021	114200	127402835	2940	2940	2940	2940	13
522	20241021	114100	127364615	2940	2940	2940	2940	126
523	20241021	114000	126994175	2940	2940	2940	2940	23
524	20241021	113900	126926555	2940	2940	2940	2940	0
525	20241021	113800	126926555	2940	2940	2940	2940	26
526	20241021	113700	126850115	2940	2940	2940	2940	13
527	20241021	113600	126811895	2940	2940	2940	2940	0
528	20241021	113500	126811895	2940	2940	2940	2940	26
529	20241021	113400	126735455	2940	2945	2945	2940	64
530	20241021	113300	126547040	2945	2945	2945	2945	507
531	20241021	113200	125053925	2940	2945	2945	2940	60
532	20241021	113100	124877350	2940	2940	2940	2940	13
533	20241021	113000	124839130	2940	2940	2940	2940	26
534	20241021	112900	124762690	2945	2940	2945	2940	22
535	20241021	112800	124697965	2945	2945	2945	2945	50
536	20241021	112700	124550715	2940	2940	2940	2940	113
537	20241021	112600	124218495	2940	2940	2940	2940	13
538	20241021	112500	124180275	2940	2940	2940	2940	0
539	20241021	112400	124180275	2940	2945	2945	2940	40
540	20241021	112300	124062605	2940	2945	2945	2940	63
541	20241021	112200	123877135	2945	2945	2945	2945	1
542	20241021	112100	123874190	2940	2940	2945	2940	40
543	20241021	112000	123756585	2945	2945	2945	2945	1
544	20241021	111900	123753640	2940	2940	2940	2940	0
545	20241021	111800	123753640	2940	2940	2940	2940	626
546	20241021	111700	121913200	2940	2940	2940	2940	13
547	20241021	111600	121874980	2940	2940	2940	2940	26
548	20241021	111500	121798540	2945	2945	2945	2945	12
549	20241021	111400	121763200	2940	2940	2940	2940	13
550	20241021	111300	121724980	2940	2940	2940	2940	26
551	20241021	111200	121648540	2940	2945	2945	2940	93
552	20241021	111100	121375095	2940	2940	2940	2940	1
553	20241021	111000	121372155	2940	2940	2940	2940	26
554	20241021	110900	121295715	2940	2940	2940	2940	13
555	20241021	110800	121257495	2940	2940	2940	2940	0
556	20241021	110700	121257495	2940	2940	2945	2940	41
557	20241021	110600	121136945	2945	2945	2945	2945	3
558	20241021	110500	121128110	2945	2945	2945	2945	5
559	20241021	110400	121113385	2940	2945	2945	2940	84
560	20241021	110300	120866200	2945	2945	2945	2945	0
561	20241021	110200	120866200	2945	2940	2945	2940	27
562	20241021	110100	120786815	2940	2940	2940	2940	13
563	20241021	110000	120748595	2950	2945	2950	2945	23
564	20241021	105900	120680810	2940	2940	2940	2940	13
565	20241021	105800	120642590	2945	2945	2945	2945	41
566	20241021	105700	120521845	2945	2945	2945	2945	13
567	20241021	105600	120483560	2950	2940	2950	2940	20
568	20241021	105500	120424720	2945	2945	2950	2945	456
569	20241021	105400	119081780	2945	2945	2945	2945	30
570	20241021	105300	118993430	2950	2950	2950	2945	37
571	20241021	105200	118884410	2950	2945	2950	2945	14
572	20241021	105100	118843175	2945	2945	2945	2945	0
573	20241021	105000	118843175	2945	2945	2950	2945	44
574	20241021	104900	118713590	2950	2950	2950	2950	0
575	20241021	104800	118713590	2950	2945	2950	2945	502
576	20241021	104700	117235195	2945	2945	2945	2945	13
577	20241021	104600	117196910	2950	2950	2950	2950	2
578	20241021	104500	117191010	2945	2945	2945	2945	26
579	20241021	104400	117114440	2945	2945	2945	2945	13
580	20241021	104300	117076155	2945	2945	2945	2945	0
581	20241021	104200	117076155	2945	2945	2945	2945	39
582	20241021	104100	116961300	2950	2950	2950	2950	36
583	20241021	104000	116855100	2950	2950	2950	2950	5
584	20241021	103900	116840350	2945	2945	2945	2945	26
585	20241021	103800	116763780	2950	2945	2950	2945	16
586	20241021	103700	116716645	2945	2945	2945	2945	0
587	20241021	103600	116716645	2945	2945	2945	2945	39
588	20241021	103500	116601790	2950	2950	2950	2950	22
589	20241021	103400	116536890	2950	2940	2950	2940	1994
590	20241021	103300	110664685	2940	2940	2940	2940	13
591	20241021	103200	110626465	2945	2945	2945	2945	0
592	20241021	103100	110626465	2945	2945	2945	2940	1170
593	20241021	103000	107180880	2945	2950	2950	2945	17
594	20241021	102900	107130795	2950	2950	2950	2950	19
595	20241021	102800	107074745	2945	2945	2945	2940	39
596	20241021	102700	106960020	2950	2950	2950	2950	847
597	20241021	102600	104461370	2950	2945	2950	2945	12
598	20241021	102500	104426010	2945	2945	2950	2940	39
599	20241021	102400	104311170	2945	2945	2945	2945	13087
600	20241021	102300	65769955	2945	2940	2945	2940	7
601	20241021	102200	65749370	2940	2940	2945	2935	1034
602	20241021	102100	62709470	2945	2940	2945	2940	510
603	20241021	102000	61210020	2940	2940	2940	2940	1680
604	20241021	101900	56270820	2940	2940	2940	2940	200
605	20241021	101800	55682820	2940	2940	2940	2940	13
606	20241021	101700	55644600	2940	2940	2940	2940	2
607	20241021	101600	55638720	2940	2940	2940	2940	20
608	20241021	101500	55579920	2940	2940	2940	2940	7
609	20241021	101400	55559340	2940	2940	2940	2940	81
610	20241021	101300	55321200	2940	2940	2940	2940	12
611	20241021	101200	55285920	2935	2940	2940	2935	79
612	20241021	101100	55054045	2940	2940	2940	2940	71
613	20241021	101000	54845305	2940	2940	2940	2940	321
614	20241021	100900	53901565	2940	2940	2940	2940	51
615	20241021	100800	53751625	2940	2940	2940	2935	169
616	20241021	100700	53254940	2940	2940	2940	2940	24
617	20241021	100600	53184380	2940	2940	2940	2940	74
618	20241021	100500	52966820	2940	2940	2940	2940	39
619	20241021	100400	52852160	2940	2940	2940	2940	241
620	20241021	100300	52143620	2940	2940	2940	2940	404
621	20241021	100200	50955860	2935	2940	2940	2935	247
622	20241021	100100	50230065	2940	2940	2940	2940	3
623	20241021	100000	50221245	2940	2940	2940	2940	12
624	20241021	095900	50185965	2940	2940	2940	2940	10
625	20241021	095800	50156565	2940	2935	2940	2935	707
626	20241021	095700	48081485	2935	2935	2935	2935	0
627	20241021	095600	48081485	2935	2940	2940	2935	702
628	20241021	095500	46021105	2940	2940	2940	2940	0
629	20241021	095400	46021105	2940	2940	2940	2940	0
630	20241021	095300	46021105	2940	2940	2940	2935	110
631	20241021	095200	45698130	2940	2940	2940	2940	31
632	20241021	095100	45606990	2940	2940	2940	2940	123
633	20241021	095000	45245370	2940	2940	2940	2935	32
634	20241021	094900	45151295	2940	2940	2940	2940	111
635	20241021	094800	44824955	2940	2940	2940	2940	2
636	20241021	094700	44819075	2940	2940	2940	2935	1802
637	20241021	094600	39527640	2945	2940	2945	2940	2
638	20241021	094500	39521755	2945	2945	2945	2945	55
639	20241021	094400	39359780	2945	2945	2945	2945	8
640	20241021	094300	39336220	2945	2945	2945	2945	5
641	20241021	094200	39321495	2945	2945	2945	2945	0
642	20241021	094100	39321495	2945	2945	2945	2945	3
643	20241021	094000	39312660	2945	2945	2945	2945	25
644	20241021	093900	39239035	2945	2945	2945	2935	594
645	20241021	093800	37494470	2945	2945	2945	2945	26
646	20241021	093700	37417900	2945	2945	2945	2945	6
647	20241021	093600	37400230	2945	2945	2945	2945	6
648	20241021	093500	37382560	2940	2940	2940	2940	81
649	20241021	093400	37144420	2945	2945	2945	2945	23
650	20241021	093300	37076685	2945	2945	2945	2945	6
651	20241021	093200	37059015	2945	2945	2945	2945	52
652	20241021	093100	36905875	2945	2945	2945	2945	6
653	20241021	093000	36888205	2935	2945	2945	2935	21
654	20241021	092900	36826450	2935	2940	2940	2935	534
655	20241021	092800	35259155	2945	2945	2945	2945	15
656	20241021	092700	35214980	2945	2945	2945	2940	13
657	20241021	092600	35176745	2945	2945	2945	2945	0
658	20241021	092500	35176745	2945	2940	2945	2935	1048
659	20241021	092400	32095685	2930	2945	2945	2930	5167
660	20241021	092300	16949205	2935	2935	2935	2935	0
661	20241021	092200	16949205	2935	2935	2935	2935	135
662	20241021	092100	16552980	2945	2945	2945	2945	10
663	20241021	092000	16523530	2945	2940	2945	2940	44
664	20241021	091900	16394150	2940	2940	2940	2940	0
665	20241021	091800	16394150	2940	2940	2940	2940	22
666	20241021	091700	16329470	2940	2940	2940	2940	278
667	20241021	091600	15512150	2940	2940	2940	2940	19
668	20241021	091500	15456290	2935	2940	2945	2935	103
669	20241021	091400	15153850	2940	2940	2945	2940	28
670	20241021	091300	15071495	2945	2940	2945	2940	15
671	20241021	091200	15027385	2940	2935	2945	2935	719
672	20241021	091100	12915005	2935	2935	2935	2935	0
673	20241021	091000	12915005	2935	2940	2945	2935	716
674	20241021	090900	10812865	2940	2940	2940	2940	503
675	20241021	090800	9334045	2945	2940	2950	2940	1073
676	20241021	090700	6177415	2950	2950	2950	2950	1
677	20241021	090600	6174465	2945	2945	2950	2945	338
678	20241021	090500	5179050	2950	2950	2950	2950	3
679	20241021	090400	5170200	2950	2945	2950	2945	46
680	20241021	090300	5034675	2950	2950	2950	2950	150
681	20241021	090200	4592175	2945	2950	2950	2945	106
682	20241021	090100	4279940	2950	2950	2950	2950	37
683	20241021	090000	4170790	2950	2950	2950	2945	1399