KissMeData/099410/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	200900	298757315	2910	2910	2910	2910	654
3	20241021	200800	298757315	2910	2910	2910	2910	0
4	20241021	200700	298757315	2910	2910	2910	2910	0
5	20241021	200600	298757315	2910	2910	2910	2910	0
6	20241021	200500	298757315	2910	2910	2910	2910	0
7	20241021	200400	298757315	2910	2910	2910	2910	0
8	20241021	200300	298757315	2910	2910	2910	2910	0
9	20241021	200200	298757315	2910	2910	2910	2910	0
10	20241021	200100	298757315	2910	2910	2910	2910	0
11	20241021	200000	298757315	2910	2910	2910	2910	0
12	20241021	195900	298757315	2910	2910	2910	2910	0
13	20241021	195800	298757315	2910	2910	2910	2910	0
14	20241021	195700	298757315	2910	2910	2910	2910	0
15	20241021	195600	298757315	2910	2910	2910	2910	0
16	20241021	195500	298757315	2910	2910	2910	2910	0
17	20241021	195400	298757315	2910	2910	2910	2910	0
18	20241021	195300	298757315	2910	2910	2910	2910	0
19	20241021	195200	298757315	2910	2910	2910	2910	0
20	20241021	195100	298757315	2910	2910	2910	2910	0
21	20241021	195000	298757315	2910	2910	2910	2910	0
22	20241021	194900	298757315	2910	2910	2910	2910	0
23	20241021	194800	298757315	2910	2910	2910	2910	0
24	20241021	194700	298757315	2910	2910	2910	2910	0
25	20241021	194600	298757315	2910	2910	2910	2910	0
26	20241021	194500	298757315	2910	2910	2910	2910	0
27	20241021	194400	298757315	2910	2910	2910	2910	0
28	20241021	194300	298757315	2910	2910	2910	2910	0
29	20241021	194200	298757315	2910	2910	2910	2910	0
30	20241021	194100	298757315	2910	2910	2910	2910	0
31	20241021	194000	298757315	2910	2910	2910	2910	0
32	20241021	193900	298757315	2910	2910	2910	2910	654
33	20241021	193800	298757315	2910	2910	2910	2910	0
34	20241021	193700	298757315	2910	2910	2910	2910	0
35	20241021	193600	298757315	2910	2910	2910	2910	0
36	20241021	193500	298757315	2910	2910	2910	2910	0
37	20241021	193400	298757315	2910	2910	2910	2910	0
38	20241021	193300	298757315	2910	2910	2910	2910	0
39	20241021	193200	298757315	2910	2910	2910	2910	0
40	20241021	193100	298757315	2910	2910	2910	2910	0
41	20241021	193000	298757315	2910	2910	2910	2910	0
42	20241021	192900	298757315	2910	2910	2910	2910	0
43	20241021	192800	298757315	2910	2910	2910	2910	0
44	20241021	192700	298757315	2910	2910	2910	2910	0
45	20241021	192600	298757315	2910	2910	2910	2910	0
46	20241021	192500	298757315	2910	2910	2910	2910	0
47	20241021	192400	298757315	2910	2910	2910	2910	0
48	20241021	192300	298757315	2910	2910	2910	2910	0
49	20241021	192200	298757315	2910	2910	2910	2910	0
50	20241021	192100	298757315	2910	2910	2910	2910	0
51	20241021	192000	298757315	2910	2910	2910	2910	0
52	20241021	191900	298757315	2910	2910	2910	2910	0
53	20241021	191800	298757315	2910	2910	2910	2910	0
54	20241021	191700	298757315	2910	2910	2910	2910	0
55	20241021	191600	298757315	2910	2910	2910	2910	0
56	20241021	191500	298757315	2910	2910	2910	2910	0
57	20241021	191400	298757315	2910	2910	2910	2910	0
58	20241021	191300	298757315	2910	2910	2910	2910	0
59	20241021	191200	298757315	2910	2910	2910	2910	0
60	20241021	191100	298757315	2910	2910	2910	2910	0
61	20241021	191000	298757315	2910	2910	2910	2910	0
62	20241021	190900	298757315	2910	2910	2910	2910	654
63	20241021	190800	298757315	2910	2910	2910	2910	0
64	20241021	190700	298757315	2910	2910	2910	2910	0
65	20241021	190600	298757315	2910	2910	2910	2910	0
66	20241021	190500	298757315	2910	2910	2910	2910	0
67	20241021	190400	298757315	2910	2910	2910	2910	0
68	20241021	190300	298757315	2910	2910	2910	2910	0
69	20241021	190200	298757315	2910	2910	2910	2910	0
70	20241021	190100	298757315	2910	2910	2910	2910	0
71	20241021	190000	298757315	2910	2910	2910	2910	0
72	20241021	185900	298757315	2910	2910	2910	2910	0
73	20241021	185800	298757315	2910	2910	2910	2910	0
74	20241021	185700	298757315	2910	2910	2910	2910	0
75	20241021	185600	298757315	2910	2910	2910	2910	0
76	20241021	185500	298757315	2910	2910	2910	2910	0
77	20241021	185400	298757315	2910	2910	2910	2910	0
78	20241021	185300	298757315	2910	2910	2910	2910	0
79	20241021	185200	298757315	2910	2910	2910	2910	0
80	20241021	185100	298757315	2910	2910	2910	2910	0
81	20241021	185000	298757315	2910	2910	2910	2910	0
82	20241021	184900	298757315	2910	2910	2910	2910	0
83	20241021	184800	298757315	2910	2910	2910	2910	0
84	20241021	184700	298757315	2910	2910	2910	2910	0
85	20241021	184600	298757315	2910	2910	2910	2910	0
86	20241021	184500	298757315	2910	2910	2910	2910	0
87	20241021	184400	298757315	2910	2910	2910	2910	0
88	20241021	184300	298757315	2910	2910	2910	2910	0
89	20241021	184200	298757315	2910	2910	2910	2910	0
90	20241021	184100	298757315	2910	2910	2910	2910	0
91	20241021	184000	298757315	2910	2910	2910	2910	0
92	20241021	183900	298757315	2910	2910	2910	2910	654
93	20241021	183800	298757315	2910	2910	2910	2910	0
94	20241021	183700	298757315	2910	2910	2910	2910	0
95	20241021	183600	298757315	2910	2910	2910	2910	0
96	20241021	183500	298757315	2910	2910	2910	2910	0
97	20241021	183400	298757315	2910	2910	2910	2910	0
98	20241021	183300	298757315	2910	2910	2910	2910	0
99	20241021	183200	298757315	2910	2910	2910	2910	0
100	20241021	183100	298757315	2910	2910	2910	2910	0
101	20241021	183000	298757315	2910	2910	2910	2910	0
102	20241021	182900	298757315	2910	2910	2910	2910	0
103	20241021	182800	298757315	2910	2910	2910	2910	0
104	20241021	182700	298757315	2910	2910	2910	2910	0
105	20241021	182600	298757315	2910	2910	2910	2910	0
106	20241021	182500	298757315	2910	2910	2910	2910	0
107	20241021	182400	298757315	2910	2910	2910	2910	0
108	20241021	182300	298757315	2910	2910	2910	2910	0
109	20241021	182200	298757315	2910	2910	2910	2910	0
110	20241021	182100	298757315	2910	2910	2910	2910	0
111	20241021	182000	298757315	2910	2910	2910	2910	0
112	20241021	181900	298757315	2910	2910	2910	2910	0
113	20241021	181800	298757315	2910	2910	2910	2910	0
114	20241021	181700	298757315	2910	2910	2910	2910	0
115	20241021	181600	298757315	2910	2910	2910	2910	0
116	20241021	181500	298757315	2910	2910	2910	2910	0
117	20241021	181400	298757315	2910	2910	2910	2910	0
118	20241021	181300	298757315	2910	2910	2910	2910	0
119	20241021	181200	298757315	2910	2910	2910	2910	0
120	20241021	181100	298757315	2910	2910	2910	2910	0
121	20241021	181000	298757315	2910	2910	2910	2910	0
122	20241021	180900	298757315	2910	2910	2910	2910	654
123	20241021	180800	298757315	2910	2910	2910	2910	0
124	20241021	180700	298757315	2910	2910	2910	2910	0
125	20241021	180600	298757315	2910	2910	2910	2910	0
126	20241021	180500	298757315	2910	2910	2910	2910	0
127	20241021	180400	298757315	2910	2910	2910	2910	0
128	20241021	180300	298757315	2910	2910	2910	2910	0
129	20241021	180200	298757315	2910	2910	2910	2910	0
130	20241021	180100	298757315	2910	2910	2910	2910	0
131	20241021	180000	298757315	2910	2910	2910	2910	0
132	20241021	175900	298757315	2910	2910	2910	2910	0
133	20241021	175800	298757315	2910	2910	2910	2910	0
134	20241021	175700	298757315	2910	2910	2910	2910	0
135	20241021	175600	298757315	2910	2910	2910	2910	0
136	20241021	175500	298757315	2910	2910	2910	2910	0
137	20241021	175400	298757315	2910	2910	2910	2910	0
138	20241021	175300	298757315	2910	2910	2910	2910	0
139	20241021	175200	298757315	2910	2910	2910	2910	0
140	20241021	175100	298757315	2910	2910	2910	2910	0
141	20241021	175000	298757315	2910	2910	2910	2910	0
142	20241021	174900	298757315	2910	2910	2910	2910	0
143	20241021	174800	298757315	2910	2910	2910	2910	0
144	20241021	174700	298757315	2910	2910	2910	2910	0
145	20241021	174600	298757315	2910	2910	2910	2910	0
146	20241021	174500	298757315	2910	2910	2910	2910	0
147	20241021	174400	298757315	2910	2910	2910	2910	0
148	20241021	174300	298757315	2910	2910	2910	2910	0
149	20241021	174200	298757315	2910	2910	2910	2910	0
150	20241021	174100	298757315	2910	2910	2910	2910	0
151	20241021	174000	298757315	2910	2910	2910	2910	0
152	20241021	173900	298757315	2910	2910	2910	2910	654
153	20241021	173800	298757315	2910	2910	2910	2910	0
154	20241021	173700	298757315	2910	2910	2910	2910	0
155	20241021	173600	298757315	2910	2910	2910	2910	0
156	20241021	173500	298757315	2910	2910	2910	2910	0
157	20241021	173400	298757315	2910	2910	2910	2910	0
158	20241021	173300	298757315	2910	2910	2910	2910	0
159	20241021	173200	298757315	2910	2910	2910	2910	0
160	20241021	173100	298757315	2910	2910	2910	2910	0
161	20241021	173000	298757315	2910	2910	2910	2910	0
162	20241021	172900	298757315	2910	2910	2910	2910	0
163	20241021	172800	298757315	2910	2910	2910	2910	0
164	20241021	172700	298757315	2910	2910	2910	2910	0
165	20241021	172600	298757315	2910	2910	2910	2910	0
166	20241021	172500	298757315	2910	2910	2910	2910	0
167	20241021	172400	298757315	2910	2910	2910	2910	0
168	20241021	172300	298757315	2910	2910	2910	2910	0
169	20241021	172200	298757315	2910	2910	2910	2910	0
170	20241021	172100	298757315	2910	2910	2910	2910	0
171	20241021	172000	298757315	2910	2910	2910	2910	0
172	20241021	171900	298757315	2910	2910	2910	2910	0
173	20241021	171800	298757315	2910	2910	2910	2910	0
174	20241021	171700	298757315	2910	2910	2910	2910	0
175	20241021	171600	298757315	2910	2910	2910	2910	0
176	20241021	171500	298757315	2910	2910	2910	2910	0
177	20241021	171400	298757315	2910	2910	2910	2910	0
178	20241021	171300	298757315	2910	2910	2910	2910	0
179	20241021	171200	298757315	2910	2910	2910	2910	0
180	20241021	171100	298757315	2910	2910	2910	2910	0
181	20241021	171000	298757315	2910	2910	2910	2910	0
182	20241021	170900	298757315	2910	2910	2910	2910	654
183	20241021	170800	298757315	2910	2910	2910	2910	0
184	20241021	170700	298757315	2910	2910	2910	2910	0
185	20241021	170600	298757315	2910	2910	2910	2910	0
186	20241021	170500	298757315	2910	2910	2910	2910	0
187	20241021	170400	298757315	2910	2910	2910	2910	0
188	20241021	170300	298757315	2910	2910	2910	2910	0
189	20241021	170200	298757315	2910	2910	2910	2910	0
190	20241021	170100	298757315	2910	2910	2910	2910	0
191	20241021	170000	298757315	2910	2910	2910	2910	0
192	20241021	165900	298757315	2910	2910	2910	2910	0
193	20241021	165800	298757315	2910	2910	2910	2910	0
194	20241021	165700	298757315	2910	2910	2910	2910	0
195	20241021	165600	298757315	2910	2910	2910	2910	0
196	20241021	165500	298757315	2910	2910	2910	2910	0
197	20241021	165400	298757315	2910	2910	2910	2910	0
198	20241021	165300	298757315	2910	2910	2910	2910	0
199	20241021	165200	298757315	2910	2910	2910	2910	0
200	20241021	165100	298757315	2910	2910	2910	2910	0
201	20241021	165000	298757315	2910	2910	2910	2910	0
202	20241021	164900	298757315	2910	2910	2910	2910	0
203	20241021	164800	298757315	2910	2910	2910	2910	0
204	20241021	164700	298757315	2910	2910	2910	2910	0
205	20241021	164600	298757315	2910	2910	2910	2910	0
206	20241021	164500	298757315	2910	2910	2910	2910	0
207	20241021	164400	298757315	2910	2910	2910	2910	0
208	20241021	164300	298757315	2910	2910	2910	2910	0
209	20241021	164200	298757315	2910	2910	2910	2910	0
210	20241021	164100	298757315	2910	2910	2910	2910	0
211	20241021	164000	298757315	2910	2910	2910	2910	0
212	20241021	163900	298757315	2910	2910	2910	2910	654
213	20241021	163800	298757315	2910	2910	2910	2910	0
214	20241021	163700	298757315	2910	2910	2910	2910	0
215	20241021	163600	298757315	2910	2910	2910	2910	0
216	20241021	163500	298757315	2910	2910	2910	2910	0
217	20241021	163400	298757315	2910	2910	2910	2910	0
218	20241021	163300	298757315	2910	2910	2910	2910	0
219	20241021	163200	298757315	2910	2910	2910	2910	0
220	20241021	163100	298757315	2910	2910	2910	2910	0
221	20241021	163000	298757315	2910	2910	2910	2910	0
222	20241021	162900	298757315	2910	2910	2910	2910	0
223	20241021	162800	298757315	2910	2910	2910	2910	0
224	20241021	162700	298757315	2910	2910	2910	2910	0
225	20241021	162600	298757315	2910	2910	2910	2910	0
226	20241021	162500	298757315	2910	2910	2910	2910	0
227	20241021	162400	298757315	2910	2910	2910	2910	0
228	20241021	162300	298757315	2910	2910	2910	2910	0
229	20241021	162200	298757315	2910	2910	2910	2910	0
230	20241021	162100	298757315	2910	2910	2910	2910	0
231	20241021	162000	298757315	2910	2910	2910	2910	0
232	20241021	161900	298757315	2910	2910	2910	2910	0
233	20241021	161800	298757315	2910	2910	2910	2910	0
234	20241021	161700	298757315	2910	2910	2910	2910	0
235	20241021	161600	298757315	2910	2910	2910	2910	0
236	20241021	161500	298757315	2910	2910	2910	2910	0
237	20241021	161400	298757315	2910	2910	2910	2910	0
238	20241021	161300	298757315	2910	2910	2910	2910	0
239	20241021	161200	298757315	2910	2910	2910	2910	0
240	20241021	161100	298757315	2910	2910	2910	2910	0
241	20241021	161000	298757315	2910	2910	2910	2910	0
242	20241021	160900	298757315	2910	2910	2910	2910	654
243	20241021	160800	298757315	2910	2910	2910	2910	0
244	20241021	160700	298757315	2910	2910	2910	2910	0
245	20241021	160600	298757315	2910	2910	2910	2910	0
246	20241021	160500	298757315	2910	2910	2910	2910	0
247	20241021	160400	298757315	2910	2910	2910	2910	0
248	20241021	160300	298757315	2910	2910	2910	2910	0
249	20241021	160200	298757315	2910	2910	2910	2910	0
250	20241021	160100	298757315	2910	2910	2910	2910	0
251	20241021	160000	298757315	2910	2910	2910	2910	0
252	20241021	155900	298757315	2910	2910	2910	2910	0
253	20241021	155800	298757315	2910	2910	2910	2910	0
254	20241021	155700	298757315	2910	2910	2910	2910	0
255	20241021	155600	298757315	2910	2910	2910	2910	0
256	20241021	155500	298757315	2910	2910	2910	2910	0
257	20241021	155400	298757315	2910	2910	2910	2910	0
258	20241021	155300	298757315	2910	2910	2910	2910	0
259	20241021	155200	298757315	2910	2910	2910	2910	0
260	20241021	155100	298757315	2910	2910	2910	2910	0
261	20241021	155000	298757315	2910	2910	2910	2910	0
262	20241021	154900	298757315	2910	2910	2910	2910	0
263	20241021	154800	298757315	2910	2910	2910	2910	0
264	20241021	154700	298757315	2910	2910	2910	2910	0
265	20241021	154600	298757315	2910	2910	2910	2910	0
266	20241021	154500	298757315	2910	2910	2910	2910	0
267	20241021	154400	298757315	2910	2910	2910	2910	0
268	20241021	154300	298757315	2910	2910	2910	2910	0
269	20241021	154200	298757315	2910	2910	2910	2910	0
270	20241021	154100	298757315	2910	2910	2910	2910	0
271	20241021	154000	298757315	2910	2910	2910	2910	0
272	20241021	153900	298757315	2910	2910	2910	2910	654
273	20241021	153800	298757315	2910	2910	2910	2910	0
274	20241021	153700	298757315	2910	2910	2910	2910	0
275	20241021	153600	298757315	2910	2910	2910	2910	0
276	20241021	153500	298757315	2910	2910	2910	2910	0
277	20241021	153400	298757315	2910	2910	2910	2910	0
278	20241021	153300	298757315	2910	2910	2910	2910	0
279	20241021	153200	298757315	2910	2910	2910	2910	0
280	20241021	153100	298757315	2910	2910	2910	2910	0
281	20241021	153000	298757315	2910	2910	2910	2910	654
282	20241021	152900	296854175	2900	2900	2900	2900	0
283	20241021	152800	296854175	2900	2900	2900	2900	0
284	20241021	152700	296854175	2900	2900	2900	2900	0
285	20241021	152600	296854175	2900	2900	2900	2900	0
286	20241021	152500	296854175	2900	2900	2900	2900	0
287	20241021	152400	296854175	2900	2900	2900	2900	0
288	20241021	152300	296854175	2900	2900	2900	2900	0
289	20241021	152200	296854175	2900	2900	2900	2900	0
290	20241021	152100	296854175	2900	2900	2900	2900	0
291	20241021	152000	296854175	2900	2900	2900	2900	0
292	20241021	151900	296854175	2900	2900	2900	2900	0
293	20241021	151800	296854175	2900	2900	2900	2900	0
294	20241021	151700	296854175	2900	2900	2900	2900	0
295	20241021	151600	296854175	2900	2900	2900	2900	4
296	20241021	151500	296842575	2900	2900	2900	2900	0
297	20241021	151400	296842575	2900	2900	2900	2900	87
298	20241021	151300	296590275	2900	2900	2900	2900	0
299	20241021	151200	296590275	2900	2900	2900	2900	0
300	20241021	151100	296590275	2900	2900	2900	2900	424
301	20241021	151000	295360675	2895	2895	2895	2895	46
302	20241021	150900	295227505	2895	2895	2900	2895	47
303	20241021	150800	295091225	2900	2900	2900	2900	3
304	20241021	150700	295082525	2900	2900	2900	2900	170
305	20241021	150600	294589525	2900	2900	2900	2900	0
306	20241021	150500	294589525	2900	2900	2900	2900	0
307	20241021	150400	294589525	2900	2900	2900	2900	0
308	20241021	150300	294589525	2900	2900	2900	2900	0
309	20241021	150200	294589525	2900	2900	2900	2900	0
310	20241021	150100	294589525	2900	2900	2900	2900	1
311	20241021	150000	294586625	2900	2900	2900	2900	10
312	20241021	145900	294557625	2900	2900	2900	2900	10
313	20241021	145800	294528625	2895	2895	2895	2895	0
314	20241021	145700	294528625	2895	2895	2895	2895	23
315	20241021	145600	294462040	2895	2895	2895	2895	51
316	20241021	145500	294314395	2890	2890	2890	2890	0
317	20241021	145400	294314395	2890	2890	2890	2890	0
318	20241021	145300	294314395	2890	2890	2890	2890	0
319	20241021	145200	294314395	2890	2890	2890	2890	0
320	20241021	145100	294314395	2890	2890	2890	2890	0
321	20241021	145000	294314395	2890	2890	2890	2890	0
322	20241021	144900	294314395	2890	2905	2905	2890	412
323	20241021	144800	293117580	2900	2900	2900	2900	0
324	20241021	144700	293117580	2900	2900	2900	2900	0
325	20241021	144600	293117580	2900	2900	2900	2900	0
326	20241021	144500	293117580	2900	2900	2900	2900	0
327	20241021	144400	293117580	2900	2900	2900	2900	16
328	20241021	144300	293071180	2905	2905	2905	2905	0
329	20241021	144200	293071180	2905	2905	2905	2905	6
330	20241021	144100	293053750	2905	2905	2905	2905	0
331	20241021	144000	293053750	2905	2905	2905	2905	0
332	20241021	143900	293053750	2905	2905	2905	2905	300
333	20241021	143800	292182250	2900	2900	2900	2900	206
334	20241021	143700	291584850	2900	2900	2900	2900	20
335	20241021	143600	291526850	2905	2905	2905	2905	100
336	20241021	143500	291236350	2910	2910	2910	2910	0
337	20241021	143400	291236350	2910	2910	2910	2910	0
338	20241021	143300	291236350	2910	2910	2910	2910	178
339	20241021	143200	290718370	2915	2915	2915	2915	0
340	20241021	143100	290718370	2915	2915	2915	2915	0
341	20241021	143000	290718370	2915	2915	2915	2915	6
342	20241021	142900	290700880	2895	2895	2895	2895	451
343	20241021	142800	289395235	2895	2910	2910	2895	547
344	20241021	142700	287811640	2910	2910	2910	2910	389
345	20241021	142600	286679650	2910	2910	2910	2910	1
346	20241021	142500	286676740	2910	2900	2910	2900	2188
347	20241021	142400	280310350	2910	2900	2910	2900	6413
348	20241021	142300	261656100	2890	2890	2890	2890	6
349	20241021	142200	261638760	2890	2890	2890	2890	276
350	20241021	142100	260841120	2890	2900	2900	2890	756
351	20241021	142000	258656010	2900	2910	2910	2900	233
352	20241021	141900	257980005	2905	2905	2905	2905	478
353	20241021	141800	256591415	2910	2910	2910	2910	0
354	20241021	141700	256591415	2910	2900	2910	2900	2000
355	20241021	141600	250774775	2900	2900	2900	2900	0
356	20241021	141500	250774775	2900	2900	2900	2900	0
357	20241021	141400	250774775	2900	2900	2900	2900	0
358	20241021	141300	250774775	2900	2900	2900	2900	0
359	20241021	141200	250774775	2900	2900	2900	2900	834
360	20241021	141100	248356175	2900	2900	2900	2900	0
361	20241021	141000	248356175	2900	2900	2900	2900	1000
362	20241021	140900	245456175	2900	2900	2900	2900	0
363	20241021	140800	245456175	2900	2900	2900	2895	2064
364	20241021	140700	239470970	2910	2910	2910	2910	0
365	20241021	140600	239470970	2910	2900	2910	2900	1517
366	20241021	140500	235056730	2900	2900	2900	2900	0
367	20241021	140400	235056730	2900	2900	2900	2900	0
368	20241021	140300	235056730	2900	2900	2900	2900	0
369	20241021	140200	235056730	2900	2890	2900	2890	2005
370	20241021	140100	229244710	2890	2890	2890	2890	0
371	20241021	140000	229244710	2890	2890	2890	2890	0
372	20241021	135900	229244710	2890	2885	2890	2885	60
373	20241021	135800	229071385	2880	2880	2880	2880	0
374	20241021	135700	229071385	2880	2880	2880	2880	0
375	20241021	135600	229071385	2880	2880	2880	2880	0
376	20241021	135500	229071385	2880	2880	2880	2880	0
377	20241021	135400	229071385	2880	2880	2880	2880	0
378	20241021	135300	229071385	2880	2880	2880	2880	6
379	20241021	135200	229054105	2880	2880	2880	2880	39
380	20241021	135100	228941785	2880	2880	2880	2880	197
381	20241021	135000	228374425	2880	2885	2885	2880	11
382	20241021	134900	228342695	2885	2885	2885	2885	180
383	20241021	134800	227823395	2885	2885	2885	2885	12
384	20241021	134700	227788775	2885	2885	2885	2885	30
385	20241021	134600	227702225	2885	2885	2885	2885	0
386	20241021	134500	227702225	2885	2885	2885	2885	0
387	20241021	134400	227702225	2885	2885	2885	2885	0
388	20241021	134300	227702225	2885	2885	2885	2885	0
389	20241021	134200	227702225	2885	2885	2885	2885	0
390	20241021	134100	227702225	2885	2885	2885	2885	69
391	20241021	134000	227503160	2880	2885	2885	2880	8
392	20241021	133900	227480105	2880	2880	2880	2880	0
393	20241021	133800	227480105	2880	2880	2880	2880	184
394	20241021	133700	226950185	2875	2875	2875	2875	0
395	20241021	133600	226950185	2875	2875	2875	2875	0
396	20241021	133500	226950185	2875	2875	2875	2875	0
397	20241021	133400	226950185	2875	2875	2875	2875	0
398	20241021	133300	226950185	2875	2875	2875	2875	0
399	20241021	133200	226950185	2875	2880	2880	2875	200
400	20241021	133100	226374215	2880	2880	2880	2880	0
401	20241021	133000	226374215	2880	2880	2880	2880	0
402	20241021	132900	226374215	2880	2880	2880	2880	0
403	20241021	132800	226374215	2880	2880	2880	2880	710
404	20241021	132700	224329415	2880	2880	2880	2880	0
405	20241021	132600	224329415	2880	2880	2880	2880	0
406	20241021	132500	224329415	2880	2880	2880	2880	0
407	20241021	132400	224329415	2880	2880	2880	2880	0
408	20241021	132300	224329415	2880	2880	2880	2880	6
409	20241021	132200	224312135	2890	2890	2890	2890	39
410	20241021	132100	224199425	2895	2895	2895	2895	0
411	20241021	132000	224199425	2895	2895	2895	2895	0
412	20241021	131900	224199425	2895	2895	2895	2895	0
413	20241021	131800	224199425	2895	2895	2895	2895	0
414	20241021	131700	224199425	2895	2895	2895	2895	841
415	20241021	131600	221764730	2900	2900	2900	2900	0
416	20241021	131500	221764730	2900	2900	2900	2900	0
417	20241021	131400	221764730	2900	2900	2900	2900	0
418	20241021	131300	221764730	2900	2900	2900	2900	0
419	20241021	131200	221764730	2900	2900	2900	2900	0
420	20241021	131100	221764730	2900	2900	2900	2900	163
421	20241021	131000	221292030	2895	2895	2895	2895	0
422	20241021	130900	221292030	2895	2895	2895	2895	10
423	20241021	130800	221263080	2890	2890	2890	2890	6
424	20241021	130700	221245740	2890	2890	2890	2890	0
425	20241021	130600	221245740	2890	2890	2890	2890	0
426	20241021	130500	221245740	2890	2895	2895	2890	387
427	20241021	130400	220127075	2895	2895	2895	2895	639
428	20241021	130300	218277170	2900	2900	2900	2900	0
429	20241021	130200	218277170	2900	2900	2900	2900	300
430	20241021	130100	217407170	2895	2895	2895	2895	0
431	20241021	130000	217407170	2895	2895	2895	2895	1221
432	20241021	125900	213872375	2890	2880	2890	2880	1670
433	20241021	125800	209049480	2880	2880	2880	2880	1
434	20241021	125700	209046600	2875	2875	2875	2875	80
435	20241021	125600	208816600	2880	2880	2880	2880	0
436	20241021	125500	208816600	2880	2880	2880	2880	2
437	20241021	125400	208810840	2870	2870	2870	2870	0
438	20241021	125300	208810840	2870	2870	2870	2870	6
439	20241021	125200	208793620	2870	2875	2885	2870	331
440	20241021	125100	207842330	2880	2880	2880	2880	0
441	20241021	125000	207842330	2880	2880	2880	2880	20
442	20241021	124900	207784730	2880	2880	2880	2880	10
443	20241021	124800	207755930	2880	2880	2880	2880	0
444	20241021	124700	207755930	2880	2880	2880	2880	25
445	20241021	124600	207683930	2880	2880	2880	2880	0
446	20241021	124500	207683930	2880	2880	2880	2880	0
447	20241021	124400	207683930	2880	2880	2880	2880	50
448	20241021	124300	207539930	2880	2880	2880	2880	0
449	20241021	124200	207539930	2880	2880	2880	2880	0
450	20241021	124100	207539930	2880	2880	2880	2880	0
451	20241021	124000	207539930	2880	2880	2880	2880	0
452	20241021	123900	207539930	2880	2880	2880	2880	0
453	20241021	123800	207539930	2880	2880	2880	2880	6
454	20241021	123700	207522650	2880	2880	2880	2880	0
455	20241021	123600	207522650	2880	2880	2880	2880	0
456	20241021	123500	207522650	2880	2880	2880	2880	0
457	20241021	123400	207522650	2880	2880	2880	2880	0
458	20241021	123300	207522650	2880	2880	2880	2880	0
459	20241021	123200	207522650	2880	2880	2880	2880	0
460	20241021	123100	207522650	2880	2880	2880	2880	380
461	20241021	123000	206428250	2880	2880	2880	2880	164
462	20241021	122900	205955930	2880	2880	2880	2880	700
463	20241021	122800	203939930	2880	2880	2880	2880	0
464	20241021	122700	203939930	2880	2880	2880	2880	0
465	20241021	122600	203939930	2880	2880	2880	2880	0
466	20241021	122500	203939930	2880	2880	2880	2880	0
467	20241021	122400	203939930	2880	2880	2880	2880	0
468	20241021	122300	203939930	2880	2880	2880	2880	6
469	20241021	122200	203922650	2880	2880	2880	2880	0
470	20241021	122100	203922650	2880	2880	2880	2880	0
471	20241021	122000	203922650	2880	2880	2880	2880	0
472	20241021	121900	203922650	2880	2880	2880	2880	0
473	20241021	121800	203922650	2880	2880	2880	2880	0
474	20241021	121700	203922650	2880	2880	2880	2880	335
475	20241021	121600	202957850	2880	2880	2880	2880	165
476	20241021	121500	202482650	2880	2880	2880	2880	0
477	20241021	121400	202482650	2880	2880	2880	2880	0
478	20241021	121300	202482650	2880	2880	2880	2880	0
479	20241021	121200	202482650	2880	2880	2880	2880	0
480	20241021	121100	202482650	2880	2880	2880	2880	0
481	20241021	121000	202482650	2880	2880	2880	2880	0
482	20241021	120900	202482650	2880	2880	2880	2880	0
483	20241021	120800	202482650	2880	2880	2880	2880	7
484	20241021	120700	202462490	2880	2880	2880	2880	0
485	20241021	120600	202462490	2880	2880	2880	2880	328
486	20241021	120500	201517850	2880	2880	2880	2880	1123
487	20241021	120400	198283610	2885	2885	2885	2885	0
488	20241021	120300	198283610	2885	2885	2885	2885	0
489	20241021	120200	198283610	2885	2885	2885	2885	0
490	20241021	120100	198283610	2885	2885	2885	2885	0
491	20241021	120000	198283610	2885	2885	2885	2885	0
492	20241021	115900	198283610	2885	2885	2885	2885	0
493	20241021	115800	198283610	2885	2885	2885	2885	69
494	20241021	115700	198084545	2885	2885	2885	2885	0
495	20241021	115600	198084545	2885	2885	2885	2885	0
496	20241021	115500	198084545	2885	2885	2885	2885	0
497	20241021	115400	198084545	2885	2885	2885	2885	49
498	20241021	115300	197943180	2880	2875	2880	2875	14
499	20241021	115200	197902895	2880	2880	2880	2880	0
500	20241021	115100	197902895	2880	2895	2895	2880	1053
501	20241021	115000	194867255	2890	2890	2890	2890	0
502	20241021	114900	194867255	2890	2895	2895	2890	2162
503	20241021	114800	188608515	2890	2890	2890	2890	0
504	20241021	114700	188608515	2890	2890	2890	2890	0
505	20241021	114600	188608515	2890	2890	2890	2890	1
506	20241021	114500	188605625	2895	2895	2895	2895	17
507	20241021	114400	188556410	2890	2895	2895	2890	293
508	20241021	114300	187708380	2895	2895	2895	2895	0
509	20241021	114200	187708380	2895	2895	2895	2895	0
510	20241021	114100	187708380	2895	2895	2895	2895	33
511	20241021	114000	187612845	2900	2900	2900	2900	167
512	20241021	113900	187128545	2900	2890	2900	2890	835
513	20241021	113800	184707065	2890	2890	2890	2890	7
514	20241021	113700	184686835	2910	2900	2910	2900	50
515	20241021	113600	184541685	2890	2890	2890	2890	1
516	20241021	113500	184538795	2910	2910	2910	2910	0
517	20241021	113400	184538795	2910	2910	2910	2910	11
518	20241021	113300	184506785	2895	2895	2895	2895	0
519	20241021	113200	184506785	2895	2885	2895	2885	79
520	20241021	113100	184278670	2895	2895	2895	2895	0
521	20241021	113000	184278670	2895	2895	2895	2895	0
522	20241021	112900	184278670	2895	2895	2895	2895	0
523	20241021	112800	184278670	2895	2870	2895	2870	154
524	20241021	112700	183835640	2865	2865	2865	2865	80
525	20241021	112600	183606440	2910	2910	2910	2910	0
526	20241021	112500	183606440	2910	2910	2910	2910	0
527	20241021	112400	183606440	2910	2910	2910	2910	0
528	20241021	112300	183606440	2910	2855	2910	2855	9
529	20241021	112200	183580635	2850	2920	2920	2850	713
530	20241021	112100	181523315	2900	2900	2900	2900	68
531	20241021	112000	181326115	2900	2895	2910	2895	3340
532	20241021	111900	171641530	2895	2895	2895	2895	670
533	20241021	111800	169701880	2890	2890	2890	2890	0
534	20241021	111700	169701880	2890	2890	2890	2890	0
535	20241021	111600	169701880	2890	2870	2890	2870	11825
536	20241021	111500	135692875	2860	2860	2860	2860	0
537	20241021	111400	135692875	2860	2860	2860	2860	0
538	20241021	111300	135692875	2860	2860	2860	2860	0
539	20241021	111200	135692875	2860	2860	2860	2860	0
540	20241021	111100	135692875	2860	2860	2860	2860	0
541	20241021	111000	135692875	2860	2860	2860	2860	0
542	20241021	110900	135692875	2860	2860	2860	2860	0
543	20241021	110800	135692875	2860	2860	2860	2860	7
544	20241021	110700	135672855	2870	2870	2870	2870	1748
545	20241021	110600	130656095	2860	2860	2860	2860	0
546	20241021	110500	130656095	2860	2860	2860	2860	0
547	20241021	110400	130656095	2860	2860	2860	2860	6
548	20241021	110300	130638935	2860	2860	2860	2860	0
549	20241021	110200	130638935	2860	2860	2860	2860	0
550	20241021	110100	130638935	2860	2860	2860	2860	6
551	20241021	110000	130621775	2870	2870	2870	2870	0
552	20241021	105900	130621775	2870	2870	2870	2870	0
553	20241021	105800	130621775	2870	2870	2870	2870	0
554	20241021	105700	130621775	2870	2870	2870	2870	0
555	20241021	105600	130621775	2870	2870	2870	2870	15
556	20241021	105500	130578725	2870	2870	2870	2870	485
557	20241021	105400	129186775	2870	2865	2870	2865	47
558	20241021	105300	129051920	2845	2845	2845	2845	7
559	20241021	105200	129032005	2870	2870	2870	2870	0
560	20241021	105100	129032005	2870	2855	2870	2840	2249
561	20241021	105000	122598285	2860	2860	2860	2860	0
562	20241021	104900	122598285	2860	2860	2860	2860	49
563	20241021	104800	122458145	2855	2855	2855	2855	0
564	20241021	104700	122458145	2855	2855	2855	2855	0
565	20241021	104600	122458145	2855	2870	2870	2855	90
566	20241021	104500	122201075	2855	2855	2855	2855	1000
567	20241021	104400	119346075	2870	2870	2870	2870	4
568	20241021	104300	119334595	2870	2865	2870	2865	3
569	20241021	104200	119325995	2855	2855	2855	2855	599
570	20241021	104100	117615850	2855	2855	2855	2855	2
571	20241021	104000	117610140	2855	2855	2855	2855	2
572	20241021	103900	117604430	2855	2855	2855	2855	1
573	20241021	103800	117601575	2845	2845	2845	2845	7
574	20241021	103700	117581660	2845	2845	2845	2845	0
575	20241021	103600	117581660	2845	2845	2845	2845	0
576	20241021	103500	117581660	2845	2845	2845	2845	186
577	20241021	103400	117052490	2875	2875	2875	2875	0
578	20241021	103300	117052490	2875	2875	2875	2875	0
579	20241021	103200	117052490	2875	2875	2875	2875	1
580	20241021	103100	117049615	2880	2880	2880	2880	0
581	20241021	103000	117049615	2880	2880	2880	2880	0
582	20241021	102900	117049615	2880	2860	2880	2860	1500
583	20241021	102800	112752055	2860	2860	2860	2860	434
584	20241021	102700	111510815	2865	2850	2865	2850	1825
585	20241021	102600	106301785	2830	2830	2830	2830	0
586	20241021	102500	106301785	2830	2830	2830	2830	0
587	20241021	102400	106301785	2830	2830	2830	2830	0
588	20241021	102300	106301785	2830	2835	2835	2830	7
589	20241021	102200	106281965	2840	2840	2840	2840	0
590	20241021	102100	106281965	2840	2840	2840	2840	960
591	20241021	102000	103555565	2840	2840	2840	2840	1
592	20241021	101900	103552725	2850	2850	2850	2850	0
593	20241021	101800	103552725	2850	2850	2850	2850	500
594	20241021	101700	102127725	2855	2855	2855	2855	0
595	20241021	101600	102127725	2855	2855	2855	2855	0
596	20241021	101500	102127725	2855	2855	2855	2855	0
597	20241021	101400	102127725	2855	2840	2855	2840	1855
598	20241021	101300	96856305	2835	2825	2835	2825	3048
599	20241021	101200	88227725	2820	2820	2820	2820	371
600	20241021	101100	87181505	2815	2815	2815	2815	0
601	20241021	101000	87181505	2815	2815	2815	2815	26
602	20241021	100900	87108315	2805	2805	2805	2805	0
603	20241021	100800	87108315	2805	2805	2805	2805	7
604	20241021	100700	87088680	2815	2815	2815	2815	0
605	20241021	100600	87088680	2815	2815	2815	2815	0
606	20241021	100500	87088680	2815	2815	2815	2815	1000
607	20241021	100400	84273680	2810	2810	2810	2810	0
608	20241021	100300	84273680	2810	2810	2810	2810	2981
609	20241021	100200	75897070	2810	2810	2810	2810	0
610	20241021	100100	75897070	2810	2810	2810	2810	454
611	20241021	100000	74621330	2810	2810	2810	2810	0
612	20241021	095900	74621330	2810	2810	2810	2810	0
613	20241021	095800	74621330	2810	2810	2810	2810	0
614	20241021	095700	74621330	2810	2805	2810	2805	754
615	20241021	095600	72505475	2800	2790	2800	2790	3776
616	20241021	095500	61954085	2780	2780	2780	2780	0
617	20241021	095400	61954085	2780	2780	2780	2780	0
618	20241021	095300	61954085	2780	2780	2780	2780	7
619	20241021	095200	61934625	2775	2775	2775	2775	960
620	20241021	095100	59270625	2790	2790	2790	2790	0
621	20241021	095000	59270625	2790	2790	2790	2790	0
622	20241021	094900	59270625	2790	2790	2790	2790	0
623	20241021	094800	59270625	2790	2790	2790	2790	0
624	20241021	094700	59270625	2790	2790	2790	2790	3
625	20241021	094600	59262255	2790	2780	2790	2780	374
626	20241021	094500	58220185	2780	2780	2780	2780	13
627	20241021	094400	58184045	2760	2760	2760	2760	0
628	20241021	094300	58184045	2760	2760	2760	2760	0
629	20241021	094200	58184045	2760	2760	2760	2760	0
630	20241021	094100	58184045	2760	2760	2760	2760	100
631	20241021	094000	57908045	2760	2760	2760	2760	0
632	20241021	093900	57908045	2760	2760	2760	2760	1
633	20241021	093800	57905285	2760	2760	2760	2760	86
634	20241021	093700	57667925	2780	2780	2780	2780	0
635	20241021	093600	57667925	2780	2780	2780	2780	0
636	20241021	093500	57667925	2780	2780	2780	2780	0
637	20241021	093400	57667925	2780	2780	2780	2780	0
638	20241021	093300	57667925	2780	2780	2780	2780	0
639	20241021	093200	57667925	2780	2780	2780	2780	0
640	20241021	093100	57667925	2780	2775	2780	2775	540
641	20241021	093000	56167325	2785	2785	2785	2785	0
642	20241021	092900	56167325	2785	2785	2785	2785	0
643	20241021	092800	56167325	2785	2785	2785	2785	0
644	20241021	092700	56167325	2785	2785	2785	2785	0
645	20241021	092600	56167325	2785	2785	2785	2785	0
646	20241021	092500	56167325	2785	2785	2785	2785	0
647	20241021	092400	56167325	2785	2785	2785	2785	0
648	20241021	092300	56167325	2785	2770	2785	2770	1796
649	20241021	092200	51174425	2755	2755	2755	2755	700
650	20241021	092100	49245925	2755	2755	2755	2755	0
651	20241021	092000	49245925	2755	2755	2755	2755	454
652	20241021	091900	47995155	2755	2755	2755	2755	1000
653	20241021	091800	45240155	2755	2755	2755	2755	0
654	20241021	091700	45240155	2755	2760	2760	2750	993
655	20241021	091600	42505800	2765	2765	2765	2765	0
656	20241021	091500	42505800	2765	2765	2765	2765	0
657	20241021	091400	42505800	2765	2765	2765	2765	1
658	20241021	091300	42503035	2755	2745	2755	2745	782
659	20241021	091200	40348675	2750	2750	2750	2750	500
660	20241021	091100	38973675	2740	2755	2755	2730	5045
661	20241021	091000	25149205	2755	2755	2755	2755	0
662	20241021	090900	25149205	2755	2760	2760	2755	434
663	20241021	090800	23953465	2755	2755	2755	2755	0
664	20241021	090700	23953465	2755	2765	2765	2755	170
665	20241021	090600	23484215	2795	2795	2795	2795	1
666	20241021	090500	23481420	2795	2790	2795	2790	3000
667	20241021	090400	15097295	2795	2795	2795	2795	0
668	20241021	090300	15097295	2795	2805	2805	2755	4082
669	20241021	090200	3818740	2780	2780	2780	2780	116
670	20241021	090100	3496260	2795	2795	2795	2795	0
671	20241021	090000	3496260	2795	2800	2800	2795	1250