KissMeData/320000/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	211600	791148540	2870	2870	2870	2870	2404
3	20241021	211500	791148540	2870	2870	2870	2870	0
4	20241021	211400	791148540	2870	2870	2870	2870	0
5	20241021	211300	791148540	2870	2870	2870	2870	0
6	20241021	211200	791148540	2870	2870	2870	2870	0
7	20241021	211100	791148540	2870	2870	2870	2870	0
8	20241021	211000	791148540	2870	2870	2870	2870	0
9	20241021	210900	791148540	2870	2870	2870	2870	0
10	20241021	210800	791148540	2870	2870	2870	2870	0
11	20241021	210700	791148540	2870	2870	2870	2870	0
12	20241021	210600	791148540	2870	2870	2870	2870	0
13	20241021	210500	791148540	2870	2870	2870	2870	0
14	20241021	210400	791148540	2870	2870	2870	2870	0
15	20241021	210300	791148540	2870	2870	2870	2870	0
16	20241021	210200	791148540	2870	2870	2870	2870	0
17	20241021	210100	791148540	2870	2870	2870	2870	0
18	20241021	210000	791148540	2870	2870	2870	2870	0
19	20241021	205900	791148540	2870	2870	2870	2870	0
20	20241021	205800	791148540	2870	2870	2870	2870	0
21	20241021	205700	791148540	2870	2870	2870	2870	0
22	20241021	205600	791148540	2870	2870	2870	2870	0
23	20241021	205500	791148540	2870	2870	2870	2870	0
24	20241021	205400	791148540	2870	2870	2870	2870	0
25	20241021	205300	791148540	2870	2870	2870	2870	0
26	20241021	205200	791148540	2870	2870	2870	2870	0
27	20241021	205100	791148540	2870	2870	2870	2870	0
28	20241021	205000	791148540	2870	2870	2870	2870	0
29	20241021	204900	791148540	2870	2870	2870	2870	0
30	20241021	204800	791148540	2870	2870	2870	2870	0
31	20241021	204700	791148540	2870	2870	2870	2870	0
32	20241021	204600	791148540	2870	2870	2870	2870	2404
33	20241021	204500	791148540	2870	2870	2870	2870	0
34	20241021	204400	791148540	2870	2870	2870	2870	0
35	20241021	204300	791148540	2870	2870	2870	2870	0
36	20241021	204200	791148540	2870	2870	2870	2870	0
37	20241021	204100	791148540	2870	2870	2870	2870	0
38	20241021	204000	791148540	2870	2870	2870	2870	0
39	20241021	203900	791148540	2870	2870	2870	2870	0
40	20241021	203800	791148540	2870	2870	2870	2870	0
41	20241021	203700	791148540	2870	2870	2870	2870	0
42	20241021	203600	791148540	2870	2870	2870	2870	0
43	20241021	203500	791148540	2870	2870	2870	2870	0
44	20241021	203400	791148540	2870	2870	2870	2870	0
45	20241021	203300	791148540	2870	2870	2870	2870	0
46	20241021	203200	791148540	2870	2870	2870	2870	0
47	20241021	203100	791148540	2870	2870	2870	2870	0
48	20241021	203000	791148540	2870	2870	2870	2870	0
49	20241021	202900	791148540	2870	2870	2870	2870	0
50	20241021	202800	791148540	2870	2870	2870	2870	0
51	20241021	202700	791148540	2870	2870	2870	2870	0
52	20241021	202600	791148540	2870	2870	2870	2870	0
53	20241021	202500	791148540	2870	2870	2870	2870	0
54	20241021	202400	791148540	2870	2870	2870	2870	0
55	20241021	202300	791148540	2870	2870	2870	2870	0
56	20241021	202200	791148540	2870	2870	2870	2870	0
57	20241021	202100	791148540	2870	2870	2870	2870	0
58	20241021	202000	791148540	2870	2870	2870	2870	0
59	20241021	201900	791148540	2870	2870	2870	2870	0
60	20241021	201800	791148540	2870	2870	2870	2870	0
61	20241021	201700	791148540	2870	2870	2870	2870	0
62	20241021	201600	791148540	2870	2870	2870	2870	2404
63	20241021	201500	791148540	2870	2870	2870	2870	0
64	20241021	201400	791148540	2870	2870	2870	2870	0
65	20241021	201300	791148540	2870	2870	2870	2870	0
66	20241021	201200	791148540	2870	2870	2870	2870	0
67	20241021	201100	791148540	2870	2870	2870	2870	0
68	20241021	201000	791148540	2870	2870	2870	2870	0
69	20241021	200900	791148540	2870	2870	2870	2870	0
70	20241021	200800	791148540	2870	2870	2870	2870	0
71	20241021	200700	791148540	2870	2870	2870	2870	0
72	20241021	200600	791148540	2870	2870	2870	2870	0
73	20241021	200500	791148540	2870	2870	2870	2870	0
74	20241021	200400	791148540	2870	2870	2870	2870	0
75	20241021	200300	791148540	2870	2870	2870	2870	0
76	20241021	200200	791148540	2870	2870	2870	2870	0
77	20241021	200100	791148540	2870	2870	2870	2870	0
78	20241021	200000	791148540	2870	2870	2870	2870	0
79	20241021	195900	791148540	2870	2870	2870	2870	0
80	20241021	195800	791148540	2870	2870	2870	2870	0
81	20241021	195700	791148540	2870	2870	2870	2870	0
82	20241021	195600	791148540	2870	2870	2870	2870	0
83	20241021	195500	791148540	2870	2870	2870	2870	0
84	20241021	195400	791148540	2870	2870	2870	2870	0
85	20241021	195300	791148540	2870	2870	2870	2870	0
86	20241021	195200	791148540	2870	2870	2870	2870	0
87	20241021	195100	791148540	2870	2870	2870	2870	0
88	20241021	195000	791148540	2870	2870	2870	2870	0
89	20241021	194900	791148540	2870	2870	2870	2870	0
90	20241021	194800	791148540	2870	2870	2870	2870	0
91	20241021	194700	791148540	2870	2870	2870	2870	0
92	20241021	194600	791148540	2870	2870	2870	2870	2404
93	20241021	194500	791148540	2870	2870	2870	2870	0
94	20241021	194400	791148540	2870	2870	2870	2870	0
95	20241021	194300	791148540	2870	2870	2870	2870	0
96	20241021	194200	791148540	2870	2870	2870	2870	0
97	20241021	194100	791148540	2870	2870	2870	2870	0
98	20241021	194000	791148540	2870	2870	2870	2870	0
99	20241021	193900	791148540	2870	2870	2870	2870	0
100	20241021	193800	791148540	2870	2870	2870	2870	0
101	20241021	193700	791148540	2870	2870	2870	2870	0
102	20241021	193600	791148540	2870	2870	2870	2870	0
103	20241021	193500	791148540	2870	2870	2870	2870	0
104	20241021	193400	791148540	2870	2870	2870	2870	0
105	20241021	193300	791148540	2870	2870	2870	2870	0
106	20241021	193200	791148540	2870	2870	2870	2870	0
107	20241021	193100	791148540	2870	2870	2870	2870	0
108	20241021	193000	791148540	2870	2870	2870	2870	0
109	20241021	192900	791148540	2870	2870	2870	2870	0
110	20241021	192800	791148540	2870	2870	2870	2870	0
111	20241021	192700	791148540	2870	2870	2870	2870	0
112	20241021	192600	791148540	2870	2870	2870	2870	0
113	20241021	192500	791148540	2870	2870	2870	2870	0
114	20241021	192400	791148540	2870	2870	2870	2870	0
115	20241021	192300	791148540	2870	2870	2870	2870	0
116	20241021	192200	791148540	2870	2870	2870	2870	0
117	20241021	192100	791148540	2870	2870	2870	2870	0
118	20241021	192000	791148540	2870	2870	2870	2870	0
119	20241021	191900	791148540	2870	2870	2870	2870	0
120	20241021	191800	791148540	2870	2870	2870	2870	0
121	20241021	191700	791148540	2870	2870	2870	2870	0
122	20241021	191600	791148540	2870	2870	2870	2870	2404
123	20241021	191500	791148540	2870	2870	2870	2870	0
124	20241021	191400	791148540	2870	2870	2870	2870	0
125	20241021	191300	791148540	2870	2870	2870	2870	0
126	20241021	191200	791148540	2870	2870	2870	2870	0
127	20241021	191100	791148540	2870	2870	2870	2870	0
128	20241021	191000	791148540	2870	2870	2870	2870	0
129	20241021	190900	791148540	2870	2870	2870	2870	0
130	20241021	190800	791148540	2870	2870	2870	2870	0
131	20241021	190700	791148540	2870	2870	2870	2870	0
132	20241021	190600	791148540	2870	2870	2870	2870	0
133	20241021	190500	791148540	2870	2870	2870	2870	0
134	20241021	190400	791148540	2870	2870	2870	2870	0
135	20241021	190300	791148540	2870	2870	2870	2870	0
136	20241021	190200	791148540	2870	2870	2870	2870	0
137	20241021	190100	791148540	2870	2870	2870	2870	0
138	20241021	190000	791148540	2870	2870	2870	2870	0
139	20241021	185900	791148540	2870	2870	2870	2870	0
140	20241021	185800	791148540	2870	2870	2870	2870	0
141	20241021	185700	791148540	2870	2870	2870	2870	0
142	20241021	185600	791148540	2870	2870	2870	2870	0
143	20241021	185500	791148540	2870	2870	2870	2870	0
144	20241021	185400	791148540	2870	2870	2870	2870	0
145	20241021	185300	791148540	2870	2870	2870	2870	0
146	20241021	185200	791148540	2870	2870	2870	2870	0
147	20241021	185100	791148540	2870	2870	2870	2870	0
148	20241021	185000	791148540	2870	2870	2870	2870	0
149	20241021	184900	791148540	2870	2870	2870	2870	0
150	20241021	184800	791148540	2870	2870	2870	2870	0
151	20241021	184700	791148540	2870	2870	2870	2870	0
152	20241021	184600	791148540	2870	2870	2870	2870	2404
153	20241021	184500	791148540	2870	2870	2870	2870	0
154	20241021	184400	791148540	2870	2870	2870	2870	0
155	20241021	184300	791148540	2870	2870	2870	2870	0
156	20241021	184200	791148540	2870	2870	2870	2870	0
157	20241021	184100	791148540	2870	2870	2870	2870	0
158	20241021	184000	791148540	2870	2870	2870	2870	0
159	20241021	183900	791148540	2870	2870	2870	2870	0
160	20241021	183800	791148540	2870	2870	2870	2870	0
161	20241021	183700	791148540	2870	2870	2870	2870	0
162	20241021	183600	791148540	2870	2870	2870	2870	0
163	20241021	183500	791148540	2870	2870	2870	2870	0
164	20241021	183400	791148540	2870	2870	2870	2870	0
165	20241021	183300	791148540	2870	2870	2870	2870	0
166	20241021	183200	791148540	2870	2870	2870	2870	0
167	20241021	183100	791148540	2870	2870	2870	2870	0
168	20241021	183000	791148540	2870	2870	2870	2870	0
169	20241021	182900	791148540	2870	2870	2870	2870	0
170	20241021	182800	791148540	2870	2870	2870	2870	0
171	20241021	182700	791148540	2870	2870	2870	2870	0
172	20241021	182600	791148540	2870	2870	2870	2870	0
173	20241021	182500	791148540	2870	2870	2870	2870	0
174	20241021	182400	791148540	2870	2870	2870	2870	0
175	20241021	182300	791148540	2870	2870	2870	2870	0
176	20241021	182200	791148540	2870	2870	2870	2870	0
177	20241021	182100	791148540	2870	2870	2870	2870	0
178	20241021	182000	791148540	2870	2870	2870	2870	0
179	20241021	181900	791148540	2870	2870	2870	2870	0
180	20241021	181800	791148540	2870	2870	2870	2870	0
181	20241021	181700	791148540	2870	2870	2870	2870	0
182	20241021	181600	791148540	2870	2870	2870	2870	2404
183	20241021	181500	791148540	2870	2870	2870	2870	0
184	20241021	181400	791148540	2870	2870	2870	2870	0
185	20241021	181300	791148540	2870	2870	2870	2870	0
186	20241021	181200	791148540	2870	2870	2870	2870	0
187	20241021	181100	791148540	2870	2870	2870	2870	0
188	20241021	181000	791148540	2870	2870	2870	2870	0
189	20241021	180900	791148540	2870	2870	2870	2870	0
190	20241021	180800	791148540	2870	2870	2870	2870	0
191	20241021	180700	791148540	2870	2870	2870	2870	0
192	20241021	180600	791148540	2870	2870	2870	2870	0
193	20241021	180500	791148540	2870	2870	2870	2870	0
194	20241021	180400	791148540	2870	2870	2870	2870	0
195	20241021	180300	791148540	2870	2870	2870	2870	0
196	20241021	180200	791148540	2870	2870	2870	2870	0
197	20241021	180100	791148540	2870	2870	2870	2870	0
198	20241021	180000	791148540	2870	2870	2870	2870	0
199	20241021	175900	791148540	2870	2870	2870	2870	0
200	20241021	175800	791148540	2870	2870	2870	2870	0
201	20241021	175700	791148540	2870	2870	2870	2870	0
202	20241021	175600	791148540	2870	2870	2870	2870	0
203	20241021	175500	791148540	2870	2870	2870	2870	0
204	20241021	175400	791148540	2870	2870	2870	2870	0
205	20241021	175300	791148540	2870	2870	2870	2870	0
206	20241021	175200	791148540	2870	2870	2870	2870	0
207	20241021	175100	791148540	2870	2870	2870	2870	0
208	20241021	175000	791148540	2870	2870	2870	2870	0
209	20241021	174900	791148540	2870	2870	2870	2870	0
210	20241021	174800	791148540	2870	2870	2870	2870	0
211	20241021	174700	791148540	2870	2870	2870	2870	0
212	20241021	174600	791148540	2870	2870	2870	2870	2404
213	20241021	174500	791148540	2870	2870	2870	2870	0
214	20241021	174400	791148540	2870	2870	2870	2870	0
215	20241021	174300	791148540	2870	2870	2870	2870	0
216	20241021	174200	791148540	2870	2870	2870	2870	0
217	20241021	174100	791148540	2870	2870	2870	2870	0
218	20241021	174000	791148540	2870	2870	2870	2870	0
219	20241021	173900	791148540	2870	2870	2870	2870	0
220	20241021	173800	791148540	2870	2870	2870	2870	0
221	20241021	173700	791148540	2870	2870	2870	2870	0
222	20241021	173600	791148540	2870	2870	2870	2870	0
223	20241021	173500	791148540	2870	2870	2870	2870	0
224	20241021	173400	791148540	2870	2870	2870	2870	0
225	20241021	173300	791148540	2870	2870	2870	2870	0
226	20241021	173200	791148540	2870	2870	2870	2870	0
227	20241021	173100	791148540	2870	2870	2870	2870	0
228	20241021	173000	791148540	2870	2870	2870	2870	0
229	20241021	172900	791148540	2870	2870	2870	2870	0
230	20241021	172800	791148540	2870	2870	2870	2870	0
231	20241021	172700	791148540	2870	2870	2870	2870	0
232	20241021	172600	791148540	2870	2870	2870	2870	0
233	20241021	172500	791148540	2870	2870	2870	2870	0
234	20241021	172400	791148540	2870	2870	2870	2870	0
235	20241021	172300	791148540	2870	2870	2870	2870	0
236	20241021	172200	791148540	2870	2870	2870	2870	0
237	20241021	172100	791148540	2870	2870	2870	2870	0
238	20241021	172000	791148540	2870	2870	2870	2870	0
239	20241021	171900	791148540	2870	2870	2870	2870	0
240	20241021	171800	791148540	2870	2870	2870	2870	0
241	20241021	171700	791148540	2870	2870	2870	2870	0
242	20241021	171600	791148540	2870	2870	2870	2870	2404
243	20241021	171500	791148540	2870	2870	2870	2870	0
244	20241021	171400	791148540	2870	2870	2870	2870	0
245	20241021	171300	791148540	2870	2870	2870	2870	0
246	20241021	171200	791148540	2870	2870	2870	2870	0
247	20241021	171100	791148540	2870	2870	2870	2870	0
248	20241021	171000	791148540	2870	2870	2870	2870	0
249	20241021	170900	791148540	2870	2870	2870	2870	0
250	20241021	170800	791148540	2870	2870	2870	2870	0
251	20241021	170700	791148540	2870	2870	2870	2870	0
252	20241021	170600	791148540	2870	2870	2870	2870	0
253	20241021	170500	791148540	2870	2870	2870	2870	0
254	20241021	170400	791148540	2870	2870	2870	2870	0
255	20241021	170300	791148540	2870	2870	2870	2870	0
256	20241021	170200	791148540	2870	2870	2870	2870	0
257	20241021	170100	791148540	2870	2870	2870	2870	0
258	20241021	170000	791148540	2870	2870	2870	2870	0
259	20241021	165900	791148540	2870	2870	2870	2870	0
260	20241021	165800	791148540	2870	2870	2870	2870	0
261	20241021	165700	791148540	2870	2870	2870	2870	0
262	20241021	165600	791148540	2870	2870	2870	2870	0
263	20241021	165500	791148540	2870	2870	2870	2870	0
264	20241021	165400	791148540	2870	2870	2870	2870	0
265	20241021	165300	791148540	2870	2870	2870	2870	0
266	20241021	165200	791148540	2870	2870	2870	2870	0
267	20241021	165100	791148540	2870	2870	2870	2870	0
268	20241021	165000	791148540	2870	2870	2870	2870	0
269	20241021	164900	791148540	2870	2870	2870	2870	0
270	20241021	164800	791148540	2870	2870	2870	2870	0
271	20241021	164700	791148540	2870	2870	2870	2870	0
272	20241021	164600	791148540	2870	2870	2870	2870	2404
273	20241021	164500	791148540	2870	2870	2870	2870	0
274	20241021	164400	791148540	2870	2870	2870	2870	0
275	20241021	164300	791148540	2870	2870	2870	2870	0
276	20241021	164200	791148540	2870	2870	2870	2870	0
277	20241021	164100	791148540	2870	2870	2870	2870	0
278	20241021	164000	791148540	2870	2870	2870	2870	0
279	20241021	163900	791148540	2870	2870	2870	2870	0
280	20241021	163800	791148540	2870	2870	2870	2870	0
281	20241021	163700	791148540	2870	2870	2870	2870	0
282	20241021	163600	791148540	2870	2870	2870	2870	0
283	20241021	163500	791148540	2870	2870	2870	2870	0
284	20241021	163400	791148540	2870	2870	2870	2870	0
285	20241021	163300	791148540	2870	2870	2870	2870	0
286	20241021	163200	791148540	2870	2870	2870	2870	0
287	20241021	163100	791148540	2870	2870	2870	2870	0
288	20241021	163000	791148540	2870	2870	2870	2870	0
289	20241021	162900	791148540	2870	2870	2870	2870	0
290	20241021	162800	791148540	2870	2870	2870	2870	0
291	20241021	162700	791148540	2870	2870	2870	2870	0
292	20241021	162600	791148540	2870	2870	2870	2870	0
293	20241021	162500	791148540	2870	2870	2870	2870	0
294	20241021	162400	791148540	2870	2870	2870	2870	0
295	20241021	162300	791148540	2870	2870	2870	2870	0
296	20241021	162200	791148540	2870	2870	2870	2870	0
297	20241021	162100	791148540	2870	2870	2870	2870	0
298	20241021	162000	791148540	2870	2870	2870	2870	0
299	20241021	161900	791148540	2870	2870	2870	2870	0
300	20241021	161800	791148540	2870	2870	2870	2870	0
301	20241021	161700	791148540	2870	2870	2870	2870	0
302	20241021	161600	791148540	2870	2870	2870	2870	2404
303	20241021	161500	791148540	2870	2870	2870	2870	0
304	20241021	161400	791148540	2870	2870	2870	2870	0
305	20241021	161300	791148540	2870	2870	2870	2870	0
306	20241021	161200	791148540	2870	2870	2870	2870	0
307	20241021	161100	791148540	2870	2870	2870	2870	0
308	20241021	161000	791148540	2870	2870	2870	2870	0
309	20241021	160900	791148540	2870	2870	2870	2870	0
310	20241021	160800	791148540	2870	2870	2870	2870	0
311	20241021	160700	791148540	2870	2870	2870	2870	0
312	20241021	160600	791148540	2870	2870	2870	2870	0
313	20241021	160500	791148540	2870	2870	2870	2870	0
314	20241021	160400	791148540	2870	2870	2870	2870	0
315	20241021	160300	791148540	2870	2870	2870	2870	0
316	20241021	160200	791148540	2870	2870	2870	2870	0
317	20241021	160100	791148540	2870	2870	2870	2870	0
318	20241021	160000	791148540	2870	2870	2870	2870	0
319	20241021	155900	791148540	2870	2870	2870	2870	0
320	20241021	155800	791148540	2870	2870	2870	2870	0
321	20241021	155700	791148540	2870	2870	2870	2870	0
322	20241021	155600	791148540	2870	2870	2870	2870	0
323	20241021	155500	791148540	2870	2870	2870	2870	0
324	20241021	155400	791148540	2870	2870	2870	2870	0
325	20241021	155300	791148540	2870	2870	2870	2870	0
326	20241021	155200	791148540	2870	2870	2870	2870	0
327	20241021	155100	791148540	2870	2870	2870	2870	0
328	20241021	155000	791148540	2870	2870	2870	2870	0
329	20241021	154900	791148540	2870	2870	2870	2870	0
330	20241021	154800	791148540	2870	2870	2870	2870	0
331	20241021	154700	791148540	2870	2870	2870	2870	0
332	20241021	154600	791148540	2870	2870	2870	2870	2404
333	20241021	154500	791148540	2870	2870	2870	2870	0
334	20241021	154400	791148540	2870	2870	2870	2870	0
335	20241021	154300	791148540	2870	2870	2870	2870	0
336	20241021	154200	791148540	2870	2870	2870	2870	0
337	20241021	154100	791148540	2870	2870	2870	2870	0
338	20241021	154000	791148540	2870	2870	2870	2870	0
339	20241021	153900	791148540	2870	2870	2870	2870	0
340	20241021	153800	791148540	2870	2870	2870	2870	0
341	20241021	153700	791148540	2870	2870	2870	2870	0
342	20241021	153600	791148540	2870	2870	2870	2870	0
343	20241021	153500	791148540	2870	2870	2870	2870	0
344	20241021	153400	791148540	2870	2870	2870	2870	0
345	20241021	153300	791148540	2870	2870	2870	2870	0
346	20241021	153200	791148540	2870	2870	2870	2870	0
347	20241021	153100	791148540	2870	2870	2870	2870	0
348	20241021	153000	791148540	2870	2870	2870	2870	2404
349	20241021	152900	784249060	2890	2890	2890	2890	0
350	20241021	152800	784249060	2890	2890	2890	2890	0
351	20241021	152700	784249060	2890	2890	2890	2890	0
352	20241021	152600	784249060	2890	2890	2890	2890	0
353	20241021	152500	784249060	2890	2890	2890	2890	0
354	20241021	152400	784249060	2890	2890	2890	2890	0
355	20241021	152300	784249060	2890	2890	2890	2890	0
356	20241021	152200	784249060	2890	2890	2890	2890	0
357	20241021	152100	784249060	2890	2890	2890	2890	0
358	20241021	152000	784249060	2890	2890	2890	2890	0
359	20241021	151900	784249060	2890	2895	2930	2885	2562
360	20241021	151800	776774065	2925	2895	2925	2890	1361
361	20241021	151700	772808425	2930	2900	2930	2890	2593
362	20241021	151600	765271885	2900	2930	2930	2900	844
363	20241021	151500	762814845	2935	2930	2945	2930	3069
364	20241021	151400	753799575	2940	2900	2940	2900	2222
365	20241021	151300	747282505	2945	2875	2945	2875	5147
366	20241021	151200	732284935	2905	2895	2905	2895	2012
367	20241021	151100	726451320	2860	2880	2900	2860	5050
368	20241021	151000	711818315	2870	2915	2915	2870	6586
369	20241021	150900	692686470	2875	2870	2930	2870	6747
370	20241021	150800	673004725	2930	2855	2930	2855	4073
371	20241021	150700	661180520	2855	2820	2855	2815	3082
372	20241021	150600	652432975	2825	2825	2825	2825	1
373	20241021	150500	652430150	2820	2820	2825	2820	812
374	20241021	150400	650136410	2825	2815	2825	2815	159
375	20241021	150300	649688735	2820	2820	2825	2815	17
376	20241021	150200	649640795	2820	2820	2825	2820	280
377	20241021	150100	648851190	2825	2820	2825	2820	739
378	20241021	150000	646767205	2825	2820	2825	2820	25
379	20241021	145900	646696695	2825	2810	2825	2810	333
380	20241021	145800	645760615	2810	2825	2825	2800	2552
381	20241021	145700	638605075	2825	2830	2830	2825	48
382	20241021	145600	638469455	2835	2810	2835	2810	11
383	20241021	145500	638438520	2835	2830	2835	2820	4605
384	20241021	145400	625428530	2850	2835	2850	2835	1990
385	20241021	145300	619784555	2835	2830	2835	2820	165
386	20241021	145200	619317615	2830	2830	2830	2830	100
387	20241021	145100	619034615	2830	2815	2830	2815	175
388	20241021	145000	618541945	2815	2795	2815	2795	1198
389	20241021	144900	615184730	2795	2800	2800	2770	1375
390	20241021	144800	611349310	2800	2800	2800	2800	410
391	20241021	144700	610201310	2800	2800	2810	2790	1601
392	20241021	144600	605724490	2800	2800	2800	2785	87
393	20241021	144500	605481965	2790	2810	2810	2790	1930
394	20241021	144400	600083225	2810	2805	2810	2800	1273
395	20241021	144300	596516175	2810	2815	2815	2800	134
396	20241021	144200	596139615	2815	2825	2840	2795	4617
397	20241021	144100	583193135	2840	2840	2845	2800	8053
398	20241021	144000	560492165	2860	2860	2860	2860	20
399	20241021	143900	560434965	2840	2855	2865	2840	1053
400	20241021	143800	557443735	2870	2865	2870	2860	2016
401	20241021	143700	551677865	2870	2860	2870	2860	3
402	20241021	143600	551669275	2875	2865	2875	2865	1073
403	20241021	143500	548595060	2865	2860	2865	2860	1042
404	20241021	143400	545614930	2860	2850	2860	2850	3
405	20241021	143300	545606370	2860	2855	2860	2855	2001
406	20241021	143200	539893510	2855	2855	2855	2855	22
407	20241021	143100	539830700	2860	2860	2860	2840	164
408	20241021	143000	539362430	2840	2865	2865	2840	8890
409	20241021	142900	514026330	2870	2875	2875	2865	2076
410	20241021	142800	508061240	2880	2880	2880	2880	14
411	20241021	142700	508020920	2880	2885	2885	2880	614
412	20241021	142600	506250440	2885	2915	2915	2885	3479
413	20241021	142500	496176240	2905	2905	2905	2905	0
414	20241021	142400	496176240	2905	2905	2905	2905	3
415	20241021	142300	496167525	2905	2905	2905	2905	0
416	20241021	142200	496167525	2905	2905	2905	2905	0
417	20241021	142100	496167525	2905	2905	2905	2905	0
418	20241021	142000	496167525	2905	2905	2905	2905	1
419	20241021	141900	496164620	2905	2905	2905	2905	306
420	20241021	141800	495275690	2895	2895	2895	2895	100
421	20241021	141700	494986190	2900	2900	2900	2900	0
422	20241021	141600	494986190	2900	2900	2900	2900	0
423	20241021	141500	494986190	2900	2900	2900	2900	0
424	20241021	141400	494986190	2900	2900	2900	2900	0
425	20241021	141300	494986190	2900	2900	2900	2900	0
426	20241021	141200	494986190	2900	2895	2900	2895	294
427	20241021	141100	494134810	2900	2900	2900	2900	0
428	20241021	141000	494134810	2900	2895	2900	2895	920
429	20241021	140900	491471355	2895	2895	2895	2895	0
430	20241021	140800	491471355	2895	2895	2895	2895	100
431	20241021	140700	491181855	2895	2895	2895	2895	0
432	20241021	140600	491181855	2895	2895	2895	2895	0
433	20241021	140500	491181855	2895	2895	2895	2895	597
434	20241021	140400	489453540	2900	2900	2900	2900	3
435	20241021	140300	489444840	2900	2900	2900	2900	1
436	20241021	140200	489441940	2900	2900	2900	2900	10
437	20241021	140100	489412940	2900	2900	2900	2900	0
438	20241021	140000	489412940	2900	2900	2900	2900	0
439	20241021	135900	489412940	2900	2900	2900	2900	100
440	20241021	135800	489122940	2900	2900	2900	2900	0
441	20241021	135700	489122940	2900	2895	2900	2895	22
442	20241021	135600	489059245	2890	2890	2890	2890	0
443	20241021	135500	489059245	2890	2890	2890	2890	40
444	20241021	135400	488943645	2890	2890	2890	2890	0
445	20241021	135300	488943645	2890	2890	2890	2890	0
446	20241021	135200	488943645	2890	2895	2895	2890	530
447	20241021	135100	487410445	2920	2905	2925	2905	45
448	20241021	135000	487279365	2935	2890	2940	2890	3845
449	20241021	134900	476095905	2890	2890	2890	2890	326
450	20241021	134800	475153765	2885	2885	2885	2885	0
451	20241021	134700	475153765	2885	2895	2895	2885	2444
452	20241021	134600	468079690	2895	2895	2895	2895	0
453	20241021	134500	468079690	2895	2895	2895	2895	100
454	20241021	134400	467790190	2895	2895	2895	2895	50
455	20241021	134300	467645440	2890	2890	2890	2890	0
456	20241021	134200	467645440	2890	2910	2910	2890	4504
457	20241021	134100	454614410	2900	2900	2900	2900	0
458	20241021	134000	454614410	2900	2890	2900	2890	2802
459	20241021	133900	446508890	2890	2890	2890	2890	300
460	20241021	133800	445641890	2895	2895	2895	2895	0
461	20241021	133700	445641890	2895	2895	2895	2895	8
462	20241021	133600	445618730	2895	2895	2895	2895	567
463	20241021	133500	443977265	2895	2895	2895	2895	1198
464	20241021	133400	440509055	2890	2920	2920	2890	7433
465	20241021	133300	418946965	2920	2920	2920	2920	32
466	20241021	133200	418853525	2920	2925	2925	2920	719
467	20241021	133100	416751030	2920	2920	2920	2920	60
468	20241021	133000	416575830	2920	2920	2920	2920	0
469	20241021	132900	416575830	2920	2925	2925	2920	2248
470	20241021	132800	410011665	2920	2925	2925	2920	1003
471	20241021	132700	407082685	2925	2935	2935	2925	2000
472	20241021	132600	401222435	2950	2950	2950	2950	0
473	20241021	132500	401222435	2950	2950	2950	2950	1000
474	20241021	132400	398272435	2950	2950	2950	2950	0
475	20241021	132300	398272435	2950	2950	2950	2950	0
476	20241021	132200	398272435	2950	2950	2950	2950	2503
477	20241021	132100	390888585	2935	2935	2935	2935	0
478	20241021	132000	390888585	2935	2935	2935	2935	1
479	20241021	131900	390885650	2955	2955	2955	2955	0
480	20241021	131800	390885650	2955	2955	2955	2955	0
481	20241021	131700	390885650	2955	2955	2955	2955	0
482	20241021	131600	390885650	2955	2955	2955	2955	0
483	20241021	131500	390885650	2955	2955	2955	2955	0
484	20241021	131400	390885650	2955	2955	2955	2955	3
485	20241021	131300	390876785	2935	2935	2935	2935	0
486	20241021	131200	390876785	2935	2935	2935	2935	0
487	20241021	131100	390876785	2935	2935	2935	2935	0
488	20241021	131000	390876785	2935	2935	2935	2935	1
489	20241021	130900	390873850	2955	2955	2955	2955	0
490	20241021	130800	390873850	2955	2955	2955	2955	0
491	20241021	130700	390873850	2955	2955	2955	2955	4
492	20241021	130600	390862030	2955	2955	2955	2955	0
493	20241021	130500	390862030	2955	2955	2955	2955	4
494	20241021	130400	390850210	2955	2955	2955	2955	0
495	20241021	130300	390850210	2955	2955	2955	2955	16
496	20241021	130200	390802930	2955	2955	2955	2955	0
497	20241021	130100	390802930	2955	2955	2955	2955	0
498	20241021	130000	390802930	2955	2955	2955	2955	0
499	20241021	125900	390802930	2955	2955	2955	2955	67
500	20241021	125800	390604945	2950	2950	2950	2950	50
501	20241021	125700	390457445	2950	2945	2950	2945	948
502	20241021	125600	387663010	2935	2935	2935	2935	0
503	20241021	125500	387663010	2935	2935	2935	2935	0
504	20241021	125400	387663010	2935	2935	2935	2935	0
505	20241021	125300	387663010	2935	2935	2935	2935	0
506	20241021	125200	387663010	2935	2935	2935	2935	400
507	20241021	125100	386489010	2935	2935	2935	2935	0
508	20241021	125000	386489010	2935	2935	2935	2935	306
509	20241021	124900	385590900	2945	2945	2945	2945	0
510	20241021	124800	385590900	2945	2945	2945	2945	0
511	20241021	124700	385590900	2945	2945	2945	2945	0
512	20241021	124600	385590900	2945	2945	2945	2945	0
513	20241021	124500	385590900	2945	2945	2945	2945	0
514	20241021	124400	385590900	2945	2945	2945	2945	0
515	20241021	124300	385590900	2945	2945	2945	2945	0
516	20241021	124200	385590900	2945	2945	2945	2945	0
517	20241021	124100	385590900	2945	2945	2945	2945	0
518	20241021	124000	385590900	2945	2945	2945	2945	0
519	20241021	123900	385590900	2945	2945	2945	2945	0
520	20241021	123800	385590900	2945	2945	2945	2945	0
521	20241021	123700	385590900	2945	2945	2945	2945	0
522	20241021	123600	385590900	2945	2945	2945	2945	0
523	20241021	123500	385590900	2945	2945	2945	2945	0
524	20241021	123400	385590900	2945	2930	2945	2930	404
525	20241021	123300	384407120	2930	2930	2930	2930	0
526	20241021	123200	384407120	2930	2940	2940	2930	450
527	20241021	123100	383088120	2940	2940	2940	2940	100
528	20241021	123000	382794120	2940	2940	2940	2940	0
529	20241021	122900	382794120	2940	2940	2940	2940	0
530	20241021	122800	382794120	2940	2940	2940	2940	0
531	20241021	122700	382794120	2940	2940	2940	2940	0
532	20241021	122600	382794120	2940	2940	2940	2940	67
533	20241021	122500	382597140	2940	2940	2940	2940	120
534	20241021	122400	382244340	2940	2940	2940	2940	0
535	20241021	122300	382244340	2940	2940	2940	2940	13
536	20241021	122200	382206120	2940	2940	2940	2940	200
537	20241021	122100	381618120	2940	2940	2940	2940	26
538	20241021	122000	381541680	2930	2930	2930	2930	0
539	20241021	121900	381541680	2930	2930	2930	2930	0
540	20241021	121800	381541680	2930	2930	2930	2930	0
541	20241021	121700	381541680	2930	2930	2930	2930	0
542	20241021	121600	381541680	2930	2945	2945	2930	1001
543	20241021	121500	378604480	2945	2940	2945	2940	76
544	20241021	121400	378380820	2945	2945	2945	2945	0
545	20241021	121300	378380820	2945	2945	2945	2945	0
546	20241021	121200	378380820	2945	2940	2945	2940	120
547	20241021	121100	378027650	2940	2940	2940	2940	0
548	20241021	121000	378027650	2940	2940	2940	2940	101
549	20241021	120900	377730710	2935	2935	2935	2935	0
550	20241021	120800	377730710	2935	2935	2935	2935	0
551	20241021	120700	377730710	2935	2935	2935	2935	1
552	20241021	120600	377727775	2930	2935	2935	2930	470
553	20241021	120500	376350665	2930	2930	2930	2930	0
554	20241021	120400	376350665	2930	2930	2930	2930	0
555	20241021	120300	376350665	2930	2930	2930	2930	13
556	20241021	120200	376312575	2930	2930	2930	2930	47
557	20241021	120100	376174865	2930	2930	2930	2930	100
558	20241021	120000	375881865	2935	2935	2935	2935	0
559	20241021	115900	375881865	2935	2935	2935	2935	0
560	20241021	115800	375881865	2935	2935	2935	2935	64
561	20241021	115700	375694025	2940	2940	2940	2940	393
562	20241021	115600	374538605	2940	2940	2940	2940	350
563	20241021	115500	373509605	2955	2940	2955	2940	16
564	20241021	115400	373462505	2955	2955	2955	2955	30
565	20241021	115300	373373855	2955	2955	2955	2955	0
566	20241021	115200	373373855	2955	2955	2955	2955	0
567	20241021	115100	373373855	2955	2955	2955	2955	0
568	20241021	115000	373373855	2955	2955	2955	2955	0
569	20241021	114900	373373855	2955	2955	2955	2955	0
570	20241021	114800	373373855	2955	2955	2955	2955	0
571	20241021	114700	373373855	2955	2955	2955	2955	0
572	20241021	114600	373373855	2955	2955	2955	2955	0
573	20241021	114500	373373855	2955	2955	2955	2955	0
574	20241021	114400	373373855	2955	2955	2955	2955	340
575	20241021	114300	372369155	2955	2955	2955	2955	0
576	20241021	114200	372369155	2955	2955	2955	2955	0
577	20241021	114100	372369155	2955	2955	2955	2955	0
578	20241021	114000	372369155	2955	2955	2955	2955	0
579	20241021	113900	372369155	2955	2955	2955	2955	100
580	20241021	113800	372073655	2955	2955	2955	2955	0
581	20241021	113700	372073655	2955	2955	2955	2955	130
582	20241021	113600	371689505	2960	2960	2960	2960	12
583	20241021	113500	371653985	2960	2955	2960	2955	300
584	20241021	113400	370766930	2955	2955	2955	2955	0
585	20241021	113300	370766930	2955	2955	2955	2955	0
586	20241021	113200	370766930	2955	2955	2955	2955	0
587	20241021	113100	370766930	2955	2955	2955	2955	0
588	20241021	113000	370766930	2955	2955	2955	2955	1
589	20241021	112900	370763975	2960	2960	2960	2960	0
590	20241021	112800	370763975	2960	2945	2960	2945	94
591	20241021	112700	370486695	2980	2980	2980	2980	0
592	20241021	112600	370486695	2980	2975	2985	2975	317
593	20241021	112500	369542335	2980	2950	2985	2950	1176
594	20241021	112400	366054435	2950	2950	2950	2950	263
595	20241021	112300	365278585	2950	2950	2950	2950	0
596	20241021	112200	365278585	2950	2950	2950	2950	0
597	20241021	112100	365278585	2950	2950	2950	2950	0
598	20241021	112000	365278585	2950	2950	2950	2950	0
599	20241021	111900	365278585	2950	2950	2950	2950	0
600	20241021	111800	365278585	2950	2950	2950	2950	0
601	20241021	111700	365278585	2950	2950	2950	2950	0
602	20241021	111600	365278585	2950	2925	2950	2925	2
603	20241021	111500	365272710	2950	2950	2950	2950	0
604	20241021	111400	365272710	2950	2955	2955	2950	4653
605	20241021	111300	351544860	2970	2970	2970	2970	0
606	20241021	111200	351544860	2970	2970	2970	2970	0
607	20241021	111100	351544860	2970	2970	2970	2970	0
608	20241021	111000	351544860	2970	2970	2970	2970	0
609	20241021	110900	351544860	2970	2970	2970	2970	0
610	20241021	110800	351544860	2970	2970	2970	2970	0
611	20241021	110700	351544860	2970	2970	2970	2970	0
612	20241021	110600	351544860	2970	2975	2975	2960	250
613	20241021	110500	350804830	2975	2975	2975	2975	2
614	20241021	110400	350798880	2965	2975	2975	2965	144
615	20241021	110300	350371600	2975	2975	2975	2975	20
616	20241021	110200	350312100	2985	2985	2985	2985	0
617	20241021	110100	350312100	2985	2985	2985	2985	0
618	20241021	110000	350312100	2985	2985	2985	2985	0
619	20241021	105900	350312100	2985	2985	2985	2985	0
620	20241021	105800	350312100	2985	2985	2985	2985	0
621	20241021	105700	350312100	2985	2985	2985	2985	0
622	20241021	105600	350312100	2985	2985	2985	2985	0
623	20241021	105500	350312100	2985	2985	2985	2985	5
624	20241021	105400	350297175	2980	2980	2980	2980	66
625	20241021	105300	350100495	2980	2980	2980	2980	763
626	20241021	105200	347826755	2960	2960	2960	2960	2050
627	20241021	105100	341758755	2980	2980	2980	2980	8
628	20241021	105000	341734915	2975	2975	2975	2975	3696
629	20241021	104900	330739315	2985	2985	2985	2985	0
630	20241021	104800	330739315	2985	2985	2985	2985	0
631	20241021	104700	330739315	2985	2975	2985	2975	1277
632	20241021	104600	326930680	2975	2975	2975	2975	0
633	20241021	104500	326930680	2975	2975	2975	2975	1400
634	20241021	104400	322765680	2975	2975	2975	2975	500
635	20241021	104300	321278180	2975	2975	2975	2975	792
636	20241021	104200	318921980	2975	2975	2975	2975	0
637	20241021	104100	318921980	2975	2975	2975	2970	1840
638	20241021	104000	313450650	2980	2980	2980	2980	0
639	20241021	103900	313450650	2980	2980	2980	2980	0
640	20241021	103800	313450650	2980	2980	2980	2980	1317
641	20241021	103700	309525990	2975	2975	2975	2975	1114
642	20241021	103600	306211840	2970	2970	2970	2970	7
643	20241021	103500	306191050	2970	2970	2970	2970	2
644	20241021	103400	306185110	2970	2970	2970	2970	1098
645	20241021	103300	302924050	2970	2970	2970	2970	10
646	20241021	103200	302894350	2970	2970	2970	2970	30
647	20241021	103100	302805250	2965	2965	2965	2965	0
648	20241021	103000	302805250	2965	2965	2965	2965	100
649	20241021	102900	302508750	2970	2970	2970	2970	0
650	20241021	102800	302508750	2970	2970	2970	2970	0
651	20241021	102700	302508750	2970	2970	2970	2970	9
652	20241021	102600	302482020	2960	2960	2960	2960	3200
653	20241021	102500	293010020	2960	2955	2960	2955	944
654	20241021	102400	290216320	2960	2960	2960	2960	0
655	20241021	102300	290216320	2960	2960	2960	2960	0
656	20241021	102200	290216320	2960	2960	2960	2960	0
657	20241021	102100	290216320	2960	2960	2960	2960	1
658	20241021	102000	290213360	2945	2945	2945	2945	0
659	20241021	101900	290213360	2945	2955	2960	2945	6068
660	20241021	101800	272303380	2950	2950	2950	2950	240
661	20241021	101700	271595380	2960	2960	2960	2960	90
662	20241021	101600	271328980	2960	2960	2960	2960	0
663	20241021	101500	271328980	2960	2960	2960	2960	0
664	20241021	101400	271328980	2960	2960	2960	2960	170
665	20241021	101300	270825780	2945	2965	2970	2945	5672
666	20241021	101200	254041080	2960	2955	2960	2955	1181
667	20241021	101100	250545350	2945	2945	2945	2945	0
668	20241021	101000	250545350	2945	2945	2945	2945	327
669	20241021	100900	249582335	2960	2950	2960	2950	419
670	20241021	100800	248344185	2945	2945	2945	2945	355
671	20241021	100700	247298710	2945	2945	2945	2945	0
672	20241021	100600	247298710	2945	2945	2945	2945	736
673	20241021	100500	245131190	2945	2935	2945	2935	1856
674	20241021	100400	239681325	2935	2935	2935	2935	0
675	20241021	100300	239681325	2935	2935	2935	2935	0
676	20241021	100200	239681325	2935	2935	2935	2935	100
677	20241021	100100	239387825	2935	2915	2935	2915	1550
678	20241021	100000	234865415	2910	2910	2910	2910	0
679	20241021	095900	234865415	2910	2915	2915	2910	2815
680	20241021	095800	226673690	2915	2915	2915	2915	0
681	20241021	095700	226673690	2915	2915	2915	2915	0
682	20241021	095600	226673690	2915	2920	2920	2915	915
683	20241021	095500	224003445	2920	2930	2930	2920	3220
684	20241021	095400	214589485	2930	2930	2930	2930	38
685	20241021	095300	214478145	2930	2930	2930	2930	0
686	20241021	095200	214478145	2930	2930	2930	2930	0
687	20241021	095100	214478145	2930	2930	2930	2930	0
688	20241021	095000	214478145	2930	2930	2930	2930	0
689	20241021	094900	214478145	2930	2930	2930	2930	0
690	20241021	094800	214478145	2930	2930	2930	2930	800
691	20241021	094700	212134145	2945	2945	2945	2945	5
692	20241021	094600	212119420	2945	2940	2945	2940	398
693	20241021	094500	210949280	2940	2940	2940	2940	2
694	20241021	094400	210943400	2940	2930	2940	2930	3
695	20241021	094300	210934600	2930	2930	2930	2930	3
696	20241021	094200	210925810	2935	2930	2935	2930	806
697	20241021	094100	208561595	2930	2930	2930	2930	735
698	20241021	094000	206408045	2930	2930	2930	2930	0
699	20241021	093900	206408045	2930	2930	2930	2930	0
700	20241021	093800	206408045	2930	2930	2930	2930	0
701	20241021	093700	206408045	2930	2930	2930	2930	0
702	20241021	093600	206408045	2930	2925	2930	2925	766
703	20241021	093500	204164850	2925	2935	2935	2920	1752
704	20241021	093400	199032750	2935	2935	2935	2935	0
705	20241021	093300	199032750	2935	2935	2935	2935	0
706	20241021	093200	199032750	2935	2935	2935	2935	100
707	20241021	093100	198739250	2940	2940	2940	2940	0
708	20241021	093000	198739250	2940	2930	2940	2930	19
709	20241021	092900	198683460	2920	2930	2930	2920	200
710	20241021	092800	198099105	2960	2960	2965	2960	440
711	20241021	092700	196795615	2940	2970	2970	2940	275
712	20241021	092600	195984115	2970	2965	2970	2965	102
713	20241021	092500	195681680	2960	2960	2965	2960	666
714	20241021	092400	193708820	2950	2950	2950	2950	87
715	20241021	092300	193452170	2940	2945	2945	2940	1635
716	20241021	092200	188643410	2945	2945	2945	2945	1000
717	20241021	092100	185698410	2935	2925	2935	2910	277
718	20241021	092000	184887000	2925	2915	2925	2915	2500
719	20241021	091900	177588750	2905	2905	2905	2905	0
720	20241021	091800	177588750	2905	2905	2905	2905	10
721	20241021	091700	177559700	2925	2925	2925	2925	4
722	20241021	091600	177548000	2920	2920	2920	2920	0
723	20241021	091500	177548000	2920	2915	2920	2915	923
724	20241021	091400	174855930	2925	2865	2930	2865	20188
725	20241021	091300	116066275	2880	2880	2880	2880	0
726	20241021	091200	116066275	2880	2865	2880	2855	644
727	20241021	091100	114224135	2895	2865	2900	2865	509
728	20241021	091000	112765590	2915	2865	2915	2850	31022
729	20241021	090900	22571005	2870	2865	2885	2865	64
730	20241021	090800	22387350	2885	2865	2885	2865	70
731	20241021	090700	22186560	2865	2880	2885	2865	1207
732	20241021	090600	18725825	2870	2870	2880	2870	1495
733	20241021	090500	14429145	2880	2910	2915	2880	130
734	20241021	090400	14053985	2890	2900	2900	2890	122
735	20241021	090300	13700350	2915	2945	2945	2900	2235
736	20241021	090200	7196515	2925	2925	2925	2925	240
737	20241021	090100	6494515	2925	2940	2940	2925	2100
738	20241021	090000	348075	2925	2925	2925	2925	119