KissMeData/134580/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	202400	165078990	2350	2350	2350	2350	550
3	20241021	202300	165078990	2350	2350	2350	2350	0
4	20241021	202200	165078990	2350	2350	2350	2350	0
5	20241021	202100	165078990	2350	2350	2350	2350	0
6	20241021	202000	165078990	2350	2350	2350	2350	0
7	20241021	201900	165078990	2350	2350	2350	2350	0
8	20241021	201800	165078990	2350	2350	2350	2350	0
9	20241021	201700	165078990	2350	2350	2350	2350	0
10	20241021	201600	165078990	2350	2350	2350	2350	0
11	20241021	201500	165078990	2350	2350	2350	2350	0
12	20241021	201400	165078990	2350	2350	2350	2350	0
13	20241021	201300	165078990	2350	2350	2350	2350	0
14	20241021	201200	165078990	2350	2350	2350	2350	0
15	20241021	201100	165078990	2350	2350	2350	2350	0
16	20241021	201000	165078990	2350	2350	2350	2350	0
17	20241021	200900	165078990	2350	2350	2350	2350	0
18	20241021	200800	165078990	2350	2350	2350	2350	0
19	20241021	200700	165078990	2350	2350	2350	2350	0
20	20241021	200600	165078990	2350	2350	2350	2350	0
21	20241021	200500	165078990	2350	2350	2350	2350	0
22	20241021	200400	165078990	2350	2350	2350	2350	0
23	20241021	200300	165078990	2350	2350	2350	2350	0
24	20241021	200200	165078990	2350	2350	2350	2350	0
25	20241021	200100	165078990	2350	2350	2350	2350	0
26	20241021	200000	165078990	2350	2350	2350	2350	0
27	20241021	195900	165078990	2350	2350	2350	2350	0
28	20241021	195800	165078990	2350	2350	2350	2350	0
29	20241021	195700	165078990	2350	2350	2350	2350	0
30	20241021	195600	165078990	2350	2350	2350	2350	0
31	20241021	195500	165078990	2350	2350	2350	2350	0
32	20241021	195400	165078990	2350	2350	2350	2350	550
33	20241021	195300	165078990	2350	2350	2350	2350	0
34	20241021	195200	165078990	2350	2350	2350	2350	0
35	20241021	195100	165078990	2350	2350	2350	2350	0
36	20241021	195000	165078990	2350	2350	2350	2350	0
37	20241021	194900	165078990	2350	2350	2350	2350	0
38	20241021	194800	165078990	2350	2350	2350	2350	0
39	20241021	194700	165078990	2350	2350	2350	2350	0
40	20241021	194600	165078990	2350	2350	2350	2350	0
41	20241021	194500	165078990	2350	2350	2350	2350	0
42	20241021	194400	165078990	2350	2350	2350	2350	0
43	20241021	194300	165078990	2350	2350	2350	2350	0
44	20241021	194200	165078990	2350	2350	2350	2350	0
45	20241021	194100	165078990	2350	2350	2350	2350	0
46	20241021	194000	165078990	2350	2350	2350	2350	0
47	20241021	193900	165078990	2350	2350	2350	2350	0
48	20241021	193800	165078990	2350	2350	2350	2350	0
49	20241021	193700	165078990	2350	2350	2350	2350	0
50	20241021	193600	165078990	2350	2350	2350	2350	0
51	20241021	193500	165078990	2350	2350	2350	2350	0
52	20241021	193400	165078990	2350	2350	2350	2350	0
53	20241021	193300	165078990	2350	2350	2350	2350	0
54	20241021	193200	165078990	2350	2350	2350	2350	0
55	20241021	193100	165078990	2350	2350	2350	2350	0
56	20241021	193000	165078990	2350	2350	2350	2350	0
57	20241021	192900	165078990	2350	2350	2350	2350	0
58	20241021	192800	165078990	2350	2350	2350	2350	0
59	20241021	192700	165078990	2350	2350	2350	2350	0
60	20241021	192600	165078990	2350	2350	2350	2350	0
61	20241021	192500	165078990	2350	2350	2350	2350	0
62	20241021	192400	165078990	2350	2350	2350	2350	550
63	20241021	192300	165078990	2350	2350	2350	2350	0
64	20241021	192200	165078990	2350	2350	2350	2350	0
65	20241021	192100	165078990	2350	2350	2350	2350	0
66	20241021	192000	165078990	2350	2350	2350	2350	0
67	20241021	191900	165078990	2350	2350	2350	2350	0
68	20241021	191800	165078990	2350	2350	2350	2350	0
69	20241021	191700	165078990	2350	2350	2350	2350	0
70	20241021	191600	165078990	2350	2350	2350	2350	0
71	20241021	191500	165078990	2350	2350	2350	2350	0
72	20241021	191400	165078990	2350	2350	2350	2350	0
73	20241021	191300	165078990	2350	2350	2350	2350	0
74	20241021	191200	165078990	2350	2350	2350	2350	0
75	20241021	191100	165078990	2350	2350	2350	2350	0
76	20241021	191000	165078990	2350	2350	2350	2350	0
77	20241021	190900	165078990	2350	2350	2350	2350	0
78	20241021	190800	165078990	2350	2350	2350	2350	0
79	20241021	190700	165078990	2350	2350	2350	2350	0
80	20241021	190600	165078990	2350	2350	2350	2350	0
81	20241021	190500	165078990	2350	2350	2350	2350	0
82	20241021	190400	165078990	2350	2350	2350	2350	0
83	20241021	190300	165078990	2350	2350	2350	2350	0
84	20241021	190200	165078990	2350	2350	2350	2350	0
85	20241021	190100	165078990	2350	2350	2350	2350	0
86	20241021	190000	165078990	2350	2350	2350	2350	0
87	20241021	185900	165078990	2350	2350	2350	2350	0
88	20241021	185800	165078990	2350	2350	2350	2350	0
89	20241021	185700	165078990	2350	2350	2350	2350	0
90	20241021	185600	165078990	2350	2350	2350	2350	0
91	20241021	185500	165078990	2350	2350	2350	2350	0
92	20241021	185400	165078990	2350	2350	2350	2350	550
93	20241021	185300	165078990	2350	2350	2350	2350	0
94	20241021	185200	165078990	2350	2350	2350	2350	0
95	20241021	185100	165078990	2350	2350	2350	2350	0
96	20241021	185000	165078990	2350	2350	2350	2350	0
97	20241021	184900	165078990	2350	2350	2350	2350	0
98	20241021	184800	165078990	2350	2350	2350	2350	0
99	20241021	184700	165078990	2350	2350	2350	2350	0
100	20241021	184600	165078990	2350	2350	2350	2350	0
101	20241021	184500	165078990	2350	2350	2350	2350	0
102	20241021	184400	165078990	2350	2350	2350	2350	0
103	20241021	184300	165078990	2350	2350	2350	2350	0
104	20241021	184200	165078990	2350	2350	2350	2350	0
105	20241021	184100	165078990	2350	2350	2350	2350	0
106	20241021	184000	165078990	2350	2350	2350	2350	0
107	20241021	183900	165078990	2350	2350	2350	2350	0
108	20241021	183800	165078990	2350	2350	2350	2350	0
109	20241021	183700	165078990	2350	2350	2350	2350	0
110	20241021	183600	165078990	2350	2350	2350	2350	0
111	20241021	183500	165078990	2350	2350	2350	2350	0
112	20241021	183400	165078990	2350	2350	2350	2350	0
113	20241021	183300	165078990	2350	2350	2350	2350	0
114	20241021	183200	165078990	2350	2350	2350	2350	0
115	20241021	183100	165078990	2350	2350	2350	2350	0
116	20241021	183000	165078990	2350	2350	2350	2350	0
117	20241021	182900	165078990	2350	2350	2350	2350	0
118	20241021	182800	165078990	2350	2350	2350	2350	0
119	20241021	182700	165078990	2350	2350	2350	2350	0
120	20241021	182600	165078990	2350	2350	2350	2350	0
121	20241021	182500	165078990	2350	2350	2350	2350	0
122	20241021	182400	165078990	2350	2350	2350	2350	550
123	20241021	182300	165078990	2350	2350	2350	2350	0
124	20241021	182200	165078990	2350	2350	2350	2350	0
125	20241021	182100	165078990	2350	2350	2350	2350	0
126	20241021	182000	165078990	2350	2350	2350	2350	0
127	20241021	181900	165078990	2350	2350	2350	2350	0
128	20241021	181800	165078990	2350	2350	2350	2350	0
129	20241021	181700	165078990	2350	2350	2350	2350	0
130	20241021	181600	165078990	2350	2350	2350	2350	0
131	20241021	181500	165078990	2350	2350	2350	2350	0
132	20241021	181400	165078990	2350	2350	2350	2350	0
133	20241021	181300	165078990	2350	2350	2350	2350	0
134	20241021	181200	165078990	2350	2350	2350	2350	0
135	20241021	181100	165078990	2350	2350	2350	2350	0
136	20241021	181000	165078990	2350	2350	2350	2350	0
137	20241021	180900	165078990	2350	2350	2350	2350	0
138	20241021	180800	165078990	2350	2350	2350	2350	0
139	20241021	180700	165078990	2350	2350	2350	2350	0
140	20241021	180600	165078990	2350	2350	2350	2350	0
141	20241021	180500	165078990	2350	2350	2350	2350	0
142	20241021	180400	165078990	2350	2350	2350	2350	0
143	20241021	180300	165078990	2350	2350	2350	2350	0
144	20241021	180200	165078990	2350	2350	2350	2350	0
145	20241021	180100	165078990	2350	2350	2350	2350	0
146	20241021	180000	165078990	2350	2350	2350	2350	0
147	20241021	175900	165078990	2350	2350	2350	2350	0
148	20241021	175800	165078990	2350	2350	2350	2350	0
149	20241021	175700	165078990	2350	2350	2350	2350	0
150	20241021	175600	165078990	2350	2350	2350	2350	0
151	20241021	175500	165078990	2350	2350	2350	2350	0
152	20241021	175400	165078990	2350	2350	2350	2350	550
153	20241021	175300	165078990	2350	2350	2350	2350	0
154	20241021	175200	165078990	2350	2350	2350	2350	0
155	20241021	175100	165078990	2350	2350	2350	2350	0
156	20241021	175000	165078990	2350	2350	2350	2350	0
157	20241021	174900	165078990	2350	2350	2350	2350	0
158	20241021	174800	165078990	2350	2350	2350	2350	0
159	20241021	174700	165078990	2350	2350	2350	2350	0
160	20241021	174600	165078990	2350	2350	2350	2350	0
161	20241021	174500	165078990	2350	2350	2350	2350	0
162	20241021	174400	165078990	2350	2350	2350	2350	0
163	20241021	174300	165078990	2350	2350	2350	2350	0
164	20241021	174200	165078990	2350	2350	2350	2350	0
165	20241021	174100	165078990	2350	2350	2350	2350	0
166	20241021	174000	165078990	2350	2350	2350	2350	0
167	20241021	173900	165078990	2350	2350	2350	2350	0
168	20241021	173800	165078990	2350	2350	2350	2350	0
169	20241021	173700	165078990	2350	2350	2350	2350	0
170	20241021	173600	165078990	2350	2350	2350	2350	0
171	20241021	173500	165078990	2350	2350	2350	2350	0
172	20241021	173400	165078990	2350	2350	2350	2350	0
173	20241021	173300	165078990	2350	2350	2350	2350	0
174	20241021	173200	165078990	2350	2350	2350	2350	0
175	20241021	173100	165078990	2350	2350	2350	2350	0
176	20241021	173000	165078990	2350	2350	2350	2350	0
177	20241021	172900	165078990	2350	2350	2350	2350	0
178	20241021	172800	165078990	2350	2350	2350	2350	0
179	20241021	172700	165078990	2350	2350	2350	2350	0
180	20241021	172600	165078990	2350	2350	2350	2350	0
181	20241021	172500	165078990	2350	2350	2350	2350	0
182	20241021	172400	165078990	2350	2350	2350	2350	550
183	20241021	172300	165078990	2350	2350	2350	2350	0
184	20241021	172200	165078990	2350	2350	2350	2350	0
185	20241021	172100	165078990	2350	2350	2350	2350	0
186	20241021	172000	165078990	2350	2350	2350	2350	0
187	20241021	171900	165078990	2350	2350	2350	2350	0
188	20241021	171800	165078990	2350	2350	2350	2350	0
189	20241021	171700	165078990	2350	2350	2350	2350	0
190	20241021	171600	165078990	2350	2350	2350	2350	0
191	20241021	171500	165078990	2350	2350	2350	2350	0
192	20241021	171400	165078990	2350	2350	2350	2350	0
193	20241021	171300	165078990	2350	2350	2350	2350	0
194	20241021	171200	165078990	2350	2350	2350	2350	0
195	20241021	171100	165078990	2350	2350	2350	2350	0
196	20241021	171000	165078990	2350	2350	2350	2350	0
197	20241021	170900	165078990	2350	2350	2350	2350	0
198	20241021	170800	165078990	2350	2350	2350	2350	0
199	20241021	170700	165078990	2350	2350	2350	2350	0
200	20241021	170600	165078990	2350	2350	2350	2350	0
201	20241021	170500	165078990	2350	2350	2350	2350	0
202	20241021	170400	165078990	2350	2350	2350	2350	0
203	20241021	170300	165078990	2350	2350	2350	2350	0
204	20241021	170200	165078990	2350	2350	2350	2350	0
205	20241021	170100	165078990	2350	2350	2350	2350	0
206	20241021	170000	165078990	2350	2350	2350	2350	0
207	20241021	165900	165078990	2350	2350	2350	2350	0
208	20241021	165800	165078990	2350	2350	2350	2350	0
209	20241021	165700	165078990	2350	2350	2350	2350	0
210	20241021	165600	165078990	2350	2350	2350	2350	0
211	20241021	165500	165078990	2350	2350	2350	2350	0
212	20241021	165400	165078990	2350	2350	2350	2350	550
213	20241021	165300	165078990	2350	2350	2350	2350	0
214	20241021	165200	165078990	2350	2350	2350	2350	0
215	20241021	165100	165078990	2350	2350	2350	2350	0
216	20241021	165000	165078990	2350	2350	2350	2350	0
217	20241021	164900	165078990	2350	2350	2350	2350	0
218	20241021	164800	165078990	2350	2350	2350	2350	0
219	20241021	164700	165078990	2350	2350	2350	2350	0
220	20241021	164600	165078990	2350	2350	2350	2350	0
221	20241021	164500	165078990	2350	2350	2350	2350	0
222	20241021	164400	165078990	2350	2350	2350	2350	0
223	20241021	164300	165078990	2350	2350	2350	2350	0
224	20241021	164200	165078990	2350	2350	2350	2350	0
225	20241021	164100	165078990	2350	2350	2350	2350	0
226	20241021	164000	165078990	2350	2350	2350	2350	0
227	20241021	163900	165078990	2350	2350	2350	2350	0
228	20241021	163800	165078990	2350	2350	2350	2350	0
229	20241021	163700	165078990	2350	2350	2350	2350	0
230	20241021	163600	165078990	2350	2350	2350	2350	0
231	20241021	163500	165078990	2350	2350	2350	2350	0
232	20241021	163400	165078990	2350	2350	2350	2350	0
233	20241021	163300	165078990	2350	2350	2350	2350	0
234	20241021	163200	165078990	2350	2350	2350	2350	0
235	20241021	163100	165078990	2350	2350	2350	2350	0
236	20241021	163000	165078990	2350	2350	2350	2350	0
237	20241021	162900	165078990	2350	2350	2350	2350	0
238	20241021	162800	165078990	2350	2350	2350	2350	0
239	20241021	162700	165078990	2350	2350	2350	2350	0
240	20241021	162600	165078990	2350	2350	2350	2350	0
241	20241021	162500	165078990	2350	2350	2350	2350	0
242	20241021	162400	165078990	2350	2350	2350	2350	550
243	20241021	162300	165078990	2350	2350	2350	2350	0
244	20241021	162200	165078990	2350	2350	2350	2350	0
245	20241021	162100	165078990	2350	2350	2350	2350	0
246	20241021	162000	165078990	2350	2350	2350	2350	0
247	20241021	161900	165078990	2350	2350	2350	2350	0
248	20241021	161800	165078990	2350	2350	2350	2350	0
249	20241021	161700	165078990	2350	2350	2350	2350	0
250	20241021	161600	165078990	2350	2350	2350	2350	0
251	20241021	161500	165078990	2350	2350	2350	2350	0
252	20241021	161400	165078990	2350	2350	2350	2350	0
253	20241021	161300	165078990	2350	2350	2350	2350	0
254	20241021	161200	165078990	2350	2350	2350	2350	0
255	20241021	161100	165078990	2350	2350	2350	2350	0
256	20241021	161000	165078990	2350	2350	2350	2350	0
257	20241021	160900	165078990	2350	2350	2350	2350	0
258	20241021	160800	165078990	2350	2350	2350	2350	0
259	20241021	160700	165078990	2350	2350	2350	2350	0
260	20241021	160600	165078990	2350	2350	2350	2350	0
261	20241021	160500	165078990	2350	2350	2350	2350	0
262	20241021	160400	165078990	2350	2350	2350	2350	0
263	20241021	160300	165078990	2350	2350	2350	2350	0
264	20241021	160200	165078990	2350	2350	2350	2350	0
265	20241021	160100	165078990	2350	2350	2350	2350	0
266	20241021	160000	165078990	2350	2350	2350	2350	0
267	20241021	155900	165078990	2350	2350	2350	2350	0
268	20241021	155800	165078990	2350	2350	2350	2350	0
269	20241021	155700	165078990	2350	2350	2350	2350	0
270	20241021	155600	165078990	2350	2350	2350	2350	0
271	20241021	155500	165078990	2350	2350	2350	2350	0
272	20241021	155400	165078990	2350	2350	2350	2350	550
273	20241021	155300	165078990	2350	2350	2350	2350	0
274	20241021	155200	165078990	2350	2350	2350	2350	0
275	20241021	155100	165078990	2350	2350	2350	2350	0
276	20241021	155000	165078990	2350	2350	2350	2350	0
277	20241021	154900	165078990	2350	2350	2350	2350	0
278	20241021	154800	165078990	2350	2350	2350	2350	0
279	20241021	154700	165078990	2350	2350	2350	2350	0
280	20241021	154600	165078990	2350	2350	2350	2350	0
281	20241021	154500	165078990	2350	2350	2350	2350	0
282	20241021	154400	165078990	2350	2350	2350	2350	0
283	20241021	154300	165078990	2350	2350	2350	2350	0
284	20241021	154200	165078990	2350	2350	2350	2350	0
285	20241021	154100	165078990	2350	2350	2350	2350	0
286	20241021	154000	165078990	2350	2350	2350	2350	0
287	20241021	153900	165078990	2350	2350	2350	2350	0
288	20241021	153800	165078990	2350	2350	2350	2350	0
289	20241021	153700	165078990	2350	2350	2350	2350	0
290	20241021	153600	165078990	2350	2350	2350	2350	0
291	20241021	153500	165078990	2350	2350	2350	2350	0
292	20241021	153400	165078990	2350	2350	2350	2350	0
293	20241021	153300	165078990	2350	2350	2350	2350	0
294	20241021	153200	165078990	2350	2350	2350	2350	0
295	20241021	153100	165078990	2350	2350	2350	2350	0
296	20241021	153000	165078990	2350	2350	2350	2350	550
297	20241021	152900	163786490	2345	2345	2345	2345	0
298	20241021	152800	163786490	2345	2345	2345	2345	0
299	20241021	152700	163786490	2345	2345	2345	2345	0
300	20241021	152600	163786490	2345	2345	2345	2345	0
301	20241021	152500	163786490	2345	2345	2345	2345	0
302	20241021	152400	163786490	2345	2345	2345	2345	0
303	20241021	152300	163786490	2345	2345	2345	2345	0
304	20241021	152200	163786490	2345	2345	2345	2345	0
305	20241021	152100	163786490	2345	2345	2345	2345	0
306	20241021	152000	163786490	2345	2345	2345	2345	0
307	20241021	151900	163786490	2345	2330	2345	2330	287
308	20241021	151800	163117540	2330	2330	2330	2330	0
309	20241021	151700	163117540	2330	2330	2330	2330	0
310	20241021	151600	163117540	2330	2330	2330	2330	0
311	20241021	151500	163117540	2330	2330	2330	2330	0
312	20241021	151400	163117540	2330	2330	2330	2330	0
313	20241021	151300	163117540	2330	2330	2330	2330	0
314	20241021	151200	163117540	2330	2330	2330	2330	140
315	20241021	151100	162791340	2330	2330	2330	2330	0
316	20241021	151000	162791340	2330	2330	2330	2330	0
317	20241021	150900	162791340	2330	2330	2330	2330	0
318	20241021	150800	162791340	2330	2330	2330	2330	0
319	20241021	150700	162791340	2330	2330	2330	2330	0
320	20241021	150600	162791340	2330	2330	2330	2330	0
321	20241021	150500	162791340	2330	2330	2330	2330	2
322	20241021	150400	162786680	2345	2345	2345	2345	2
323	20241021	150300	162781990	2350	2350	2350	2350	0
324	20241021	150200	162781990	2350	2350	2350	2350	0
325	20241021	150100	162781990	2350	2350	2350	2350	0
326	20241021	150000	162781990	2350	2350	2350	2350	0
327	20241021	145900	162781990	2350	2350	2350	2350	0
328	20241021	145800	162781990	2350	2350	2350	2350	1
329	20241021	145700	162779640	2350	2350	2350	2350	0
330	20241021	145600	162779640	2350	2350	2350	2350	0
331	20241021	145500	162779640	2350	2350	2350	2350	0
332	20241021	145400	162779640	2350	2350	2350	2350	0
333	20241021	145300	162779640	2350	2350	2350	2350	0
334	20241021	145200	162779640	2350	2350	2350	2350	425
335	20241021	145100	161780890	2350	2350	2350	2350	0
336	20241021	145000	161780890	2350	2350	2350	2350	0
337	20241021	144900	161780890	2350	2350	2350	2350	0
338	20241021	144800	161780890	2350	2350	2350	2350	0
339	20241021	144700	161780890	2350	2350	2350	2350	110
340	20241021	144600	161522390	2345	2345	2345	2345	0
341	20241021	144500	161522390	2345	2345	2345	2345	0
342	20241021	144400	161522390	2345	2350	2350	2345	638
343	20241021	144300	160024155	2350	2350	2350	2350	0
344	20241021	144200	160024155	2350	2345	2350	2345	88
345	20241021	144100	159817790	2350	2350	2350	2350	0
346	20241021	144000	159817790	2350	2365	2365	2350	510
347	20241021	143900	158619140	2350	2345	2350	2345	1947
348	20241021	143800	154045615	2345	2340	2345	2340	20
349	20241021	143700	153998810	2340	2340	2340	2340	0
350	20241021	143600	153998810	2340	2340	2340	2340	0
351	20241021	143500	153998810	2340	2340	2340	2340	0
352	20241021	143400	153998810	2340	2340	2340	2340	55
353	20241021	143300	153870110	2345	2345	2345	2345	0
354	20241021	143200	153870110	2345	2345	2345	2345	0
355	20241021	143100	153870110	2345	2345	2345	2345	0
356	20241021	143000	153870110	2345	2345	2345	2345	0
357	20241021	142900	153870110	2345	2345	2345	2345	0
358	20241021	142800	153870110	2345	2345	2345	2345	0
359	20241021	142700	153870110	2345	2345	2345	2345	0
360	20241021	142600	153870110	2345	2340	2345	2340	36
361	20241021	142500	153785850	2335	2330	2335	2330	13
362	20241021	142400	153755535	2320	2320	2320	2320	0
363	20241021	142300	153755535	2320	2320	2320	2320	0
364	20241021	142200	153755535	2320	2325	2325	2320	417
365	20241021	142100	152788010	2325	2325	2325	2325	5
366	20241021	142000	152776385	2335	2335	2335	2335	2
367	20241021	141900	152771715	2330	2330	2330	2330	0
368	20241021	141800	152771715	2330	2330	2330	2330	8
369	20241021	141700	152753075	2330	2330	2330	2330	11
370	20241021	141600	152727445	2345	2350	2350	2345	7
371	20241021	141500	152711020	2350	2350	2350	2350	0
372	20241021	141400	152711020	2350	2350	2350	2350	1
373	20241021	141300	152708670	2370	2370	2370	2370	0
374	20241021	141200	152708670	2370	2370	2370	2370	0
375	20241021	141100	152708670	2370	2370	2370	2370	0
376	20241021	141000	152708670	2370	2370	2370	2370	0
377	20241021	140900	152708670	2370	2370	2370	2370	0
378	20241021	140800	152708670	2370	2370	2370	2370	0
379	20241021	140700	152708670	2370	2370	2370	2370	0
380	20241021	140600	152708670	2370	2370	2370	2370	0
381	20241021	140500	152708670	2370	2370	2370	2370	0
382	20241021	140400	152708670	2370	2370	2370	2370	0
383	20241021	140300	152708670	2370	2370	2370	2370	0
384	20241021	140200	152708670	2370	2370	2370	2370	0
385	20241021	140100	152708670	2370	2370	2370	2370	0
386	20241021	140000	152708670	2370	2370	2370	2370	0
387	20241021	135900	152708670	2370	2370	2370	2370	0
388	20241021	135800	152708670	2370	2370	2370	2370	0
389	20241021	135700	152708670	2370	2370	2370	2370	0
390	20241021	135600	152708670	2370	2370	2370	2370	0
391	20241021	135500	152708670	2370	2370	2370	2370	0
392	20241021	135400	152708670	2370	2370	2370	2370	0
393	20241021	135300	152708670	2370	2370	2370	2370	0
394	20241021	135200	152708670	2370	2370	2370	2370	0
395	20241021	135100	152708670	2370	2370	2370	2370	0
396	20241021	135000	152708670	2370	2370	2370	2370	0
397	20241021	134900	152708670	2370	2370	2370	2370	0
398	20241021	134800	152708670	2370	2370	2370	2370	0
399	20241021	134700	152708670	2370	2370	2370	2370	0
400	20241021	134600	152708670	2370	2370	2370	2370	0
401	20241021	134500	152708670	2370	2370	2370	2370	0
402	20241021	134400	152708670	2370	2370	2370	2370	0
403	20241021	134300	152708670	2370	2370	2370	2370	0
404	20241021	134200	152708670	2370	2370	2370	2370	0
405	20241021	134100	152708670	2370	2370	2370	2370	0
406	20241021	134000	152708670	2370	2370	2370	2370	0
407	20241021	133900	152708670	2370	2370	2370	2370	0
408	20241021	133800	152708670	2370	2370	2370	2370	0
409	20241021	133700	152708670	2370	2370	2370	2370	0
410	20241021	133600	152708670	2370	2370	2370	2370	0
411	20241021	133500	152708670	2370	2370	2370	2370	0
412	20241021	133400	152708670	2370	2370	2370	2370	0
413	20241021	133300	152708670	2370	2370	2370	2370	0
414	20241021	133200	152708670	2370	2370	2370	2370	0
415	20241021	133100	152708670	2370	2370	2370	2370	0
416	20241021	133000	152708670	2370	2370	2370	2370	0
417	20241021	132900	152708670	2370	2370	2370	2370	0
418	20241021	132800	152708670	2370	2350	2370	2350	190
419	20241021	132700	152261970	2345	2345	2345	2345	0
420	20241021	132600	152261970	2345	2345	2345	2345	0
421	20241021	132500	152261970	2345	2345	2345	2345	81
422	20241021	132400	152072025	2350	2335	2350	2335	653
423	20241021	132300	150544735	2330	2330	2330	2330	0
424	20241021	132200	150544735	2330	2330	2330	2330	43
425	20241021	132100	150444545	2335	2335	2335	2335	0
426	20241021	132000	150444545	2335	2335	2335	2335	0
427	20241021	131900	150444545	2335	2335	2335	2335	2
428	20241021	131800	150439875	2340	2320	2340	2320	427
429	20241021	131700	149447940	2320	2315	2320	2315	1795
430	20241021	131600	145291620	2315	2315	2315	2315	0
431	20241021	131500	145291620	2315	2315	2315	2315	0
432	20241021	131400	145291620	2315	2315	2315	2315	0
433	20241021	131300	145291620	2315	2315	2315	2315	0
434	20241021	131200	145291620	2315	2315	2315	2315	0
435	20241021	131100	145291620	2315	2315	2315	2315	0
436	20241021	131000	145291620	2315	2315	2315	2315	0
437	20241021	130900	145291620	2315	2315	2315	2315	0
438	20241021	130800	145291620	2315	2315	2315	2315	0
439	20241021	130700	145291620	2315	2315	2315	2315	0
440	20241021	130600	145291620	2315	2315	2315	2315	2
441	20241021	130500	145286990	2315	2315	2315	2315	0
442	20241021	130400	145286990	2315	2315	2315	2315	0
443	20241021	130300	145286990	2315	2315	2315	2315	2
444	20241021	130200	145282360	2315	2315	2315	2315	4
445	20241021	130100	145273100	2315	2315	2315	2315	2
446	20241021	130000	145268470	2310	2310	2310	2310	4
447	20241021	125900	145259230	2310	2310	2310	2310	0
448	20241021	125800	145259230	2310	2310	2310	2310	0
449	20241021	125700	145259230	2310	2310	2310	2310	0
450	20241021	125600	145259230	2310	2310	2310	2310	0
451	20241021	125500	145259230	2310	2310	2310	2310	0
452	20241021	125400	145259230	2310	2310	2310	2310	0
453	20241021	125300	145259230	2310	2310	2310	2310	0
454	20241021	125200	145259230	2310	2310	2310	2310	729
455	20241021	125100	143575240	2305	2305	2305	2305	36
456	20241021	125000	143492260	2305	2305	2305	2305	34
457	20241021	124900	143413890	2305	2305	2305	2305	526
458	20241021	124800	142201460	2305	2305	2305	2305	0
459	20241021	124700	142201460	2305	2305	2305	2305	480
460	20241021	124600	141095060	2310	2310	2310	2310	0
461	20241021	124500	141095060	2310	2310	2310	2310	1090
462	20241021	124400	138577160	2310	2310	2310	2310	0
463	20241021	124300	138577160	2310	2310	2310	2310	350
464	20241021	124200	137768660	2315	2315	2315	2315	10
465	20241021	124100	137745510	2310	2305	2310	2305	1690
466	20241021	124000	133847060	2305	2305	2305	2305	700
467	20241021	123900	132233560	2310	2305	2310	2305	278
468	20241021	123800	131592450	2310	2310	2310	2310	11
469	20241021	123700	131567040	2310	2310	2310	2305	400
470	20241021	123600	130644065	2310	2310	2310	2310	294
471	20241021	123500	129964925	2320	2320	2320	2320	0
472	20241021	123400	129964925	2320	2320	2320	2320	0
473	20241021	123300	129964925	2320	2320	2320	2320	0
474	20241021	123200	129964925	2320	2320	2320	2320	0
475	20241021	123100	129964925	2320	2320	2320	2320	0
476	20241021	123000	129964925	2320	2320	2320	2320	100
477	20241021	122900	129732925	2320	2320	2320	2320	0
478	20241021	122800	129732925	2320	2320	2320	2320	0
479	20241021	122700	129732925	2320	2320	2320	2320	0
480	20241021	122600	129732925	2320	2320	2320	2320	0
481	20241021	122500	129732925	2320	2320	2320	2320	0
482	20241021	122400	129732925	2320	2320	2320	2320	0
483	20241021	122300	129732925	2320	2320	2320	2320	0
484	20241021	122200	129732925	2320	2320	2320	2320	0
485	20241021	122100	129732925	2320	2320	2320	2320	0
486	20241021	122000	129732925	2320	2320	2320	2320	0
487	20241021	121900	129732925	2320	2320	2320	2320	0
488	20241021	121800	129732925	2320	2320	2320	2320	10
489	20241021	121700	129709725	2320	2320	2320	2320	1
490	20241021	121600	129707405	2315	2315	2315	2315	0
491	20241021	121500	129707405	2315	2315	2315	2315	0
492	20241021	121400	129707405	2315	2315	2315	2315	0
493	20241021	121300	129707405	2315	2315	2315	2315	0
494	20241021	121200	129707405	2315	2315	2315	2315	0
495	20241021	121100	129707405	2315	2315	2315	2315	0
496	20241021	121000	129707405	2315	2315	2315	2315	0
497	20241021	120900	129707405	2315	2315	2315	2315	596
498	20241021	120800	128327665	2320	2320	2320	2320	0
499	20241021	120700	128327665	2320	2320	2320	2320	0
500	20241021	120600	128327665	2320	2320	2320	2320	0
501	20241021	120500	128327665	2320	2320	2320	2320	0
502	20241021	120400	128327665	2320	2320	2320	2320	0
503	20241021	120300	128327665	2320	2320	2320	2320	0
504	20241021	120200	128327665	2320	2320	2320	2320	0
505	20241021	120100	128327665	2320	2320	2320	2320	0
506	20241021	120000	128327665	2320	2320	2320	2320	4
507	20241021	115900	128318385	2320	2320	2320	2320	0
508	20241021	115800	128318385	2320	2320	2320	2320	0
509	20241021	115700	128318385	2320	2320	2320	2320	0
510	20241021	115600	128318385	2320	2320	2320	2320	0
511	20241021	115500	128318385	2320	2320	2320	2320	0
512	20241021	115400	128318385	2320	2320	2320	2320	0
513	20241021	115300	128318385	2320	2320	2320	2320	0
514	20241021	115200	128318385	2320	2320	2320	2320	0
515	20241021	115100	128318385	2320	2320	2320	2320	1
516	20241021	115000	128316065	2320	2320	2320	2320	0
517	20241021	114900	128316065	2320	2320	2320	2320	0
518	20241021	114800	128316065	2320	2320	2320	2320	0
519	20241021	114700	128316065	2320	2320	2320	2320	0
520	20241021	114600	128316065	2320	2320	2320	2320	0
521	20241021	114500	128316065	2320	2320	2320	2320	0
522	20241021	114400	128316065	2320	2320	2320	2320	0
523	20241021	114300	128316065	2320	2320	2320	2320	0
524	20241021	114200	128316065	2320	2320	2320	2320	0
525	20241021	114100	128316065	2320	2320	2320	2320	0
526	20241021	114000	128316065	2320	2320	2320	2320	0
527	20241021	113900	128316065	2320	2320	2320	2320	0
528	20241021	113800	128316065	2320	2320	2320	2320	0
529	20241021	113700	128316065	2320	2320	2320	2320	889
530	20241021	113600	126253585	2320	2320	2320	2320	0
531	20241021	113500	126253585	2320	2320	2320	2320	0
532	20241021	113400	126253585	2320	2320	2320	2320	0
533	20241021	113300	126253585	2320	2320	2320	2320	2
534	20241021	113200	126248945	2320	2320	2320	2320	0
535	20241021	113100	126248945	2320	2320	2320	2320	0
536	20241021	113000	126248945	2320	2320	2320	2320	0
537	20241021	112900	126248945	2320	2320	2320	2320	0
538	20241021	112800	126248945	2320	2320	2320	2320	7
539	20241021	112700	126232705	2320	2320	2320	2320	0
540	20241021	112600	126232705	2320	2320	2320	2320	0
541	20241021	112500	126232705	2320	2320	2320	2320	0
542	20241021	112400	126232705	2320	2320	2320	2320	0
543	20241021	112300	126232705	2320	2320	2320	2320	0
544	20241021	112200	126232705	2320	2320	2320	2320	0
545	20241021	112100	126232705	2320	2320	2320	2320	0
546	20241021	112000	126232705	2320	2320	2320	2320	0
547	20241021	111900	126232705	2320	2320	2320	2320	0
548	20241021	111800	126232705	2320	2320	2320	2320	0
549	20241021	111700	126232705	2320	2320	2320	2320	0
550	20241021	111600	126232705	2320	2320	2320	2320	0
551	20241021	111500	126232705	2320	2320	2320	2320	0
552	20241021	111400	126232705	2320	2320	2320	2320	0
553	20241021	111300	126232705	2320	2320	2320	2320	0
554	20241021	111200	126232705	2320	2315	2320	2315	51
555	20241021	111100	126114615	2315	2315	2315	2315	41
556	20241021	111000	126019700	2315	2320	2320	2315	131
557	20241021	110900	125716385	2305	2305	2305	2305	42
558	20241021	110800	125619575	2320	2310	2320	2310	75
559	20241021	110700	125446005	2315	2315	2315	2315	18
560	20241021	110600	125404335	2325	2325	2325	2325	0
561	20241021	110500	125404335	2325	2325	2325	2325	1
562	20241021	110400	125402010	2335	2335	2335	2335	4
563	20241021	110300	125392670	2305	2330	2330	2305	4842
564	20241021	110200	114215115	2330	2330	2330	2330	128
565	20241021	110100	113916875	2330	2360	2360	2330	4699
566	20241021	110000	102954855	2360	2360	2360	2360	0
567	20241021	105900	102954855	2360	2360	2360	2360	0
568	20241021	105800	102954855	2360	2360	2360	2360	0
569	20241021	105700	102954855	2360	2370	2370	2360	155
570	20241021	105600	102588185	2370	2380	2380	2370	36
571	20241021	105500	102502665	2370	2370	2370	2370	120
572	20241021	105400	102218265	2380	2435	2435	2370	4046
573	20241021	105300	92508920	2460	2460	2460	2460	19
574	20241021	105200	92462180	2435	2435	2435	2435	0
575	20241021	105100	92462180	2435	2435	2435	2435	0
576	20241021	105000	92462180	2435	2435	2435	2435	0
577	20241021	104900	92462180	2435	2435	2435	2435	15
578	20241021	104800	92425655	2460	2460	2460	2460	10
579	20241021	104700	92401055	2460	2460	2460	2460	0
580	20241021	104600	92401055	2460	2460	2460	2460	0
581	20241021	104500	92401055	2460	2460	2460	2460	0
582	20241021	104400	92401055	2460	2460	2460	2460	4
583	20241021	104300	92391215	2435	2435	2435	2435	40
584	20241021	104200	92293815	2435	2465	2465	2435	51
585	20241021	104100	92169600	2410	2410	2410	2410	1
586	20241021	104000	92167190	2410	2455	2455	2410	5288
587	20241021	103900	79308060	2455	2455	2455	2455	147
588	20241021	103800	78947175	2470	2470	2470	2470	0
589	20241021	103700	78947175	2470	2470	2470	2470	0
590	20241021	103600	78947175	2470	2470	2470	2470	0
591	20241021	103500	78947175	2470	2475	2475	2470	63
592	20241021	103400	78791265	2475	2470	2475	2470	103
593	20241021	103300	78536840	2470	2475	2475	2470	616
594	20241021	103200	77012740	2475	2475	2475	2475	33
595	20241021	103100	76931065	2475	2475	2475	2475	201
596	20241021	103000	76433590	2480	2480	2480	2480	0
597	20241021	102900	76433590	2480	2465	2480	2450	688
598	20241021	102800	74737250	2480	2480	2480	2480	0
599	20241021	102700	74737250	2480	2475	2480	2475	996
600	20241021	102600	72267520	2480	2470	2480	2470	1163
601	20241021	102500	69389165	2470	2460	2470	2455	539
602	20241021	102400	68058580	2460	2440	2460	2440	6733
603	20241021	102300	51565080	2440	2435	2440	2435	50
604	20241021	102200	51443165	2425	2425	2425	2425	0
605	20241021	102100	51443165	2425	2425	2425	2425	33
606	20241021	102000	51363140	2435	2435	2435	2435	0
607	20241021	101900	51363140	2435	2435	2435	2435	0
608	20241021	101800	51363140	2435	2435	2435	2435	0
609	20241021	101700	51363140	2435	2435	2435	2435	0
610	20241021	101600	51363140	2435	2420	2435	2420	172
611	20241021	101500	50946420	2420	2435	2435	2385	3251
612	20241021	101400	43110805	2440	2440	2440	2440	459
613	20241021	101300	41990845	2440	2435	2440	2435	925
614	20241021	101200	39734310	2440	2430	2440	2430	110
615	20241021	101100	39466110	2440	2440	2440	2440	1
616	20241021	101000	39463670	2440	2420	2440	2420	2276
617	20241021	100900	33920550	2400	2400	2400	2400	0
618	20241021	100800	33920550	2400	2400	2400	2400	0
619	20241021	100700	33920550	2400	2400	2400	2400	0
620	20241021	100600	33920550	2400	2400	2400	2400	0
621	20241021	100500	33920550	2400	2420	2420	2400	1535
622	20241021	100400	30235850	2420	2375	2430	2375	10764
623	20241021	100300	4448975	2380	2380	2380	2380	0
624	20241021	100200	4448975	2380	2380	2380	2380	0
625	20241021	100100	4448975	2380	2380	2380	2380	0
626	20241021	100000	4448975	2380	2380	2380	2380	0
627	20241021	095900	4448975	2380	2380	2380	2380	0
628	20241021	095800	4448975	2380	2380	2380	2380	0
629	20241021	095700	4448975	2380	2380	2380	2380	0
630	20241021	095600	4448975	2380	2380	2380	2380	0
631	20241021	095500	4448975	2380	2380	2380	2380	0
632	20241021	095400	4448975	2380	2380	2380	2380	0
633	20241021	095300	4448975	2380	2375	2380	2375	222
634	20241021	095200	3921585	2375	2375	2375	2375	0
635	20241021	095100	3921585	2375	2375	2375	2375	0
636	20241021	095000	3921585	2375	2375	2375	2375	0
637	20241021	094900	3921585	2375	2375	2375	2375	0
638	20241021	094800	3921585	2375	2375	2375	2375	0
639	20241021	094700	3921585	2375	2375	2375	2375	10
640	20241021	094600	3897835	2375	2375	2375	2375	9
641	20241021	094500	3876460	2375	2375	2375	2375	0
642	20241021	094400	3876460	2375	2370	2375	2370	202
643	20241021	094300	3397710	2370	2370	2370	2370	6
644	20241021	094200	3383490	2375	2370	2375	2370	83
645	20241021	094100	3186615	2380	2380	2380	2380	0
646	20241021	094000	3186615	2380	2380	2380	2380	0
647	20241021	093900	3186615	2380	2380	2380	2380	0
648	20241021	093800	3186615	2380	2380	2380	2380	0
649	20241021	093700	3186615	2380	2380	2380	2380	0
650	20241021	093600	3186615	2380	2380	2380	2380	0
651	20241021	093500	3186615	2380	2380	2380	2380	0
652	20241021	093400	3186615	2380	2380	2380	2380	0
653	20241021	093300	3186615	2380	2380	2380	2380	0
654	20241021	093200	3186615	2380	2380	2380	2380	0
655	20241021	093100	3186615	2380	2380	2380	2380	0
656	20241021	093000	3186615	2380	2380	2380	2380	0
657	20241021	092900	3186615	2380	2380	2380	2380	0
658	20241021	092800	3186615	2380	2380	2380	2380	0
659	20241021	092700	3186615	2380	2380	2380	2380	0
660	20241021	092600	3186615	2380	2380	2380	2380	0
661	20241021	092500	3186615	2380	2380	2380	2380	0
662	20241021	092400	3186615	2380	2380	2380	2380	0
663	20241021	092300	3186615	2380	2380	2380	2380	0
664	20241021	092200	3186615	2380	2380	2380	2380	0
665	20241021	092100	3186615	2380	2380	2380	2380	0
666	20241021	092000	3186615	2380	2380	2380	2380	0
667	20241021	091900	3186615	2380	2380	2380	2380	0
668	20241021	091800	3186615	2380	2380	2380	2380	0
669	20241021	091700	3186615	2380	2380	2380	2380	0
670	20241021	091600	3186615	2380	2380	2380	2380	0
671	20241021	091500	3186615	2380	2380	2380	2380	0
672	20241021	091400	3186615	2380	2355	2380	2355	765
673	20241021	091300	1382150	2290	2290	2290	2290	0
674	20241021	091200	1382150	2290	2340	2340	2290	400
675	20241021	091100	457005	2370	2370	2370	2370	0
676	20241021	091000	457005	2370	2370	2370	2370	0
677	20241021	090900	457005	2370	2370	2370	2370	0
678	20241021	090800	457005	2370	2370	2370	2370	0
679	20241021	090700	457005	2370	2370	2370	2370	16
680	20241021	090600	419085	2370	2355	2370	2350	131
681	20241021	090500	110900	2375	2375	2375	2375	0
682	20241021	090400	110900	2375	2375	2375	2375	0
683	20241021	090300	110900	2375	2375	2375	2375	0
684	20241021	090200	110900	2375	2375	2375	2375	15
685	20241021	090100	75275	2375	2375	2375	2375	0
686	20241021	090000	75275	2375	2350	2375	2350	32