KissMeData/217880/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	204600	45663825	2740	2740	2740	2740	109
3	20241021	204500	45663825	2740	2740	2740	2740	0
4	20241021	204400	45663825	2740	2740	2740	2740	0
5	20241021	204300	45663825	2740	2740	2740	2740	0
6	20241021	204200	45663825	2740	2740	2740	2740	0
7	20241021	204100	45663825	2740	2740	2740	2740	0
8	20241021	204000	45663825	2740	2740	2740	2740	0
9	20241021	203900	45663825	2740	2740	2740	2740	0
10	20241021	203800	45663825	2740	2740	2740	2740	0
11	20241021	203700	45663825	2740	2740	2740	2740	0
12	20241021	203600	45663825	2740	2740	2740	2740	0
13	20241021	203500	45663825	2740	2740	2740	2740	0
14	20241021	203400	45663825	2740	2740	2740	2740	0
15	20241021	203300	45663825	2740	2740	2740	2740	0
16	20241021	203200	45663825	2740	2740	2740	2740	0
17	20241021	203100	45663825	2740	2740	2740	2740	0
18	20241021	203000	45663825	2740	2740	2740	2740	0
19	20241021	202900	45663825	2740	2740	2740	2740	0
20	20241021	202800	45663825	2740	2740	2740	2740	0
21	20241021	202700	45663825	2740	2740	2740	2740	0
22	20241021	202600	45663825	2740	2740	2740	2740	0
23	20241021	202500	45663825	2740	2740	2740	2740	0
24	20241021	202400	45663825	2740	2740	2740	2740	0
25	20241021	202300	45663825	2740	2740	2740	2740	0
26	20241021	202200	45663825	2740	2740	2740	2740	0
27	20241021	202100	45663825	2740	2740	2740	2740	0
28	20241021	202000	45663825	2740	2740	2740	2740	0
29	20241021	201900	45663825	2740	2740	2740	2740	0
30	20241021	201800	45663825	2740	2740	2740	2740	0
31	20241021	201700	45663825	2740	2740	2740	2740	0
32	20241021	201600	45663825	2740	2740	2740	2740	109
33	20241021	201500	45663825	2740	2740	2740	2740	0
34	20241021	201400	45663825	2740	2740	2740	2740	0
35	20241021	201300	45663825	2740	2740	2740	2740	0
36	20241021	201200	45663825	2740	2740	2740	2740	0
37	20241021	201100	45663825	2740	2740	2740	2740	0
38	20241021	201000	45663825	2740	2740	2740	2740	0
39	20241021	200900	45663825	2740	2740	2740	2740	0
40	20241021	200800	45663825	2740	2740	2740	2740	0
41	20241021	200700	45663825	2740	2740	2740	2740	0
42	20241021	200600	45663825	2740	2740	2740	2740	0
43	20241021	200500	45663825	2740	2740	2740	2740	0
44	20241021	200400	45663825	2740	2740	2740	2740	0
45	20241021	200300	45663825	2740	2740	2740	2740	0
46	20241021	200200	45663825	2740	2740	2740	2740	0
47	20241021	200100	45663825	2740	2740	2740	2740	0
48	20241021	200000	45663825	2740	2740	2740	2740	0
49	20241021	195900	45663825	2740	2740	2740	2740	0
50	20241021	195800	45663825	2740	2740	2740	2740	0
51	20241021	195700	45663825	2740	2740	2740	2740	0
52	20241021	195600	45663825	2740	2740	2740	2740	0
53	20241021	195500	45663825	2740	2740	2740	2740	0
54	20241021	195400	45663825	2740	2740	2740	2740	0
55	20241021	195300	45663825	2740	2740	2740	2740	0
56	20241021	195200	45663825	2740	2740	2740	2740	0
57	20241021	195100	45663825	2740	2740	2740	2740	0
58	20241021	195000	45663825	2740	2740	2740	2740	0
59	20241021	194900	45663825	2740	2740	2740	2740	0
60	20241021	194800	45663825	2740	2740	2740	2740	0
61	20241021	194700	45663825	2740	2740	2740	2740	0
62	20241021	194600	45663825	2740	2740	2740	2740	109
63	20241021	194500	45663825	2740	2740	2740	2740	0
64	20241021	194400	45663825	2740	2740	2740	2740	0
65	20241021	194300	45663825	2740	2740	2740	2740	0
66	20241021	194200	45663825	2740	2740	2740	2740	0
67	20241021	194100	45663825	2740	2740	2740	2740	0
68	20241021	194000	45663825	2740	2740	2740	2740	0
69	20241021	193900	45663825	2740	2740	2740	2740	0
70	20241021	193800	45663825	2740	2740	2740	2740	0
71	20241021	193700	45663825	2740	2740	2740	2740	0
72	20241021	193600	45663825	2740	2740	2740	2740	0
73	20241021	193500	45663825	2740	2740	2740	2740	0
74	20241021	193400	45663825	2740	2740	2740	2740	0
75	20241021	193300	45663825	2740	2740	2740	2740	0
76	20241021	193200	45663825	2740	2740	2740	2740	0
77	20241021	193100	45663825	2740	2740	2740	2740	0
78	20241021	193000	45663825	2740	2740	2740	2740	0
79	20241021	192900	45663825	2740	2740	2740	2740	0
80	20241021	192800	45663825	2740	2740	2740	2740	0
81	20241021	192700	45663825	2740	2740	2740	2740	0
82	20241021	192600	45663825	2740	2740	2740	2740	0
83	20241021	192500	45663825	2740	2740	2740	2740	0
84	20241021	192400	45663825	2740	2740	2740	2740	0
85	20241021	192300	45663825	2740	2740	2740	2740	0
86	20241021	192200	45663825	2740	2740	2740	2740	0
87	20241021	192100	45663825	2740	2740	2740	2740	0
88	20241021	192000	45663825	2740	2740	2740	2740	0
89	20241021	191900	45663825	2740	2740	2740	2740	0
90	20241021	191800	45663825	2740	2740	2740	2740	0
91	20241021	191700	45663825	2740	2740	2740	2740	0
92	20241021	191600	45663825	2740	2740	2740	2740	109
93	20241021	191500	45663825	2740	2740	2740	2740	0
94	20241021	191400	45663825	2740	2740	2740	2740	0
95	20241021	191300	45663825	2740	2740	2740	2740	0
96	20241021	191200	45663825	2740	2740	2740	2740	0
97	20241021	191100	45663825	2740	2740	2740	2740	0
98	20241021	191000	45663825	2740	2740	2740	2740	0
99	20241021	190900	45663825	2740	2740	2740	2740	0
100	20241021	190800	45663825	2740	2740	2740	2740	0
101	20241021	190700	45663825	2740	2740	2740	2740	0
102	20241021	190600	45663825	2740	2740	2740	2740	0
103	20241021	190500	45663825	2740	2740	2740	2740	0
104	20241021	190400	45663825	2740	2740	2740	2740	0
105	20241021	190300	45663825	2740	2740	2740	2740	0
106	20241021	190200	45663825	2740	2740	2740	2740	0
107	20241021	190100	45663825	2740	2740	2740	2740	0
108	20241021	190000	45663825	2740	2740	2740	2740	0
109	20241021	185900	45663825	2740	2740	2740	2740	0
110	20241021	185800	45663825	2740	2740	2740	2740	0
111	20241021	185700	45663825	2740	2740	2740	2740	0
112	20241021	185600	45663825	2740	2740	2740	2740	0
113	20241021	185500	45663825	2740	2740	2740	2740	0
114	20241021	185400	45663825	2740	2740	2740	2740	0
115	20241021	185300	45663825	2740	2740	2740	2740	0
116	20241021	185200	45663825	2740	2740	2740	2740	0
117	20241021	185100	45663825	2740	2740	2740	2740	0
118	20241021	185000	45663825	2740	2740	2740	2740	0
119	20241021	184900	45663825	2740	2740	2740	2740	0
120	20241021	184800	45663825	2740	2740	2740	2740	0
121	20241021	184700	45663825	2740	2740	2740	2740	0
122	20241021	184600	45663825	2740	2740	2740	2740	109
123	20241021	184500	45663825	2740	2740	2740	2740	0
124	20241021	184400	45663825	2740	2740	2740	2740	0
125	20241021	184300	45663825	2740	2740	2740	2740	0
126	20241021	184200	45663825	2740	2740	2740	2740	0
127	20241021	184100	45663825	2740	2740	2740	2740	0
128	20241021	184000	45663825	2740	2740	2740	2740	0
129	20241021	183900	45663825	2740	2740	2740	2740	0
130	20241021	183800	45663825	2740	2740	2740	2740	0
131	20241021	183700	45663825	2740	2740	2740	2740	0
132	20241021	183600	45663825	2740	2740	2740	2740	0
133	20241021	183500	45663825	2740	2740	2740	2740	0
134	20241021	183400	45663825	2740	2740	2740	2740	0
135	20241021	183300	45663825	2740	2740	2740	2740	0
136	20241021	183200	45663825	2740	2740	2740	2740	0
137	20241021	183100	45663825	2740	2740	2740	2740	0
138	20241021	183000	45663825	2740	2740	2740	2740	0
139	20241021	182900	45663825	2740	2740	2740	2740	0
140	20241021	182800	45663825	2740	2740	2740	2740	0
141	20241021	182700	45663825	2740	2740	2740	2740	0
142	20241021	182600	45663825	2740	2740	2740	2740	0
143	20241021	182500	45663825	2740	2740	2740	2740	0
144	20241021	182400	45663825	2740	2740	2740	2740	0
145	20241021	182300	45663825	2740	2740	2740	2740	0
146	20241021	182200	45663825	2740	2740	2740	2740	0
147	20241021	182100	45663825	2740	2740	2740	2740	0
148	20241021	182000	45663825	2740	2740	2740	2740	0
149	20241021	181900	45663825	2740	2740	2740	2740	0
150	20241021	181800	45663825	2740	2740	2740	2740	0
151	20241021	181700	45663825	2740	2740	2740	2740	0
152	20241021	181600	45663825	2740	2740	2740	2740	109
153	20241021	181500	45663825	2740	2740	2740	2740	0
154	20241021	181400	45663825	2740	2740	2740	2740	0
155	20241021	181300	45663825	2740	2740	2740	2740	0
156	20241021	181200	45663825	2740	2740	2740	2740	0
157	20241021	181100	45663825	2740	2740	2740	2740	0
158	20241021	181000	45663825	2740	2740	2740	2740	0
159	20241021	180900	45663825	2740	2740	2740	2740	0
160	20241021	180800	45663825	2740	2740	2740	2740	0
161	20241021	180700	45663825	2740	2740	2740	2740	0
162	20241021	180600	45663825	2740	2740	2740	2740	0
163	20241021	180500	45663825	2740	2740	2740	2740	0
164	20241021	180400	45663825	2740	2740	2740	2740	0
165	20241021	180300	45663825	2740	2740	2740	2740	0
166	20241021	180200	45663825	2740	2740	2740	2740	0
167	20241021	180100	45663825	2740	2740	2740	2740	0
168	20241021	180000	45663825	2740	2740	2740	2740	0
169	20241021	175900	45663825	2740	2740	2740	2740	0
170	20241021	175800	45663825	2740	2740	2740	2740	0
171	20241021	175700	45663825	2740	2740	2740	2740	0
172	20241021	175600	45663825	2740	2740	2740	2740	0
173	20241021	175500	45663825	2740	2740	2740	2740	0
174	20241021	175400	45663825	2740	2740	2740	2740	0
175	20241021	175300	45663825	2740	2740	2740	2740	0
176	20241021	175200	45663825	2740	2740	2740	2740	0
177	20241021	175100	45663825	2740	2740	2740	2740	0
178	20241021	175000	45663825	2740	2740	2740	2740	0
179	20241021	174900	45663825	2740	2740	2740	2740	0
180	20241021	174800	45663825	2740	2740	2740	2740	0
181	20241021	174700	45663825	2740	2740	2740	2740	0
182	20241021	174600	45663825	2740	2740	2740	2740	109
183	20241021	174500	45663825	2740	2740	2740	2740	0
184	20241021	174400	45663825	2740	2740	2740	2740	0
185	20241021	174300	45663825	2740	2740	2740	2740	0
186	20241021	174200	45663825	2740	2740	2740	2740	0
187	20241021	174100	45663825	2740	2740	2740	2740	0
188	20241021	174000	45663825	2740	2740	2740	2740	0
189	20241021	173900	45663825	2740	2740	2740	2740	0
190	20241021	173800	45663825	2740	2740	2740	2740	0
191	20241021	173700	45663825	2740	2740	2740	2740	0
192	20241021	173600	45663825	2740	2740	2740	2740	0
193	20241021	173500	45663825	2740	2740	2740	2740	0
194	20241021	173400	45663825	2740	2740	2740	2740	0
195	20241021	173300	45663825	2740	2740	2740	2740	0
196	20241021	173200	45663825	2740	2740	2740	2740	0
197	20241021	173100	45663825	2740	2740	2740	2740	0
198	20241021	173000	45663825	2740	2740	2740	2740	0
199	20241021	172900	45663825	2740	2740	2740	2740	0
200	20241021	172800	45663825	2740	2740	2740	2740	0
201	20241021	172700	45663825	2740	2740	2740	2740	0
202	20241021	172600	45663825	2740	2740	2740	2740	0
203	20241021	172500	45663825	2740	2740	2740	2740	0
204	20241021	172400	45663825	2740	2740	2740	2740	0
205	20241021	172300	45663825	2740	2740	2740	2740	0
206	20241021	172200	45663825	2740	2740	2740	2740	0
207	20241021	172100	45663825	2740	2740	2740	2740	0
208	20241021	172000	45663825	2740	2740	2740	2740	0
209	20241021	171900	45663825	2740	2740	2740	2740	0
210	20241021	171800	45663825	2740	2740	2740	2740	0
211	20241021	171700	45663825	2740	2740	2740	2740	0
212	20241021	171600	45663825	2740	2740	2740	2740	109
213	20241021	171500	45663825	2740	2740	2740	2740	0
214	20241021	171400	45663825	2740	2740	2740	2740	0
215	20241021	171300	45663825	2740	2740	2740	2740	0
216	20241021	171200	45663825	2740	2740	2740	2740	0
217	20241021	171100	45663825	2740	2740	2740	2740	0
218	20241021	171000	45663825	2740	2740	2740	2740	0
219	20241021	170900	45663825	2740	2740	2740	2740	0
220	20241021	170800	45663825	2740	2740	2740	2740	0
221	20241021	170700	45663825	2740	2740	2740	2740	0
222	20241021	170600	45663825	2740	2740	2740	2740	0
223	20241021	170500	45663825	2740	2740	2740	2740	0
224	20241021	170400	45663825	2740	2740	2740	2740	0
225	20241021	170300	45663825	2740	2740	2740	2740	0
226	20241021	170200	45663825	2740	2740	2740	2740	0
227	20241021	170100	45663825	2740	2740	2740	2740	0
228	20241021	170000	45663825	2740	2740	2740	2740	0
229	20241021	165900	45663825	2740	2740	2740	2740	0
230	20241021	165800	45663825	2740	2740	2740	2740	0
231	20241021	165700	45663825	2740	2740	2740	2740	0
232	20241021	165600	45663825	2740	2740	2740	2740	0
233	20241021	165500	45663825	2740	2740	2740	2740	0
234	20241021	165400	45663825	2740	2740	2740	2740	0
235	20241021	165300	45663825	2740	2740	2740	2740	0
236	20241021	165200	45663825	2740	2740	2740	2740	0
237	20241021	165100	45663825	2740	2740	2740	2740	0
238	20241021	165000	45663825	2740	2740	2740	2740	0
239	20241021	164900	45663825	2740	2740	2740	2740	0
240	20241021	164800	45663825	2740	2740	2740	2740	0
241	20241021	164700	45663825	2740	2740	2740	2740	0
242	20241021	164600	45663825	2740	2740	2740	2740	109
243	20241021	164500	45663825	2740	2740	2740	2740	0
244	20241021	164400	45663825	2740	2740	2740	2740	0
245	20241021	164300	45663825	2740	2740	2740	2740	0
246	20241021	164200	45663825	2740	2740	2740	2740	0
247	20241021	164100	45663825	2740	2740	2740	2740	0
248	20241021	164000	45663825	2740	2740	2740	2740	0
249	20241021	163900	45663825	2740	2740	2740	2740	0
250	20241021	163800	45663825	2740	2740	2740	2740	0
251	20241021	163700	45663825	2740	2740	2740	2740	0
252	20241021	163600	45663825	2740	2740	2740	2740	0
253	20241021	163500	45663825	2740	2740	2740	2740	0
254	20241021	163400	45663825	2740	2740	2740	2740	0
255	20241021	163300	45663825	2740	2740	2740	2740	0
256	20241021	163200	45663825	2740	2740	2740	2740	0
257	20241021	163100	45663825	2740	2740	2740	2740	0
258	20241021	163000	45663825	2740	2740	2740	2740	0
259	20241021	162900	45663825	2740	2740	2740	2740	0
260	20241021	162800	45663825	2740	2740	2740	2740	0
261	20241021	162700	45663825	2740	2740	2740	2740	0
262	20241021	162600	45663825	2740	2740	2740	2740	0
263	20241021	162500	45663825	2740	2740	2740	2740	0
264	20241021	162400	45663825	2740	2740	2740	2740	0
265	20241021	162300	45663825	2740	2740	2740	2740	0
266	20241021	162200	45663825	2740	2740	2740	2740	0
267	20241021	162100	45663825	2740	2740	2740	2740	0
268	20241021	162000	45663825	2740	2740	2740	2740	0
269	20241021	161900	45663825	2740	2740	2740	2740	0
270	20241021	161800	45663825	2740	2740	2740	2740	0
271	20241021	161700	45663825	2740	2740	2740	2740	0
272	20241021	161600	45663825	2740	2740	2740	2740	109
273	20241021	161500	45663825	2740	2740	2740	2740	0
274	20241021	161400	45663825	2740	2740	2740	2740	0
275	20241021	161300	45663825	2740	2740	2740	2740	0
276	20241021	161200	45663825	2740	2740	2740	2740	0
277	20241021	161100	45663825	2740	2740	2740	2740	0
278	20241021	161000	45663825	2740	2740	2740	2740	0
279	20241021	160900	45663825	2740	2740	2740	2740	0
280	20241021	160800	45663825	2740	2740	2740	2740	0
281	20241021	160700	45663825	2740	2740	2740	2740	0
282	20241021	160600	45663825	2740	2740	2740	2740	0
283	20241021	160500	45663825	2740	2740	2740	2740	0
284	20241021	160400	45663825	2740	2740	2740	2740	0
285	20241021	160300	45663825	2740	2740	2740	2740	0
286	20241021	160200	45663825	2740	2740	2740	2740	0
287	20241021	160100	45663825	2740	2740	2740	2740	0
288	20241021	160000	45663825	2740	2740	2740	2740	0
289	20241021	155900	45663825	2740	2740	2740	2740	0
290	20241021	155800	45663825	2740	2740	2740	2740	0
291	20241021	155700	45663825	2740	2740	2740	2740	0
292	20241021	155600	45663825	2740	2740	2740	2740	0
293	20241021	155500	45663825	2740	2740	2740	2740	0
294	20241021	155400	45663825	2740	2740	2740	2740	0
295	20241021	155300	45663825	2740	2740	2740	2740	0
296	20241021	155200	45663825	2740	2740	2740	2740	0
297	20241021	155100	45663825	2740	2740	2740	2740	0
298	20241021	155000	45663825	2740	2740	2740	2740	0
299	20241021	154900	45663825	2740	2740	2740	2740	0
300	20241021	154800	45663825	2740	2740	2740	2740	0
301	20241021	154700	45663825	2740	2740	2740	2740	0
302	20241021	154600	45663825	2740	2740	2740	2740	109
303	20241021	154500	45663825	2740	2740	2740	2740	0
304	20241021	154400	45663825	2740	2740	2740	2740	0
305	20241021	154300	45663825	2740	2740	2740	2740	0
306	20241021	154200	45663825	2740	2740	2740	2740	0
307	20241021	154100	45663825	2740	2740	2740	2740	0
308	20241021	154000	45663825	2740	2740	2740	2740	0
309	20241021	153900	45663825	2740	2740	2740	2740	0
310	20241021	153800	45663825	2740	2740	2740	2740	0
311	20241021	153700	45663825	2740	2740	2740	2740	0
312	20241021	153600	45663825	2740	2740	2740	2740	0
313	20241021	153500	45663825	2740	2740	2740	2740	0
314	20241021	153400	45663825	2740	2740	2740	2740	0
315	20241021	153300	45663825	2740	2740	2740	2740	0
316	20241021	153200	45663825	2740	2740	2740	2740	0
317	20241021	153100	45663825	2740	2740	2740	2740	0
318	20241021	153000	45663825	2740	2740	2740	2740	109
319	20241021	152900	45365165	2700	2700	2700	2700	0
320	20241021	152800	45365165	2700	2700	2700	2700	0
321	20241021	152700	45365165	2700	2700	2700	2700	0
322	20241021	152600	45365165	2700	2700	2700	2700	0
323	20241021	152500	45365165	2700	2700	2700	2700	0
324	20241021	152400	45365165	2700	2700	2700	2700	0
325	20241021	152300	45365165	2700	2700	2700	2700	0
326	20241021	152200	45365165	2700	2700	2700	2700	0
327	20241021	152100	45365165	2700	2700	2700	2700	0
328	20241021	152000	45365165	2700	2700	2700	2700	0
329	20241021	151900	45365165	2700	2700	2700	2700	0
330	20241021	151800	45365165	2700	2700	2700	2700	0
331	20241021	151700	45365165	2700	2600	2700	2600	41
332	20241021	151600	45258465	2740	2690	2740	2690	688
333	20241021	151500	43396220	2695	2565	2695	2565	1481
334	20241021	151400	39533385	2585	2585	2585	2585	0
335	20241021	151300	39533385	2585	2585	2585	2585	0
336	20241021	151200	39533385	2585	2585	2585	2585	0
337	20241021	151100	39533385	2585	2585	2585	2585	0
338	20241021	151000	39533385	2585	2585	2585	2585	0
339	20241021	150900	39533385	2585	2585	2585	2585	0
340	20241021	150800	39533385	2585	2585	2585	2585	0
341	20241021	150700	39533385	2585	2585	2585	2585	0
342	20241021	150600	39533385	2585	2585	2585	2585	0
343	20241021	150500	39533385	2585	2585	2585	2585	0
344	20241021	150400	39533385	2585	2585	2585	2585	0
345	20241021	150300	39533385	2585	2585	2585	2585	0
346	20241021	150200	39533385	2585	2585	2585	2585	0
347	20241021	150100	39533385	2585	2585	2585	2585	0
348	20241021	150000	39533385	2585	2585	2585	2585	0
349	20241021	145900	39533385	2585	2585	2585	2585	0
350	20241021	145800	39533385	2585	2585	2585	2585	0
351	20241021	145700	39533385	2585	2585	2585	2585	0
352	20241021	145600	39533385	2585	2585	2585	2585	0
353	20241021	145500	39533385	2585	2585	2585	2585	0
354	20241021	145400	39533385	2585	2585	2585	2585	0
355	20241021	145300	39533385	2585	2585	2585	2585	0
356	20241021	145200	39533385	2585	2585	2585	2585	0
357	20241021	145100	39533385	2585	2580	2585	2580	386
358	20241021	145000	38536345	2580	2580	2580	2580	0
359	20241021	144900	38536345	2580	2580	2580	2580	0
360	20241021	144800	38536345	2580	2580	2580	2580	0
361	20241021	144700	38536345	2580	2580	2580	2580	0
362	20241021	144600	38536345	2580	2580	2580	2580	0
363	20241021	144500	38536345	2580	2580	2580	2580	0
364	20241021	144400	38536345	2580	2580	2580	2580	0
365	20241021	144300	38536345	2580	2580	2580	2580	0
366	20241021	144200	38536345	2580	2580	2580	2580	0
367	20241021	144100	38536345	2580	2580	2580	2580	0
368	20241021	144000	38536345	2580	2580	2580	2580	0
369	20241021	143900	38536345	2580	2580	2580	2580	0
370	20241021	143800	38536345	2580	2580	2580	2580	0
371	20241021	143700	38536345	2580	2580	2580	2580	0
372	20241021	143600	38536345	2580	2580	2580	2580	0
373	20241021	143500	38536345	2580	2580	2580	2580	0
374	20241021	143400	38536345	2580	2580	2580	2580	0
375	20241021	143300	38536345	2580	2580	2580	2580	0
376	20241021	143200	38536345	2580	2580	2580	2580	0
377	20241021	143100	38536345	2580	2580	2580	2580	1
378	20241021	143000	38533765	2585	2585	2585	2585	1
379	20241021	142900	38531180	2505	2505	2505	2505	0
380	20241021	142800	38531180	2505	2505	2505	2505	14
381	20241021	142700	38496110	2505	2545	2545	2505	2000
382	20241021	142600	33457860	2675	2675	2675	2675	0
383	20241021	142500	33457860	2675	2675	2675	2675	0
384	20241021	142400	33457860	2675	2675	2675	2675	0
385	20241021	142300	33457860	2675	2675	2675	2675	0
386	20241021	142200	33457860	2675	2675	2675	2675	0
387	20241021	142100	33457860	2675	2675	2675	2675	0
388	20241021	142000	33457860	2675	2675	2675	2675	0
389	20241021	141900	33457860	2675	2675	2675	2675	0
390	20241021	141800	33457860	2675	2675	2675	2675	0
391	20241021	141700	33457860	2675	2675	2675	2675	0
392	20241021	141600	33457860	2675	2675	2675	2675	0
393	20241021	141500	33457860	2675	2675	2675	2675	0
394	20241021	141400	33457860	2675	2675	2675	2675	0
395	20241021	141300	33457860	2675	2675	2675	2675	0
396	20241021	141200	33457860	2675	2675	2675	2675	0
397	20241021	141100	33457860	2675	2675	2675	2675	0
398	20241021	141000	33457860	2675	2675	2675	2675	0
399	20241021	140900	33457860	2675	2675	2675	2675	0
400	20241021	140800	33457860	2675	2675	2675	2675	0
401	20241021	140700	33457860	2675	2675	2675	2675	0
402	20241021	140600	33457860	2675	2675	2675	2675	0
403	20241021	140500	33457860	2675	2675	2675	2675	0
404	20241021	140400	33457860	2675	2675	2675	2675	0
405	20241021	140300	33457860	2675	2675	2675	2675	0
406	20241021	140200	33457860	2675	2675	2675	2675	0
407	20241021	140100	33457860	2675	2675	2675	2675	0
408	20241021	140000	33457860	2675	2675	2675	2675	0
409	20241021	135900	33457860	2675	2675	2675	2675	0
410	20241021	135800	33457860	2675	2675	2675	2675	0
411	20241021	135700	33457860	2675	2675	2675	2675	0
412	20241021	135600	33457860	2675	2675	2675	2675	0
413	20241021	135500	33457860	2675	2675	2675	2675	0
414	20241021	135400	33457860	2675	2675	2675	2675	0
415	20241021	135300	33457860	2675	2675	2675	2675	0
416	20241021	135200	33457860	2675	2675	2675	2675	0
417	20241021	135100	33457860	2675	2675	2675	2675	0
418	20241021	135000	33457860	2675	2675	2675	2675	0
419	20241021	134900	33457860	2675	2675	2675	2675	0
420	20241021	134800	33457860	2675	2675	2675	2675	0
421	20241021	134700	33457860	2675	2540	2675	2540	105
422	20241021	134600	33190485	2675	2675	2675	2675	0
423	20241021	134500	33190485	2675	2675	2675	2675	0
424	20241021	134400	33190485	2675	2675	2675	2675	0
425	20241021	134300	33190485	2675	2675	2675	2675	0
426	20241021	134200	33190485	2675	2675	2675	2675	0
427	20241021	134100	33190485	2675	2675	2675	2675	0
428	20241021	134000	33190485	2675	2675	2675	2675	0
429	20241021	133900	33190485	2675	2675	2675	2675	0
430	20241021	133800	33190485	2675	2675	2675	2675	0
431	20241021	133700	33190485	2675	2675	2675	2675	0
432	20241021	133600	33190485	2675	2675	2675	2675	0
433	20241021	133500	33190485	2675	2675	2675	2675	0
434	20241021	133400	33190485	2675	2675	2675	2675	0
435	20241021	133300	33190485	2675	2675	2675	2675	0
436	20241021	133200	33190485	2675	2675	2675	2675	0
437	20241021	133100	33190485	2675	2675	2675	2675	0
438	20241021	133000	33190485	2675	2675	2675	2675	0
439	20241021	132900	33190485	2675	2675	2675	2675	0
440	20241021	132800	33190485	2675	2650	2675	2650	419
441	20241021	132700	32076385	2650	2580	2650	2580	851
442	20241021	132600	29849805	2580	2580	2580	2580	0
443	20241021	132500	29849805	2580	2580	2580	2580	49
444	20241021	132400	29723385	2580	2580	2580	2580	0
445	20241021	132300	29723385	2580	2580	2580	2580	0
446	20241021	132200	29723385	2580	2580	2580	2580	0
447	20241021	132100	29723385	2580	2580	2580	2580	0
448	20241021	132000	29723385	2580	2580	2580	2580	0
449	20241021	131900	29723385	2580	2580	2580	2580	0
450	20241021	131800	29723385	2580	2580	2580	2580	0
451	20241021	131700	29723385	2580	2580	2580	2580	0
452	20241021	131600	29723385	2580	2580	2580	2580	0
453	20241021	131500	29723385	2580	2580	2580	2580	0
454	20241021	131400	29723385	2580	2580	2580	2580	1
455	20241021	131300	29720805	2500	2500	2500	2500	0
456	20241021	131200	29720805	2500	2500	2500	2500	0
457	20241021	131100	29720805	2500	2500	2500	2500	0
458	20241021	131000	29720805	2500	2500	2500	2500	0
459	20241021	130900	29720805	2500	2500	2500	2500	0
460	20241021	130800	29720805	2500	2500	2500	2500	0
461	20241021	130700	29720805	2500	2500	2500	2500	0
462	20241021	130600	29720805	2500	2500	2500	2500	0
463	20241021	130500	29720805	2500	2500	2500	2500	0
464	20241021	130400	29720805	2500	2510	2510	2500	1001
465	20241021	130300	27217805	2600	2600	2600	2600	0
466	20241021	130200	27217805	2600	2600	2600	2600	0
467	20241021	130100	27217805	2600	2600	2600	2600	0
468	20241021	130000	27217805	2600	2600	2600	2600	0
469	20241021	125900	27217805	2600	2600	2600	2600	0
470	20241021	125800	27217805	2600	2600	2600	2600	0
471	20241021	125700	27217805	2600	2600	2600	2600	100
472	20241021	125600	26957805	2680	2680	2680	2680	0
473	20241021	125500	26957805	2680	2680	2680	2680	0
474	20241021	125400	26957805	2680	2680	2680	2680	0
475	20241021	125300	26957805	2680	2680	2680	2680	0
476	20241021	125200	26957805	2680	2680	2680	2680	0
477	20241021	125100	26957805	2680	2680	2680	2680	0
478	20241021	125000	26957805	2680	2680	2680	2680	1
479	20241021	124900	26955125	2600	2600	2600	2600	0
480	20241021	124800	26955125	2600	2600	2600	2600	0
481	20241021	124700	26955125	2600	2600	2600	2600	0
482	20241021	124600	26955125	2600	2600	2600	2600	0
483	20241021	124500	26955125	2600	2600	2600	2600	0
484	20241021	124400	26955125	2600	2600	2600	2600	0
485	20241021	124300	26955125	2600	2600	2600	2600	0
486	20241021	124200	26955125	2600	2600	2600	2600	0
487	20241021	124100	26955125	2600	2600	2600	2600	0
488	20241021	124000	26955125	2600	2600	2600	2600	0
489	20241021	123900	26955125	2600	2600	2600	2600	0
490	20241021	123800	26955125	2600	2590	2600	2590	246
491	20241021	123700	26317525	2590	2545	2590	2545	912
492	20241021	123600	23974665	2500	2500	2500	2500	0
493	20241021	123500	23974665	2500	2500	2500	2500	0
494	20241021	123400	23974665	2500	2500	2500	2500	0
495	20241021	123300	23974665	2500	2500	2500	2500	0
496	20241021	123200	23974665	2500	2500	2500	2500	0
497	20241021	123100	23974665	2500	2500	2500	2500	0
498	20241021	123000	23974665	2500	2500	2500	2500	0
499	20241021	122900	23974665	2500	2500	2500	2500	177
500	20241021	122800	23532165	2500	2500	2500	2500	0
501	20241021	122700	23532165	2500	2500	2500	2500	0
502	20241021	122600	23532165	2500	2500	2500	2500	337
503	20241021	122500	22689665	2500	2500	2500	2500	24
504	20241021	122400	22629665	2500	2500	2500	2500	0
505	20241021	122300	22629665	2500	2500	2500	2500	0
506	20241021	122200	22629665	2500	2500	2500	2500	0
507	20241021	122100	22629665	2500	2500	2500	2500	0
508	20241021	122000	22629665	2500	2500	2500	2500	0
509	20241021	121900	22629665	2500	2500	2500	2500	0
510	20241021	121800	22629665	2500	2500	2500	2500	0
511	20241021	121700	22629665	2500	2500	2500	2500	0
512	20241021	121600	22629665	2500	2500	2500	2500	0
513	20241021	121500	22629665	2500	2500	2500	2500	0
514	20241021	121400	22629665	2500	2500	2500	2500	0
515	20241021	121300	22629665	2500	2500	2500	2500	0
516	20241021	121200	22629665	2500	2500	2500	2500	0
517	20241021	121100	22629665	2500	2500	2500	2500	0
518	20241021	121000	22629665	2500	2500	2500	2500	0
519	20241021	120900	22629665	2500	2500	2500	2500	8
520	20241021	120800	22609665	2500	2500	2500	2500	42
521	20241021	120700	22504665	2500	2500	2500	2500	0
522	20241021	120600	22504665	2500	2500	2500	2500	40
523	20241021	120500	22404665	2500	2500	2500	2500	0
524	20241021	120400	22404665	2500	2500	2500	2500	0
525	20241021	120300	22404665	2500	2500	2500	2500	0
526	20241021	120200	22404665	2500	2500	2500	2500	0
527	20241021	120100	22404665	2500	2500	2500	2500	0
528	20241021	120000	22404665	2500	2500	2500	2500	0
529	20241021	115900	22404665	2500	2500	2500	2500	0
530	20241021	115800	22404665	2500	2500	2500	2500	0
531	20241021	115700	22404665	2500	2500	2500	2500	0
532	20241021	115600	22404665	2500	2500	2500	2500	0
533	20241021	115500	22404665	2500	2500	2500	2500	0
534	20241021	115400	22404665	2500	2500	2500	2500	0
535	20241021	115300	22404665	2500	2500	2500	2500	18
536	20241021	115200	22359665	2500	2500	2500	2500	0
537	20241021	115100	22359665	2500	2500	2500	2500	0
538	20241021	115000	22359665	2500	2500	2500	2500	0
539	20241021	114900	22359665	2500	2500	2500	2500	0
540	20241021	114800	22359665	2500	2500	2500	2500	0
541	20241021	114700	22359665	2500	2500	2500	2500	0
542	20241021	114600	22359665	2500	2500	2500	2500	0
543	20241021	114500	22359665	2500	2500	2500	2500	0
544	20241021	114400	22359665	2500	2500	2500	2500	0
545	20241021	114300	22359665	2500	2500	2500	2500	80
546	20241021	114200	22159665	2500	2500	2500	2500	0
547	20241021	114100	22159665	2500	2500	2500	2500	0
548	20241021	114000	22159665	2500	2500	2500	2500	0
549	20241021	113900	22159665	2500	2500	2500	2500	0
550	20241021	113800	22159665	2500	2500	2500	2500	0
551	20241021	113700	22159665	2500	2500	2500	2500	0
552	20241021	113600	22159665	2500	2500	2500	2500	0
553	20241021	113500	22159665	2500	2500	2500	2500	0
554	20241021	113400	22159665	2500	2500	2500	2500	0
555	20241021	113300	22159665	2500	2500	2500	2500	0
556	20241021	113200	22159665	2500	2500	2500	2500	0
557	20241021	113100	22159665	2500	2500	2500	2500	0
558	20241021	113000	22159665	2500	2500	2500	2500	0
559	20241021	112900	22159665	2500	2500	2500	2500	0
560	20241021	112800	22159665	2500	2500	2500	2500	0
561	20241021	112700	22159665	2500	2495	2500	2495	11
562	20241021	112600	22132215	2500	2500	2500	2500	0
563	20241021	112500	22132215	2500	2500	2500	2500	8
564	20241021	112400	22112215	2500	2500	2500	2500	0
565	20241021	112300	22112215	2500	2500	2500	2500	0
566	20241021	112200	22112215	2500	2500	2500	2500	0
567	20241021	112100	22112215	2500	2500	2500	2500	0
568	20241021	112000	22112215	2500	2500	2500	2500	0
569	20241021	111900	22112215	2500	2500	2500	2500	0
570	20241021	111800	22112215	2500	2500	2500	2500	0
571	20241021	111700	22112215	2500	2500	2500	2500	0
572	20241021	111600	22112215	2500	2500	2500	2500	0
573	20241021	111500	22112215	2500	2500	2500	2500	0
574	20241021	111400	22112215	2500	2500	2500	2500	0
575	20241021	111300	22112215	2500	2500	2500	2500	200
576	20241021	111200	21612215	2500	2500	2500	2500	0
577	20241021	111100	21612215	2500	2500	2500	2500	2
578	20241021	111000	21607215	2500	2500	2500	2500	0
579	20241021	110900	21607215	2500	2500	2500	2500	0
580	20241021	110800	21607215	2500	2500	2500	2500	0
581	20241021	110700	21607215	2500	2500	2500	2500	0
582	20241021	110600	21607215	2500	2500	2500	2500	0
583	20241021	110500	21607215	2500	2500	2500	2500	0
584	20241021	110400	21607215	2500	2500	2500	2500	1
585	20241021	110300	21604715	2500	2500	2500	2500	0
586	20241021	110200	21604715	2500	2500	2500	2500	100
587	20241021	110100	21354715	2500	2500	2500	2500	0
588	20241021	110000	21354715	2500	2500	2500	2500	1
589	20241021	105900	21352215	2500	2500	2500	2500	144
590	20241021	105800	20992215	2500	2500	2500	2500	148
591	20241021	105700	20622215	2500	2500	2500	2500	0
592	20241021	105600	20622215	2500	2500	2500	2500	351
593	20241021	105500	19744715	2500	2500	2500	2500	0
594	20241021	105400	19744715	2500	2500	2500	2500	2
595	20241021	105300	19739715	2500	2500	2500	2500	0
596	20241021	105200	19739715	2500	2500	2500	2500	0
597	20241021	105100	19739715	2500	2500	2500	2500	0
598	20241021	105000	19739715	2500	2500	2500	2500	0
599	20241021	104900	19739715	2500	2500	2500	2500	0
600	20241021	104800	19739715	2500	2500	2500	2500	0
601	20241021	104700	19739715	2500	2500	2500	2500	0
602	20241021	104600	19739715	2500	2500	2500	2500	1
603	20241021	104500	19737215	2495	2495	2495	2495	0
604	20241021	104400	19737215	2495	2495	2495	2495	0
605	20241021	104300	19737215	2495	2495	2495	2495	100
606	20241021	104200	19487715	2495	2495	2495	2495	0
607	20241021	104100	19487715	2495	2495	2495	2495	100
608	20241021	104000	19238215	2495	2495	2495	2495	0
609	20241021	103900	19238215	2495	2495	2495	2495	100
610	20241021	103800	18988715	2565	2565	2565	2565	0
611	20241021	103700	18988715	2565	2565	2565	2565	0
612	20241021	103600	18988715	2565	2565	2565	2565	0
613	20241021	103500	18988715	2565	2565	2565	2565	0
614	20241021	103400	18988715	2565	2565	2565	2565	0
615	20241021	103300	18988715	2565	2565	2565	2565	0
616	20241021	103200	18988715	2565	2565	2565	2565	0
617	20241021	103100	18988715	2565	2565	2565	2565	0
618	20241021	103000	18988715	2565	2565	2565	2565	0
619	20241021	102900	18988715	2565	2565	2565	2565	0
620	20241021	102800	18988715	2565	2565	2565	2565	0
621	20241021	102700	18988715	2565	2565	2565	2565	0
622	20241021	102600	18988715	2565	2565	2565	2565	0
623	20241021	102500	18988715	2565	2565	2565	2565	0
624	20241021	102400	18988715	2565	2565	2565	2565	0
625	20241021	102300	18988715	2565	2565	2565	2565	0
626	20241021	102200	18988715	2565	2470	2565	2470	407
627	20241021	102100	17983330	2470	2500	2500	2470	322
628	20241021	102000	17185570	2565	2565	2565	2565	0
629	20241021	101900	17185570	2565	2565	2565	2565	0
630	20241021	101800	17185570	2565	2565	2565	2565	0
631	20241021	101700	17185570	2565	2565	2565	2565	0
632	20241021	101600	17185570	2565	2565	2565	2565	0
633	20241021	101500	17185570	2565	2565	2565	2565	0
634	20241021	101400	17185570	2565	2565	2565	2565	0
635	20241021	101300	17185570	2565	2565	2565	2565	0
636	20241021	101200	17185570	2565	2565	2565	2565	2
637	20241021	101100	17180440	2500	2500	2500	2500	0
638	20241021	101000	17180440	2500	2500	2500	2500	0
639	20241021	100900	17180440	2500	2510	2510	2500	900
640	20241021	100800	14926390	2585	2510	2585	2510	120
641	20241021	100700	14625115	2500	2500	2500	2500	0
642	20241021	100600	14625115	2500	2500	2500	2500	0
643	20241021	100500	14625115	2500	2500	2500	2500	0
644	20241021	100400	14625115	2500	2500	2500	2500	0
645	20241021	100300	14625115	2500	2500	2500	2500	0
646	20241021	100200	14625115	2500	2500	2500	2500	0
647	20241021	100100	14625115	2500	2500	2500	2500	0
648	20241021	100000	14625115	2500	2500	2500	2500	0
649	20241021	095900	14625115	2500	2500	2500	2500	0
650	20241021	095800	14625115	2500	2500	2500	2500	0
651	20241021	095700	14625115	2500	2500	2500	2500	0
652	20241021	095600	14625115	2500	2500	2500	2500	0
653	20241021	095500	14625115	2500	2500	2500	2500	0
654	20241021	095400	14625115	2500	2500	2500	2500	0
655	20241021	095300	14625115	2500	2500	2500	2500	0
656	20241021	095200	14625115	2500	2500	2500	2500	0
657	20241021	095100	14625115	2500	2505	2505	2500	381
658	20241021	095000	13671760	2505	2515	2515	2505	1000
659	20241021	094900	11163905	2700	2700	2700	2700	0
660	20241021	094800	11163905	2700	2700	2700	2700	0
661	20241021	094700	11163905	2700	2700	2700	2700	0
662	20241021	094600	11163905	2700	2700	2700	2700	0
663	20241021	094500	11163905	2700	2700	2700	2700	0
664	20241021	094400	11163905	2700	2700	2700	2700	0
665	20241021	094300	11163905	2700	2700	2700	2700	0
666	20241021	094200	11163905	2700	2700	2700	2700	0
667	20241021	094100	11163905	2700	2600	2700	2600	270
668	20241021	094000	10460075	2600	2600	2600	2600	846
669	20241021	093900	8260475	2600	2600	2600	2600	0
670	20241021	093800	8260475	2600	2600	2600	2600	0
671	20241021	093700	8260475	2600	2600	2600	2600	10
672	20241021	093600	8234475	2650	2650	2650	2650	0
673	20241021	093500	8234475	2650	2650	2650	2650	0
674	20241021	093400	8234475	2650	2650	2650	2650	0
675	20241021	093300	8234475	2650	2650	2650	2650	0
676	20241021	093200	8234475	2650	2650	2650	2650	0
677	20241021	093100	8234475	2650	2650	2650	2650	0
678	20241021	093000	8234475	2650	2650	2650	2650	0
679	20241021	092900	8234475	2650	2650	2650	2650	0
680	20241021	092800	8234475	2650	2650	2650	2650	0
681	20241021	092700	8234475	2650	2650	2650	2650	0
682	20241021	092600	8234475	2650	2650	2650	2650	0
683	20241021	092500	8234475	2650	2650	2650	2650	0
684	20241021	092400	8234475	2650	2650	2650	2650	0
685	20241021	092300	8234475	2650	2645	2650	2645	202
686	20241021	092200	7700100	2645	2645	2645	2645	382
687	20241021	092100	6689710	2645	2645	2645	2645	567
688	20241021	092000	5189995	2645	2645	2645	2645	1
689	20241021	091900	5187350	2365	2365	2365	2365	0
690	20241021	091800	5187350	2365	2605	2605	2365	1594
691	20241021	091700	1328250	2690	2690	2690	2690	0
692	20241021	091600	1328250	2690	2690	2690	2690	0
693	20241021	091500	1328250	2690	2690	2690	2690	0
694	20241021	091400	1328250	2690	2690	2690	2690	0
695	20241021	091300	1328250	2690	2690	2690	2690	0
696	20241021	091200	1328250	2690	2690	2690	2690	0
697	20241021	091100	1328250	2690	2690	2690	2690	0
698	20241021	091000	1328250	2690	2690	2690	2690	0
699	20241021	090900	1328250	2690	2690	2690	2690	0
700	20241021	090800	1328250	2690	2690	2690	2690	0
701	20241021	090700	1328250	2690	2690	2690	2690	0
702	20241021	090600	1328250	2690	2690	2690	2690	0
703	20241021	090500	1328250	2690	2690	2690	2690	0
704	20241021	090400	1328250	2690	2690	2690	2690	9
705	20241021	090300	1304040	2600	2610	2610	2600	500
706	20241021	090200	2700	2700	2700	2700	2700	0
707	20241021	090100	2700	2700	2700	2700	2700	0
708	20241021	090000	2700	2700	2700	2700	2700	1