KissMeData/217820/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	204800	310255630	2875	2875	2875	2875	2220
3	20241022	204700	310255630	2875	2875	2875	2875	0
4	20241022	204600	310255630	2875	2875	2875	2875	0
5	20241022	204500	310255630	2875	2875	2875	2875	0
6	20241022	204400	310255630	2875	2875	2875	2875	0
7	20241022	204300	310255630	2875	2875	2875	2875	0
8	20241022	204200	310255630	2875	2875	2875	2875	0
9	20241022	204100	310255630	2875	2875	2875	2875	0
10	20241022	204000	310255630	2875	2875	2875	2875	0
11	20241022	203900	310255630	2875	2875	2875	2875	0
12	20241022	203800	310255630	2875	2875	2875	2875	0
13	20241022	203700	310255630	2875	2875	2875	2875	0
14	20241022	203600	310255630	2875	2875	2875	2875	0
15	20241022	203500	310255630	2875	2875	2875	2875	0
16	20241022	203400	310255630	2875	2875	2875	2875	0
17	20241022	203300	310255630	2875	2875	2875	2875	0
18	20241022	203200	310255630	2875	2875	2875	2875	0
19	20241022	203100	310255630	2875	2875	2875	2875	0
20	20241022	203000	310255630	2875	2875	2875	2875	0
21	20241022	202900	310255630	2875	2875	2875	2875	0
22	20241022	202800	310255630	2875	2875	2875	2875	0
23	20241022	202700	310255630	2875	2875	2875	2875	0
24	20241022	202600	310255630	2875	2875	2875	2875	0
25	20241022	202500	310255630	2875	2875	2875	2875	0
26	20241022	202400	310255630	2875	2875	2875	2875	0
27	20241022	202300	310255630	2875	2875	2875	2875	0
28	20241022	202200	310255630	2875	2875	2875	2875	0
29	20241022	202100	310255630	2875	2875	2875	2875	0
30	20241022	202000	310255630	2875	2875	2875	2875	0
31	20241022	201900	310255630	2875	2875	2875	2875	0
32	20241022	201800	310255630	2875	2875	2875	2875	2220
33	20241022	201700	310255630	2875	2875	2875	2875	0
34	20241022	201600	310255630	2875	2875	2875	2875	0
35	20241022	201500	310255630	2875	2875	2875	2875	0
36	20241022	201400	310255630	2875	2875	2875	2875	0
37	20241022	201300	310255630	2875	2875	2875	2875	0
38	20241022	201200	310255630	2875	2875	2875	2875	0
39	20241022	201100	310255630	2875	2875	2875	2875	0
40	20241022	201000	310255630	2875	2875	2875	2875	0
41	20241022	200900	310255630	2875	2875	2875	2875	0
42	20241022	200800	310255630	2875	2875	2875	2875	0
43	20241022	200700	310255630	2875	2875	2875	2875	0
44	20241022	200600	310255630	2875	2875	2875	2875	0
45	20241022	200500	310255630	2875	2875	2875	2875	0
46	20241022	200400	310255630	2875	2875	2875	2875	0
47	20241022	200300	310255630	2875	2875	2875	2875	0
48	20241022	200200	310255630	2875	2875	2875	2875	0
49	20241022	200100	310255630	2875	2875	2875	2875	0
50	20241022	200000	310255630	2875	2875	2875	2875	0
51	20241022	195900	310255630	2875	2875	2875	2875	0
52	20241022	195800	310255630	2875	2875	2875	2875	0
53	20241022	195700	310255630	2875	2875	2875	2875	0
54	20241022	195600	310255630	2875	2875	2875	2875	0
55	20241022	195500	310255630	2875	2875	2875	2875	0
56	20241022	195400	310255630	2875	2875	2875	2875	0
57	20241022	195300	310255630	2875	2875	2875	2875	0
58	20241022	195200	310255630	2875	2875	2875	2875	0
59	20241022	195100	310255630	2875	2875	2875	2875	0
60	20241022	195000	310255630	2875	2875	2875	2875	0
61	20241022	194900	310255630	2875	2875	2875	2875	0
62	20241022	194800	310255630	2875	2875	2875	2875	2220
63	20241022	194700	310255630	2875	2875	2875	2875	0
64	20241022	194600	310255630	2875	2875	2875	2875	0
65	20241022	194500	310255630	2875	2875	2875	2875	0
66	20241022	194400	310255630	2875	2875	2875	2875	0
67	20241022	194300	310255630	2875	2875	2875	2875	0
68	20241022	194200	310255630	2875	2875	2875	2875	0
69	20241022	194100	310255630	2875	2875	2875	2875	0
70	20241022	194000	310255630	2875	2875	2875	2875	0
71	20241022	193900	310255630	2875	2875	2875	2875	0
72	20241022	193800	310255630	2875	2875	2875	2875	0
73	20241022	193700	310255630	2875	2875	2875	2875	0
74	20241022	193600	310255630	2875	2875	2875	2875	0
75	20241022	193500	310255630	2875	2875	2875	2875	0
76	20241022	193400	310255630	2875	2875	2875	2875	0
77	20241022	193300	310255630	2875	2875	2875	2875	0
78	20241022	193200	310255630	2875	2875	2875	2875	0
79	20241022	193100	310255630	2875	2875	2875	2875	0
80	20241022	193000	310255630	2875	2875	2875	2875	0
81	20241022	192900	310255630	2875	2875	2875	2875	0
82	20241022	192800	310255630	2875	2875	2875	2875	0
83	20241022	192700	310255630	2875	2875	2875	2875	0
84	20241022	192600	310255630	2875	2875	2875	2875	0
85	20241022	192500	310255630	2875	2875	2875	2875	0
86	20241022	192400	310255630	2875	2875	2875	2875	0
87	20241022	192300	310255630	2875	2875	2875	2875	0
88	20241022	192200	310255630	2875	2875	2875	2875	0
89	20241022	192100	310255630	2875	2875	2875	2875	0
90	20241022	192000	310255630	2875	2875	2875	2875	0
91	20241022	191900	310255630	2875	2875	2875	2875	0
92	20241022	191800	310255630	2875	2875	2875	2875	2220
93	20241022	191700	310255630	2875	2875	2875	2875	0
94	20241022	191600	310255630	2875	2875	2875	2875	0
95	20241022	191500	310255630	2875	2875	2875	2875	0
96	20241022	191400	310255630	2875	2875	2875	2875	0
97	20241022	191300	310255630	2875	2875	2875	2875	0
98	20241022	191200	310255630	2875	2875	2875	2875	0
99	20241022	191100	310255630	2875	2875	2875	2875	0
100	20241022	191000	310255630	2875	2875	2875	2875	0
101	20241022	190900	310255630	2875	2875	2875	2875	0
102	20241022	190800	310255630	2875	2875	2875	2875	0
103	20241022	190700	310255630	2875	2875	2875	2875	0
104	20241022	190600	310255630	2875	2875	2875	2875	0
105	20241022	190500	310255630	2875	2875	2875	2875	0
106	20241022	190400	310255630	2875	2875	2875	2875	0
107	20241022	190300	310255630	2875	2875	2875	2875	0
108	20241022	190200	310255630	2875	2875	2875	2875	0
109	20241022	190100	310255630	2875	2875	2875	2875	0
110	20241022	190000	310255630	2875	2875	2875	2875	0
111	20241022	185900	310255630	2875	2875	2875	2875	0
112	20241022	185800	310255630	2875	2875	2875	2875	0
113	20241022	185700	310255630	2875	2875	2875	2875	0
114	20241022	185600	310255630	2875	2875	2875	2875	0
115	20241022	185500	310255630	2875	2875	2875	2875	0
116	20241022	185400	310255630	2875	2875	2875	2875	0
117	20241022	185300	310255630	2875	2875	2875	2875	0
118	20241022	185200	310255630	2875	2875	2875	2875	0
119	20241022	185100	310255630	2875	2875	2875	2875	0
120	20241022	185000	310255630	2875	2875	2875	2875	0
121	20241022	184900	310255630	2875	2875	2875	2875	0
122	20241022	184800	310255630	2875	2875	2875	2875	2220
123	20241022	184700	310255630	2875	2875	2875	2875	0
124	20241022	184600	310255630	2875	2875	2875	2875	0
125	20241022	184500	310255630	2875	2875	2875	2875	0
126	20241022	184400	310255630	2875	2875	2875	2875	0
127	20241022	184300	310255630	2875	2875	2875	2875	0
128	20241022	184200	310255630	2875	2875	2875	2875	0
129	20241022	184100	310255630	2875	2875	2875	2875	0
130	20241022	184000	310255630	2875	2875	2875	2875	0
131	20241022	183900	310255630	2875	2875	2875	2875	0
132	20241022	183800	310255630	2875	2875	2875	2875	0
133	20241022	183700	310255630	2875	2875	2875	2875	0
134	20241022	183600	310255630	2875	2875	2875	2875	0
135	20241022	183500	310255630	2875	2875	2875	2875	0
136	20241022	183400	310255630	2875	2875	2875	2875	0
137	20241022	183300	310255630	2875	2875	2875	2875	0
138	20241022	183200	310255630	2875	2875	2875	2875	0
139	20241022	183100	310255630	2875	2875	2875	2875	0
140	20241022	183000	310255630	2875	2875	2875	2875	0
141	20241022	182900	310255630	2875	2875	2875	2875	0
142	20241022	182800	310255630	2875	2875	2875	2875	0
143	20241022	182700	310255630	2875	2875	2875	2875	0
144	20241022	182600	310255630	2875	2875	2875	2875	0
145	20241022	182500	310255630	2875	2875	2875	2875	0
146	20241022	182400	310255630	2875	2875	2875	2875	0
147	20241022	182300	310255630	2875	2875	2875	2875	0
148	20241022	182200	310255630	2875	2875	2875	2875	0
149	20241022	182100	310255630	2875	2875	2875	2875	0
150	20241022	182000	310255630	2875	2875	2875	2875	0
151	20241022	181900	310255630	2875	2875	2875	2875	0
152	20241022	181800	310255630	2875	2875	2875	2875	2220
153	20241022	181700	310255630	2875	2875	2875	2875	0
154	20241022	181600	310255630	2875	2875	2875	2875	0
155	20241022	181500	310255630	2875	2875	2875	2875	0
156	20241022	181400	310255630	2875	2875	2875	2875	0
157	20241022	181300	310255630	2875	2875	2875	2875	0
158	20241022	181200	310255630	2875	2875	2875	2875	0
159	20241022	181100	310255630	2875	2875	2875	2875	0
160	20241022	181000	310255630	2875	2875	2875	2875	0
161	20241022	180900	310255630	2875	2875	2875	2875	0
162	20241022	180800	310255630	2875	2875	2875	2875	0
163	20241022	180700	310255630	2875	2875	2875	2875	0
164	20241022	180600	310255630	2875	2875	2875	2875	0
165	20241022	180500	310255630	2875	2875	2875	2875	0
166	20241022	180400	310255630	2875	2875	2875	2875	0
167	20241022	180300	310255630	2875	2875	2875	2875	0
168	20241022	180200	310255630	2875	2875	2875	2875	0
169	20241022	180100	310255630	2875	2875	2875	2875	0
170	20241022	180000	310255630	2875	2875	2875	2875	0
171	20241022	175900	310255630	2875	2875	2875	2875	0
172	20241022	175800	310255630	2875	2875	2875	2875	0
173	20241022	175700	310255630	2875	2875	2875	2875	0
174	20241022	175600	310255630	2875	2875	2875	2875	0
175	20241022	175500	310255630	2875	2875	2875	2875	0
176	20241022	175400	310255630	2875	2875	2875	2875	0
177	20241022	175300	310255630	2875	2875	2875	2875	0
178	20241022	175200	310255630	2875	2875	2875	2875	0
179	20241022	175100	310255630	2875	2875	2875	2875	0
180	20241022	175000	310255630	2875	2875	2875	2875	0
181	20241022	174900	310255630	2875	2875	2875	2875	0
182	20241022	174800	310255630	2875	2875	2875	2875	2220
183	20241022	174700	310255630	2875	2875	2875	2875	0
184	20241022	174600	310255630	2875	2875	2875	2875	0
185	20241022	174500	310255630	2875	2875	2875	2875	0
186	20241022	174400	310255630	2875	2875	2875	2875	0
187	20241022	174300	310255630	2875	2875	2875	2875	0
188	20241022	174200	310255630	2875	2875	2875	2875	0
189	20241022	174100	310255630	2875	2875	2875	2875	0
190	20241022	174000	310255630	2875	2875	2875	2875	0
191	20241022	173900	310255630	2875	2875	2875	2875	0
192	20241022	173800	310255630	2875	2875	2875	2875	0
193	20241022	173700	310255630	2875	2875	2875	2875	0
194	20241022	173600	310255630	2875	2875	2875	2875	0
195	20241022	173500	310255630	2875	2875	2875	2875	0
196	20241022	173400	310255630	2875	2875	2875	2875	0
197	20241022	173300	310255630	2875	2875	2875	2875	0
198	20241022	173200	310255630	2875	2875	2875	2875	0
199	20241022	173100	310255630	2875	2875	2875	2875	0
200	20241022	173000	310255630	2875	2875	2875	2875	0
201	20241022	172900	310255630	2875	2875	2875	2875	0
202	20241022	172800	310255630	2875	2875	2875	2875	0
203	20241022	172700	310255630	2875	2875	2875	2875	0
204	20241022	172600	310255630	2875	2875	2875	2875	0
205	20241022	172500	310255630	2875	2875	2875	2875	0
206	20241022	172400	310255630	2875	2875	2875	2875	0
207	20241022	172300	310255630	2875	2875	2875	2875	0
208	20241022	172200	310255630	2875	2875	2875	2875	0
209	20241022	172100	310255630	2875	2875	2875	2875	0
210	20241022	172000	310255630	2875	2875	2875	2875	0
211	20241022	171900	310255630	2875	2875	2875	2875	0
212	20241022	171800	310255630	2875	2875	2875	2875	2220
213	20241022	171700	310255630	2875	2875	2875	2875	0
214	20241022	171600	310255630	2875	2875	2875	2875	0
215	20241022	171500	310255630	2875	2875	2875	2875	0
216	20241022	171400	310255630	2875	2875	2875	2875	0
217	20241022	171300	310255630	2875	2875	2875	2875	0
218	20241022	171200	310255630	2875	2875	2875	2875	0
219	20241022	171100	310255630	2875	2875	2875	2875	0
220	20241022	171000	310255630	2875	2875	2875	2875	0
221	20241022	170900	310255630	2875	2875	2875	2875	0
222	20241022	170800	310255630	2875	2875	2875	2875	0
223	20241022	170700	310255630	2875	2875	2875	2875	0
224	20241022	170600	310255630	2875	2875	2875	2875	0
225	20241022	170500	310255630	2875	2875	2875	2875	0
226	20241022	170400	310255630	2875	2875	2875	2875	0
227	20241022	170300	310255630	2875	2875	2875	2875	0
228	20241022	170200	310255630	2875	2875	2875	2875	0
229	20241022	170100	310255630	2875	2875	2875	2875	0
230	20241022	170000	310255630	2875	2875	2875	2875	0
231	20241022	165900	310255630	2875	2875	2875	2875	0
232	20241022	165800	310255630	2875	2875	2875	2875	0
233	20241022	165700	310255630	2875	2875	2875	2875	0
234	20241022	165600	310255630	2875	2875	2875	2875	0
235	20241022	165500	310255630	2875	2875	2875	2875	0
236	20241022	165400	310255630	2875	2875	2875	2875	0
237	20241022	165300	310255630	2875	2875	2875	2875	0
238	20241022	165200	310255630	2875	2875	2875	2875	0
239	20241022	165100	310255630	2875	2875	2875	2875	0
240	20241022	165000	310255630	2875	2875	2875	2875	0
241	20241022	164900	310255630	2875	2875	2875	2875	0
242	20241022	164800	310255630	2875	2875	2875	2875	2220
243	20241022	164700	310255630	2875	2875	2875	2875	0
244	20241022	164600	310255630	2875	2875	2875	2875	0
245	20241022	164500	310255630	2875	2875	2875	2875	0
246	20241022	164400	310255630	2875	2875	2875	2875	0
247	20241022	164300	310255630	2875	2875	2875	2875	0
248	20241022	164200	310255630	2875	2875	2875	2875	0
249	20241022	164100	310255630	2875	2875	2875	2875	0
250	20241022	164000	310255630	2875	2875	2875	2875	0
251	20241022	163900	310255630	2875	2875	2875	2875	0
252	20241022	163800	310255630	2875	2875	2875	2875	0
253	20241022	163700	310255630	2875	2875	2875	2875	0
254	20241022	163600	310255630	2875	2875	2875	2875	0
255	20241022	163500	310255630	2875	2875	2875	2875	0
256	20241022	163400	310255630	2875	2875	2875	2875	0
257	20241022	163300	310255630	2875	2875	2875	2875	0
258	20241022	163200	310255630	2875	2875	2875	2875	0
259	20241022	163100	310255630	2875	2875	2875	2875	0
260	20241022	163000	310255630	2875	2875	2875	2875	0
261	20241022	162900	310255630	2875	2875	2875	2875	0
262	20241022	162800	310255630	2875	2875	2875	2875	0
263	20241022	162700	310255630	2875	2875	2875	2875	0
264	20241022	162600	310255630	2875	2875	2875	2875	0
265	20241022	162500	310255630	2875	2875	2875	2875	0
266	20241022	162400	310255630	2875	2875	2875	2875	0
267	20241022	162300	310255630	2875	2875	2875	2875	0
268	20241022	162200	310255630	2875	2875	2875	2875	0
269	20241022	162100	310255630	2875	2875	2875	2875	0
270	20241022	162000	310255630	2875	2875	2875	2875	0
271	20241022	161900	310255630	2875	2875	2875	2875	0
272	20241022	161800	310255630	2875	2875	2875	2875	2220
273	20241022	161700	310255630	2875	2875	2875	2875	0
274	20241022	161600	310255630	2875	2875	2875	2875	0
275	20241022	161500	310255630	2875	2875	2875	2875	0
276	20241022	161400	310255630	2875	2875	2875	2875	0
277	20241022	161300	310255630	2875	2875	2875	2875	0
278	20241022	161200	310255630	2875	2875	2875	2875	0
279	20241022	161100	310255630	2875	2875	2875	2875	0
280	20241022	161000	310255630	2875	2875	2875	2875	0
281	20241022	160900	310255630	2875	2875	2875	2875	0
282	20241022	160800	310255630	2875	2875	2875	2875	0
283	20241022	160700	310255630	2875	2875	2875	2875	0
284	20241022	160600	310255630	2875	2875	2875	2875	0
285	20241022	160500	310255630	2875	2875	2875	2875	0
286	20241022	160400	310255630	2875	2875	2875	2875	0
287	20241022	160300	310255630	2875	2875	2875	2875	0
288	20241022	160200	310255630	2875	2875	2875	2875	0
289	20241022	160100	310255630	2875	2875	2875	2875	0
290	20241022	160000	310255630	2875	2875	2875	2875	0
291	20241022	155900	310255630	2875	2875	2875	2875	0
292	20241022	155800	310255630	2875	2875	2875	2875	0
293	20241022	155700	310255630	2875	2875	2875	2875	0
294	20241022	155600	310255630	2875	2875	2875	2875	0
295	20241022	155500	310255630	2875	2875	2875	2875	0
296	20241022	155400	310255630	2875	2875	2875	2875	0
297	20241022	155300	310255630	2875	2875	2875	2875	0
298	20241022	155200	310255630	2875	2875	2875	2875	0
299	20241022	155100	310255630	2875	2875	2875	2875	0
300	20241022	155000	310255630	2875	2875	2875	2875	0
301	20241022	154900	310255630	2875	2875	2875	2875	0
302	20241022	154800	310255630	2875	2875	2875	2875	2220
303	20241022	154700	310255630	2875	2875	2875	2875	0
304	20241022	154600	310255630	2875	2875	2875	2875	0
305	20241022	154500	310255630	2875	2875	2875	2875	0
306	20241022	154400	310255630	2875	2875	2875	2875	0
307	20241022	154300	310255630	2875	2875	2875	2875	0
308	20241022	154200	310255630	2875	2875	2875	2875	0
309	20241022	154100	310255630	2875	2875	2875	2875	0
310	20241022	154000	310255630	2875	2875	2875	2875	0
311	20241022	153900	310255630	2875	2875	2875	2875	0
312	20241022	153800	310255630	2875	2875	2875	2875	0
313	20241022	153700	310255630	2875	2875	2875	2875	0
314	20241022	153600	310255630	2875	2875	2875	2875	0
315	20241022	153500	310255630	2875	2875	2875	2875	0
316	20241022	153400	310255630	2875	2875	2875	2875	0
317	20241022	153300	310255630	2875	2875	2875	2875	0
318	20241022	153200	310255630	2875	2875	2875	2875	0
319	20241022	153100	310255630	2875	2875	2875	2875	0
320	20241022	153000	310255630	2875	2875	2875	2875	2220
321	20241022	152900	303873130	2880	2880	2880	2880	0
322	20241022	152800	303873130	2880	2880	2880	2880	0
323	20241022	152700	303873130	2880	2880	2880	2880	0
324	20241022	152600	303873130	2880	2880	2880	2880	0
325	20241022	152500	303873130	2880	2880	2880	2880	0
326	20241022	152400	303873130	2880	2880	2880	2880	0
327	20241022	152300	303873130	2880	2880	2880	2880	0
328	20241022	152200	303873130	2880	2880	2880	2880	0
329	20241022	152100	303873130	2880	2880	2880	2880	0
330	20241022	152000	303873130	2880	2880	2880	2880	0
331	20241022	151900	303873130	2880	2880	2880	2880	0
332	20241022	151800	303873130	2880	2890	2890	2880	14
333	20241022	151700	303832740	2890	2890	2890	2890	0
334	20241022	151600	303832740	2890	2880	2890	2880	16
335	20241022	151500	303786650	2875	2880	2880	2875	2773
336	20241022	151400	295801510	2895	2880	2895	2880	5011
337	20241022	151300	281369805	2885	2885	2885	2885	1204
338	20241022	151200	277896265	2880	2880	2880	2880	220
339	20241022	151100	277262665	2880	2885	2885	2880	1350
340	20241022	151000	273374515	2885	2885	2885	2880	3437
341	20241022	150900	263474775	2885	2885	2885	2885	54
342	20241022	150800	263318985	2880	2880	2880	2880	1000
343	20241022	150700	260438985	2885	2885	2885	2885	24
344	20241022	150600	260369745	2885	2890	2890	2885	502
345	20241022	150500	258921470	2890	2890	2890	2890	0
346	20241022	150400	258921470	2890	2885	2890	2885	494
347	20241022	150300	257496275	2885	2885	2885	2885	174
348	20241022	150200	256994285	2885	2885	2885	2885	52
349	20241022	150100	256844265	2885	2885	2885	2885	2
350	20241022	150000	256838495	2885	2885	2885	2885	36
351	20241022	145900	256734635	2880	2880	2880	2880	140
352	20241022	145800	256331435	2880	2880	2880	2880	0
353	20241022	145700	256331435	2880	2880	2880	2880	111
354	20241022	145600	256011755	2885	2885	2885	2885	96
355	20241022	145500	255734795	2885	2885	2885	2885	100
356	20241022	145400	255446295	2885	2885	2885	2880	1084
357	20241022	145300	252323955	2885	2885	2885	2885	10
358	20241022	145200	252295105	2885	2885	2885	2885	3
359	20241022	145100	252286450	2885	2885	2885	2885	1539
360	20241022	145000	247846435	2890	2890	2890	2890	0
361	20241022	144900	247846435	2890	2890	2890	2890	0
362	20241022	144800	247846435	2890	2890	2890	2890	0
363	20241022	144700	247846435	2890	2890	2890	2890	0
364	20241022	144600	247846435	2890	2890	2890	2890	43
365	20241022	144500	247722165	2890	2890	2890	2890	1998
366	20241022	144400	241947945	2895	2895	2895	2895	2
367	20241022	144300	241942155	2900	2900	2900	2900	0
368	20241022	144200	241942155	2900	2900	2900	2900	502
369	20241022	144100	240486355	2900	2900	2900	2900	0
370	20241022	144000	240486355	2900	2900	2900	2900	6
371	20241022	143900	240468955	2900	2900	2900	2900	0
372	20241022	143800	240468955	2900	2900	2900	2900	0
373	20241022	143700	240468955	2900	2900	2900	2900	0
374	20241022	143600	240468955	2900	2900	2900	2900	1
375	20241022	143500	240466055	2900	2900	2900	2900	119
376	20241022	143400	240120955	2900	2900	2900	2900	0
377	20241022	143300	240120955	2900	2900	2900	2900	0
378	20241022	143200	240120955	2900	2900	2900	2900	0
379	20241022	143100	240120955	2900	2900	2900	2900	3
380	20241022	143000	240112255	2900	2900	2900	2900	6
381	20241022	142900	240094855	2900	2900	2900	2900	100
382	20241022	142800	239804855	2900	2900	2900	2900	0
383	20241022	142700	239804855	2900	2900	2900	2900	1
384	20241022	142600	239801955	2900	2900	2900	2900	20
385	20241022	142500	239743955	2900	2900	2900	2900	1
386	20241022	142400	239741055	2900	2900	2900	2900	20
387	20241022	142300	239683055	2900	2900	2900	2900	1
388	20241022	142200	239680155	2900	2900	2900	2900	0
389	20241022	142100	239680155	2900	2900	2900	2900	12
390	20241022	142000	239645355	2900	2900	2900	2900	13
391	20241022	141900	239607655	2900	2900	2900	2900	1
392	20241022	141800	239604755	2900	2890	2900	2890	21
393	20241022	141700	239544045	2895	2900	2900	2895	31
394	20241022	141600	239454150	2900	2900	2900	2900	0
395	20241022	141500	239454150	2900	2900	2900	2900	0
396	20241022	141400	239454150	2900	2900	2900	2900	0
397	20241022	141300	239454150	2900	2900	2900	2900	4
398	20241022	141200	239442550	2900	2900	2900	2900	100
399	20241022	141100	239152550	2905	2905	2905	2905	100
400	20241022	141000	238862050	2905	2905	2905	2905	0
401	20241022	140900	238862050	2905	2905	2905	2905	1
402	20241022	140800	238859145	2895	2895	2895	2895	0
403	20241022	140700	238859145	2895	2895	2895	2895	0
404	20241022	140600	238859145	2895	2895	2895	2895	5
405	20241022	140500	238844670	2895	2895	2895	2895	0
406	20241022	140400	238844670	2895	2895	2895	2895	0
407	20241022	140300	238844670	2895	2895	2895	2895	0
408	20241022	140200	238844670	2895	2895	2895	2895	10
409	20241022	140100	238815720	2895	2895	2895	2895	1
410	20241022	140000	238812825	2895	2895	2895	2895	0
411	20241022	135900	238812825	2895	2895	2895	2895	10
412	20241022	135800	238783875	2890	2890	2890	2890	0
413	20241022	135700	238783875	2890	2890	2890	2890	470
414	20241022	135600	237425575	2900	2900	2900	2900	0
415	20241022	135500	237425575	2900	2900	2900	2900	35
416	20241022	135400	237324075	2900	2900	2900	2900	283
417	20241022	135300	236503375	2900	2900	2900	2900	0
418	20241022	135200	236503375	2900	2890	2900	2890	29
419	20241022	135100	236419545	2890	2890	2890	2890	20
420	20241022	135000	236361745	2900	2900	2900	2900	1
421	20241022	134900	236358845	2895	2895	2895	2895	455
422	20241022	134800	235041620	2900	2900	2900	2900	2
423	20241022	134700	235035820	2905	2905	2905	2905	0
424	20241022	134600	235035820	2905	2905	2905	2905	1
425	20241022	134500	235032915	2895	2895	2895	2895	0
426	20241022	134400	235032915	2895	2895	2895	2895	0
427	20241022	134300	235032915	2895	2895	2895	2895	0
428	20241022	134200	235032915	2895	2895	2895	2895	0
429	20241022	134100	235032915	2895	2895	2895	2895	0
430	20241022	134000	235032915	2895	2895	2895	2895	0
431	20241022	133900	235032915	2895	2895	2895	2895	0
432	20241022	133800	235032915	2895	2895	2895	2895	0
433	20241022	133700	235032915	2895	2895	2895	2895	0
434	20241022	133600	235032915	2895	2895	2895	2895	0
435	20241022	133500	235032915	2895	2895	2895	2895	244
436	20241022	133400	234326535	2895	2895	2895	2895	34
437	20241022	133300	234228105	2895	2895	2895	2895	1000
438	20241022	133200	231333105	2895	2895	2895	2895	0
439	20241022	133100	231333105	2895	2895	2895	2895	0
440	20241022	133000	231333105	2895	2890	2895	2890	166
441	20241022	132900	230852860	2890	2890	2890	2890	46
442	20241022	132800	230719920	2880	2880	2880	2880	0
443	20241022	132700	230719920	2880	2880	2880	2880	0
444	20241022	132600	230719920	2880	2880	2880	2880	0
445	20241022	132500	230719920	2880	2880	2880	2880	0
446	20241022	132400	230719920	2880	2880	2880	2880	0
447	20241022	132300	230719920	2880	2880	2880	2880	0
448	20241022	132200	230719920	2880	2880	2880	2880	0
449	20241022	132100	230719920	2880	2885	2885	2880	146
450	20241022	132000	230299400	2885	2885	2885	2885	3674
451	20241022	131900	219699910	2890	2890	2890	2890	160
452	20241022	131800	219237510	2890	2890	2890	2890	0
453	20241022	131700	219237510	2890	2890	2890	2890	0
454	20241022	131600	219237510	2890	2890	2890	2890	0
455	20241022	131500	219237510	2890	2890	2890	2890	5
456	20241022	131400	219223060	2890	2890	2890	2890	0
457	20241022	131300	219223060	2890	2890	2890	2890	0
458	20241022	131200	219223060	2890	2890	2890	2890	504
459	20241022	131100	217766500	2890	2890	2890	2890	5
460	20241022	131000	217752050	2890	2890	2890	2890	239
461	20241022	130900	217061340	2885	2885	2885	2885	71
462	20241022	130800	216856505	2885	2885	2885	2885	0
463	20241022	130700	216856505	2885	2885	2885	2885	10
464	20241022	130600	216827655	2885	2885	2885	2885	0
465	20241022	130500	216827655	2885	2885	2885	2885	0
466	20241022	130400	216827655	2885	2890	2890	2885	1000
467	20241022	130300	213942650	2895	2895	2895	2895	1
468	20241022	130200	213939755	2885	2885	2885	2885	0
469	20241022	130100	213939755	2885	2895	2895	2885	3260
470	20241022	130000	204529000	2895	2895	2895	2895	0
471	20241022	125900	204529000	2895	2895	2895	2895	10
472	20241022	125800	204500050	2895	2895	2895	2895	856
473	20241022	125700	202021930	2895	2895	2895	2895	5
474	20241022	125600	202007455	2895	2895	2895	2895	21
475	20241022	125500	201946660	2900	2900	2900	2900	1
476	20241022	125400	201943760	2895	2895	2895	2895	168
477	20241022	125300	201457400	2895	2895	2895	2895	32
478	20241022	125200	201364760	2905	2905	2905	2905	0
479	20241022	125100	201364760	2905	2905	2905	2905	0
480	20241022	125000	201364760	2905	2890	2905	2890	1001
481	20241022	124900	198471855	2890	2890	2890	2890	6
482	20241022	124800	198454515	2905	2905	2905	2905	0
483	20241022	124700	198454515	2905	2905	2905	2905	0
484	20241022	124600	198454515	2905	2905	2905	2905	406
485	20241022	124500	197275085	2890	2890	2890	2890	1
486	20241022	124400	197272195	2900	2900	2900	2900	5
487	20241022	124300	197257695	2890	2890	2890	2890	16
488	20241022	124200	197211455	2895	2895	2895	2895	62
489	20241022	124100	197031965	2895	2895	2895	2895	1
490	20241022	124000	197029070	2900	2900	2900	2900	2
491	20241022	123900	197023270	2900	2900	2900	2900	0
492	20241022	123800	197023270	2900	2890	2900	2890	18
493	20241022	123700	196971190	2905	2905	2905	2905	20
494	20241022	123600	196913090	2905	2905	2905	2905	21
495	20241022	123500	196852085	2890	2890	2890	2890	0
496	20241022	123400	196852085	2890	2895	2895	2890	1517
497	20241022	123300	192467080	2895	2895	2895	2895	0
498	20241022	123200	192467080	2895	2895	2895	2895	420
499	20241022	123100	191251180	2900	2905	2905	2900	5
500	20241022	123000	191236675	2900	2900	2900	2900	100
501	20241022	122900	190946675	2900	2900	2900	2900	0
502	20241022	122800	190946675	2900	2900	2900	2900	100
503	20241022	122700	190656675	2895	2895	2895	2895	0
504	20241022	122600	190656675	2895	2895	2895	2895	0
505	20241022	122500	190656675	2895	2895	2895	2895	30
506	20241022	122400	190569825	2895	2895	2895	2895	0
507	20241022	122300	190569825	2895	2895	2895	2895	0
508	20241022	122200	190569825	2895	2895	2895	2895	0
509	20241022	122100	190569825	2895	2900	2900	2895	137
510	20241022	122000	190172710	2900	2900	2900	2900	0
511	20241022	121900	190172710	2900	2900	2900	2900	0
512	20241022	121800	190172710	2900	2900	2900	2900	0
513	20241022	121700	190172710	2900	2900	2900	2900	200
514	20241022	121600	189592710	2900	2900	2900	2900	420
515	20241022	121500	188374710	2900	2900	2900	2900	0
516	20241022	121400	188374710	2900	2905	2905	2900	348
517	20241022	121300	187365470	2910	2910	2910	2910	1
518	20241022	121200	187362560	2910	2910	2910	2910	0
519	20241022	121100	187362560	2910	2910	2910	2910	20
520	20241022	121000	187304360	2915	2915	2915	2915	0
521	20241022	120900	187304360	2915	2915	2915	2915	11
522	20241022	120800	187272295	2905	2905	2905	2905	0
523	20241022	120700	187272295	2905	2905	2905	2905	100
524	20241022	120600	186981795	2905	2905	2905	2905	0
525	20241022	120500	186981795	2905	2905	2905	2905	0
526	20241022	120400	186981795	2905	2905	2905	2905	0
527	20241022	120300	186981795	2905	2905	2905	2905	0
528	20241022	120200	186981795	2905	2905	2905	2905	0
529	20241022	120100	186981795	2905	2905	2905	2905	20
530	20241022	120000	186923695	2905	2905	2905	2905	0
531	20241022	115900	186923695	2905	2905	2905	2905	0
532	20241022	115800	186923695	2905	2905	2905	2905	100
533	20241022	115700	186633195	2905	2905	2905	2905	252
534	20241022	115600	185901135	2905	2905	2905	2905	0
535	20241022	115500	185901135	2905	2905	2905	2905	256
536	20241022	115400	185157455	2920	2920	2920	2920	0
537	20241022	115300	185157455	2920	2920	2920	2920	1
538	20241022	115200	185154535	2915	2915	2915	2915	0
539	20241022	115100	185154535	2915	2915	2915	2915	20
540	20241022	115000	185096235	2915	2915	2915	2915	440
541	20241022	114900	183813635	2915	2915	2915	2915	0
542	20241022	114800	183813635	2915	2915	2915	2915	0
543	20241022	114700	183813635	2915	2915	2915	2915	33
544	20241022	114600	183717440	2900	2900	2900	2900	0
545	20241022	114500	183717440	2900	2900	2900	2900	0
546	20241022	114400	183717440	2900	2900	2900	2900	0
547	20241022	114300	183717440	2900	2900	2900	2900	44
548	20241022	114200	183589840	2910	2910	2910	2910	50
549	20241022	114100	183444340	2910	2910	2910	2910	0
550	20241022	114000	183444340	2910	2900	2910	2900	40
551	20241022	113900	183328190	2900	2900	2900	2900	300
552	20241022	113800	182458190	2910	2910	2910	2910	0
553	20241022	113700	182458190	2910	2910	2910	2910	0
554	20241022	113600	182458190	2910	2910	2910	2910	1
555	20241022	113500	182455280	2905	2910	2910	2905	259
556	20241022	113400	181702840	2905	2905	2905	2905	0
557	20241022	113300	181702840	2905	2905	2905	2905	0
558	20241022	113200	181702840	2905	2905	2905	2905	0
559	20241022	113100	181702840	2905	2905	2905	2905	0
560	20241022	113000	181702840	2905	2905	2905	2905	0
561	20241022	112900	181702840	2905	2905	2905	2905	0
562	20241022	112800	181702840	2905	2905	2905	2905	0
563	20241022	112700	181702840	2905	2905	2905	2905	0
564	20241022	112600	181702840	2905	2905	2905	2905	0
565	20241022	112500	181702840	2905	2910	2910	2905	75
566	20241022	112400	181484950	2920	2920	2920	2920	1
567	20241022	112300	181482030	2920	2920	2920	2920	0
568	20241022	112200	181482030	2920	2920	2920	2920	10
569	20241022	112100	181452830	2920	2920	2920	2920	0
570	20241022	112000	181452830	2920	2920	2920	2920	0
571	20241022	111900	181452830	2920	2920	2920	2920	2
572	20241022	111800	181446990	2920	2920	2920	2920	0
573	20241022	111700	181446990	2920	2920	2920	2920	0
574	20241022	111600	181446990	2920	2920	2920	2920	1
575	20241022	111500	181444070	2905	2905	2905	2905	562
576	20241022	111400	179811460	2890	2890	2890	2890	0
577	20241022	111300	179811460	2890	2900	2900	2890	1233
578	20241022	111200	176246345	2925	2925	2925	2925	0
579	20241022	111100	176246345	2925	2925	2925	2925	0
580	20241022	111000	176246345	2925	2910	2925	2910	1204
581	20241022	110900	172726500	2910	2910	2910	2910	0
582	20241022	110800	172726500	2910	2905	2910	2905	10
583	20241022	110700	172697445	2900	2900	2900	2900	893
584	20241022	110600	170107745	2900	2900	2900	2900	81
585	20241022	110500	169872845	2885	2890	2890	2885	2161
586	20241022	110400	163630055	2885	2885	2885	2885	995
587	20241022	110300	160759480	2885	2885	2885	2885	0
588	20241022	110200	160759480	2885	2885	2885	2885	710
589	20241022	110100	158711130	2890	2890	2890	2890	10
590	20241022	110000	158682230	2890	2890	2890	2890	520
591	20241022	105900	157179430	2890	2890	2890	2890	20
592	20241022	105800	157121630	2890	2890	2890	2890	548
593	20241022	105700	155537910	2885	2885	2885	2885	0
594	20241022	105600	155537910	2885	2885	2885	2885	100
595	20241022	105500	155249410	2885	2885	2890	2885	381
596	20241022	105400	154150220	2885	2885	2885	2885	39
597	20241022	105300	154037705	2885	2890	2890	2885	123
598	20241022	105200	153682350	2885	2890	2890	2885	756
599	20241022	105100	151499010	2890	2885	2890	2880	4892
600	20241022	105000	137376905	2890	2890	2890	2890	11
601	20241022	104900	137345115	2890	2890	2890	2890	5
602	20241022	104800	137330665	2890	2890	2890	2890	85
603	20241022	104700	137085015	2890	2890	2890	2890	5
604	20241022	104600	137070565	2890	2890	2890	2890	5
605	20241022	104500	137056115	2890	2890	2890	2890	0
606	20241022	104400	137056115	2890	2890	2890	2890	105
607	20241022	104300	136752665	2890	2890	2890	2890	0
608	20241022	104200	136752665	2890	2890	2890	2890	72
609	20241022	104100	136544585	2890	2890	2890	2890	31
610	20241022	104000	136454995	2890	2890	2890	2890	0
611	20241022	103900	136454995	2890	2890	2890	2890	20
612	20241022	103800	136397195	2890	2890	2890	2890	164
613	20241022	103700	135923235	2890	2890	2890	2890	2396
614	20241022	103600	128998795	2890	2890	2890	2890	5234
615	20241022	103500	113872535	2900	2900	2900	2900	40
616	20241022	103400	113756535	2900	2900	2900	2895	502
617	20241022	103300	112302485	2900	2900	2900	2900	0
618	20241022	103200	112302485	2900	2900	2900	2900	0
619	20241022	103100	112302485	2900	2900	2900	2900	0
620	20241022	103000	112302485	2900	2900	2900	2900	1
621	20241022	102900	112299585	2900	2900	2900	2895	12
622	20241022	102800	112264800	2900	2900	2900	2900	3
623	20241022	102700	112256100	2895	2895	2895	2895	45
624	20241022	102600	112125825	2890	2890	2890	2890	111
625	20241022	102500	111805035	2890	2890	2890	2890	73
626	20241022	102400	111594065	2890	2890	2890	2890	1
627	20241022	102300	111591175	2885	2885	2885	2885	0
628	20241022	102200	111591175	2885	2885	2885	2885	85
629	20241022	102100	111345950	2885	2885	2885	2885	0
630	20241022	102000	111345950	2885	2885	2885	2880	320
631	20241022	101900	110423665	2890	2890	2890	2890	0
632	20241022	101800	110423665	2890	2890	2890	2890	0
633	20241022	101700	110423665	2890	2890	2890	2890	30
634	20241022	101600	110336965	2890	2890	2890	2890	27
635	20241022	101500	110258935	2890	2885	2890	2880	124
636	20241022	101400	109901540	2885	2890	2890	2885	1337
637	20241022	101300	106044140	2890	2900	2900	2890	2456
638	20241022	101200	98938310	2900	2900	2900	2900	18
639	20241022	101100	98886110	2910	2910	2910	2910	2
640	20241022	101000	98880290	2910	2910	2910	2910	0
641	20241022	100900	98880290	2910	2900	2910	2895	226
642	20241022	100800	98225775	2910	2910	2910	2910	100
643	20241022	100700	97934775	2910	2915	2915	2910	7
644	20241022	100600	97914400	2900	2900	2900	2900	938
645	20241022	100500	95194200	2900	2900	2900	2900	0
646	20241022	100400	95194200	2900	2900	2900	2900	9
647	20241022	100300	95168100	2895	2895	2895	2895	315
648	20241022	100200	94256175	2895	2900	2900	2895	110
649	20241022	100100	93937600	2900	2900	2900	2900	17
650	20241022	100000	93888300	2895	2900	2900	2895	1263
651	20241022	095900	90226470	2900	2900	2900	2900	0
652	20241022	095800	90226470	2900	2905	2905	2900	633
653	20241022	095700	88390740	2905	2905	2905	2905	5397
654	20241022	095600	72712455	2910	2910	2910	2910	0
655	20241022	095500	72712455	2910	2910	2910	2910	1
656	20241022	095400	72709545	2910	2910	2910	2910	6
657	20241022	095300	72692085	2915	2905	2915	2905	282
658	20241022	095200	71872865	2905	2905	2905	2905	1
659	20241022	095100	71869960	2900	2900	2900	2900	178
660	20241022	095000	71353760	2900	2905	2905	2900	862
661	20241022	094900	68853460	2900	2900	2900	2900	0
662	20241022	094800	68853460	2900	2905	2905	2900	2106
663	20241022	094700	62745960	2905	2905	2905	2905	0
664	20241022	094600	62745960	2905	2905	2905	2905	10
665	20241022	094500	62716910	2920	2905	2925	2905	1279
666	20241022	094400	58995285	2925	2915	2925	2910	590
667	20241022	094300	57278240	2925	2925	2925	2925	11
668	20241022	094200	57246065	2925	2925	2925	2925	2
669	20241022	094100	57240215	2925	2925	2925	2920	111
670	20241022	094000	56916010	2925	2925	2925	2920	120
671	20241022	093900	56565050	2920	2925	2925	2920	3
672	20241022	093800	56556285	2915	2915	2915	2915	156
673	20241022	093700	56101545	2915	2910	2915	2910	494
674	20241022	093600	54663980	2915	2915	2915	2915	0
675	20241022	093500	54663980	2915	2915	2915	2915	4
676	20241022	093400	54652320	2915	2915	2915	2915	5
677	20241022	093300	54637745	2915	2915	2915	2915	0
678	20241022	093200	54637745	2915	2915	2915	2915	51
679	20241022	093100	54489080	2910	2910	2910	2910	0
680	20241022	093000	54489080	2910	2915	2915	2905	6
681	20241022	092900	54471635	2905	2910	2915	2905	10
682	20241022	092800	54442570	2905	2905	2905	2905	0
683	20241022	092700	54442570	2905	2910	2910	2900	780
684	20241022	092600	52178555	2910	2925	2925	2900	1183
685	20241022	092500	48744630	2925	2925	2925	2925	571
686	20241022	092400	47074455	2920	2920	2920	2920	605
687	20241022	092300	45307855	2920	2925	2925	2920	246
688	20241022	092200	44589480	2925	2925	2925	2925	1838
689	20241022	092100	39213330	2920	2920	2920	2920	110
690	20241022	092000	38892130	2920	2920	2920	2900	6075
691	20241022	091900	21266235	2935	2935	2935	2935	6
692	20241022	091800	21248625	2935	2920	2935	2920	223
693	20241022	091700	20597435	2940	2940	2940	2940	65
694	20241022	091600	20406335	2925	2925	2930	2925	573
695	20241022	091500	18729810	2925	2930	2930	2925	798
696	20241022	091400	16393055	2940	2950	2950	2935	784
697	20241022	091300	14083775	2955	2960	2960	2955	2
698	20241022	091200	14077860	2950	2955	2955	2950	1457
699	20241022	091100	9776610	2960	2985	2985	2960	3
700	20241022	091000	9767680	2985	2955	2985	2955	187
701	20241022	090900	9212625	2955	2955	2955	2955	0
702	20241022	090800	9212625	2955	2960	2960	2955	143
703	20241022	090700	8789985	2965	2975	2995	2965	1695
704	20241022	090600	3753240	2975	2975	2975	2975	152
705	20241022	090500	3301040	3000	3000	3000	3000	0
706	20241022	090400	3301040	3000	3000	3000	3000	7
707	20241022	090300	3280040	3000	3000	3000	3000	1
708	20241022	090200	3277040	2975	2975	2975	2975	0
709	20241022	090100	3277040	2975	2955	2975	2955	707
710	20241022	090000	1177050	2950	2950	2950	2950	399