KissMeData/291230/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	210800	271008895	2185	2185	2185	2185	4698
3	20241021	210700	271008895	2185	2185	2185	2185	0
4	20241021	210600	271008895	2185	2185	2185	2185	0
5	20241021	210500	271008895	2185	2185	2185	2185	0
6	20241021	210400	271008895	2185	2185	2185	2185	0
7	20241021	210300	271008895	2185	2185	2185	2185	0
8	20241021	210200	271008895	2185	2185	2185	2185	0
9	20241021	210100	271008895	2185	2185	2185	2185	0
10	20241021	210000	271008895	2185	2185	2185	2185	0
11	20241021	205900	271008895	2185	2185	2185	2185	0
12	20241021	205800	271008895	2185	2185	2185	2185	0
13	20241021	205700	271008895	2185	2185	2185	2185	0
14	20241021	205600	271008895	2185	2185	2185	2185	0
15	20241021	205500	271008895	2185	2185	2185	2185	0
16	20241021	205400	271008895	2185	2185	2185	2185	0
17	20241021	205300	271008895	2185	2185	2185	2185	0
18	20241021	205200	271008895	2185	2185	2185	2185	0
19	20241021	205100	271008895	2185	2185	2185	2185	0
20	20241021	205000	271008895	2185	2185	2185	2185	0
21	20241021	204900	271008895	2185	2185	2185	2185	0
22	20241021	204800	271008895	2185	2185	2185	2185	0
23	20241021	204700	271008895	2185	2185	2185	2185	0
24	20241021	204600	271008895	2185	2185	2185	2185	0
25	20241021	204500	271008895	2185	2185	2185	2185	0
26	20241021	204400	271008895	2185	2185	2185	2185	0
27	20241021	204300	271008895	2185	2185	2185	2185	0
28	20241021	204200	271008895	2185	2185	2185	2185	0
29	20241021	204100	271008895	2185	2185	2185	2185	0
30	20241021	204000	271008895	2185	2185	2185	2185	0
31	20241021	203900	271008895	2185	2185	2185	2185	0
32	20241021	203800	271008895	2185	2185	2185	2185	4698
33	20241021	203700	271008895	2185	2185	2185	2185	0
34	20241021	203600	271008895	2185	2185	2185	2185	0
35	20241021	203500	271008895	2185	2185	2185	2185	0
36	20241021	203400	271008895	2185	2185	2185	2185	0
37	20241021	203300	271008895	2185	2185	2185	2185	0
38	20241021	203200	271008895	2185	2185	2185	2185	0
39	20241021	203100	271008895	2185	2185	2185	2185	0
40	20241021	203000	271008895	2185	2185	2185	2185	0
41	20241021	202900	271008895	2185	2185	2185	2185	0
42	20241021	202800	271008895	2185	2185	2185	2185	0
43	20241021	202700	271008895	2185	2185	2185	2185	0
44	20241021	202600	271008895	2185	2185	2185	2185	0
45	20241021	202500	271008895	2185	2185	2185	2185	0
46	20241021	202400	271008895	2185	2185	2185	2185	0
47	20241021	202300	271008895	2185	2185	2185	2185	0
48	20241021	202200	271008895	2185	2185	2185	2185	0
49	20241021	202100	271008895	2185	2185	2185	2185	0
50	20241021	202000	271008895	2185	2185	2185	2185	0
51	20241021	201900	271008895	2185	2185	2185	2185	0
52	20241021	201800	271008895	2185	2185	2185	2185	0
53	20241021	201700	271008895	2185	2185	2185	2185	0
54	20241021	201600	271008895	2185	2185	2185	2185	0
55	20241021	201500	271008895	2185	2185	2185	2185	0
56	20241021	201400	271008895	2185	2185	2185	2185	0
57	20241021	201300	271008895	2185	2185	2185	2185	0
58	20241021	201200	271008895	2185	2185	2185	2185	0
59	20241021	201100	271008895	2185	2185	2185	2185	0
60	20241021	201000	271008895	2185	2185	2185	2185	0
61	20241021	200900	271008895	2185	2185	2185	2185	0
62	20241021	200800	271008895	2185	2185	2185	2185	4698
63	20241021	200700	271008895	2185	2185	2185	2185	0
64	20241021	200600	271008895	2185	2185	2185	2185	0
65	20241021	200500	271008895	2185	2185	2185	2185	0
66	20241021	200400	271008895	2185	2185	2185	2185	0
67	20241021	200300	271008895	2185	2185	2185	2185	0
68	20241021	200200	271008895	2185	2185	2185	2185	0
69	20241021	200100	271008895	2185	2185	2185	2185	0
70	20241021	200000	271008895	2185	2185	2185	2185	0
71	20241021	195900	271008895	2185	2185	2185	2185	0
72	20241021	195800	271008895	2185	2185	2185	2185	0
73	20241021	195700	271008895	2185	2185	2185	2185	0
74	20241021	195600	271008895	2185	2185	2185	2185	0
75	20241021	195500	271008895	2185	2185	2185	2185	0
76	20241021	195400	271008895	2185	2185	2185	2185	0
77	20241021	195300	271008895	2185	2185	2185	2185	0
78	20241021	195200	271008895	2185	2185	2185	2185	0
79	20241021	195100	271008895	2185	2185	2185	2185	0
80	20241021	195000	271008895	2185	2185	2185	2185	0
81	20241021	194900	271008895	2185	2185	2185	2185	0
82	20241021	194800	271008895	2185	2185	2185	2185	0
83	20241021	194700	271008895	2185	2185	2185	2185	0
84	20241021	194600	271008895	2185	2185	2185	2185	0
85	20241021	194500	271008895	2185	2185	2185	2185	0
86	20241021	194400	271008895	2185	2185	2185	2185	0
87	20241021	194300	271008895	2185	2185	2185	2185	0
88	20241021	194200	271008895	2185	2185	2185	2185	0
89	20241021	194100	271008895	2185	2185	2185	2185	0
90	20241021	194000	271008895	2185	2185	2185	2185	0
91	20241021	193900	271008895	2185	2185	2185	2185	0
92	20241021	193800	271008895	2185	2185	2185	2185	4698
93	20241021	193700	271008895	2185	2185	2185	2185	0
94	20241021	193600	271008895	2185	2185	2185	2185	0
95	20241021	193500	271008895	2185	2185	2185	2185	0
96	20241021	193400	271008895	2185	2185	2185	2185	0
97	20241021	193300	271008895	2185	2185	2185	2185	0
98	20241021	193200	271008895	2185	2185	2185	2185	0
99	20241021	193100	271008895	2185	2185	2185	2185	0
100	20241021	193000	271008895	2185	2185	2185	2185	0
101	20241021	192900	271008895	2185	2185	2185	2185	0
102	20241021	192800	271008895	2185	2185	2185	2185	0
103	20241021	192700	271008895	2185	2185	2185	2185	0
104	20241021	192600	271008895	2185	2185	2185	2185	0
105	20241021	192500	271008895	2185	2185	2185	2185	0
106	20241021	192400	271008895	2185	2185	2185	2185	0
107	20241021	192300	271008895	2185	2185	2185	2185	0
108	20241021	192200	271008895	2185	2185	2185	2185	0
109	20241021	192100	271008895	2185	2185	2185	2185	0
110	20241021	192000	271008895	2185	2185	2185	2185	0
111	20241021	191900	271008895	2185	2185	2185	2185	0
112	20241021	191800	271008895	2185	2185	2185	2185	0
113	20241021	191700	271008895	2185	2185	2185	2185	0
114	20241021	191600	271008895	2185	2185	2185	2185	0
115	20241021	191500	271008895	2185	2185	2185	2185	0
116	20241021	191400	271008895	2185	2185	2185	2185	0
117	20241021	191300	271008895	2185	2185	2185	2185	0
118	20241021	191200	271008895	2185	2185	2185	2185	0
119	20241021	191100	271008895	2185	2185	2185	2185	0
120	20241021	191000	271008895	2185	2185	2185	2185	0
121	20241021	190900	271008895	2185	2185	2185	2185	0
122	20241021	190800	271008895	2185	2185	2185	2185	4698
123	20241021	190700	271008895	2185	2185	2185	2185	0
124	20241021	190600	271008895	2185	2185	2185	2185	0
125	20241021	190500	271008895	2185	2185	2185	2185	0
126	20241021	190400	271008895	2185	2185	2185	2185	0
127	20241021	190300	271008895	2185	2185	2185	2185	0
128	20241021	190200	271008895	2185	2185	2185	2185	0
129	20241021	190100	271008895	2185	2185	2185	2185	0
130	20241021	190000	271008895	2185	2185	2185	2185	0
131	20241021	185900	271008895	2185	2185	2185	2185	0
132	20241021	185800	271008895	2185	2185	2185	2185	0
133	20241021	185700	271008895	2185	2185	2185	2185	0
134	20241021	185600	271008895	2185	2185	2185	2185	0
135	20241021	185500	271008895	2185	2185	2185	2185	0
136	20241021	185400	271008895	2185	2185	2185	2185	0
137	20241021	185300	271008895	2185	2185	2185	2185	0
138	20241021	185200	271008895	2185	2185	2185	2185	0
139	20241021	185100	271008895	2185	2185	2185	2185	0
140	20241021	185000	271008895	2185	2185	2185	2185	0
141	20241021	184900	271008895	2185	2185	2185	2185	0
142	20241021	184800	271008895	2185	2185	2185	2185	0
143	20241021	184700	271008895	2185	2185	2185	2185	0
144	20241021	184600	271008895	2185	2185	2185	2185	0
145	20241021	184500	271008895	2185	2185	2185	2185	0
146	20241021	184400	271008895	2185	2185	2185	2185	0
147	20241021	184300	271008895	2185	2185	2185	2185	0
148	20241021	184200	271008895	2185	2185	2185	2185	0
149	20241021	184100	271008895	2185	2185	2185	2185	0
150	20241021	184000	271008895	2185	2185	2185	2185	0
151	20241021	183900	271008895	2185	2185	2185	2185	0
152	20241021	183800	271008895	2185	2185	2185	2185	4698
153	20241021	183700	271008895	2185	2185	2185	2185	0
154	20241021	183600	271008895	2185	2185	2185	2185	0
155	20241021	183500	271008895	2185	2185	2185	2185	0
156	20241021	183400	271008895	2185	2185	2185	2185	0
157	20241021	183300	271008895	2185	2185	2185	2185	0
158	20241021	183200	271008895	2185	2185	2185	2185	0
159	20241021	183100	271008895	2185	2185	2185	2185	0
160	20241021	183000	271008895	2185	2185	2185	2185	0
161	20241021	182900	271008895	2185	2185	2185	2185	0
162	20241021	182800	271008895	2185	2185	2185	2185	0
163	20241021	182700	271008895	2185	2185	2185	2185	0
164	20241021	182600	271008895	2185	2185	2185	2185	0
165	20241021	182500	271008895	2185	2185	2185	2185	0
166	20241021	182400	271008895	2185	2185	2185	2185	0
167	20241021	182300	271008895	2185	2185	2185	2185	0
168	20241021	182200	271008895	2185	2185	2185	2185	0
169	20241021	182100	271008895	2185	2185	2185	2185	0
170	20241021	182000	271008895	2185	2185	2185	2185	0
171	20241021	181900	271008895	2185	2185	2185	2185	0
172	20241021	181800	271008895	2185	2185	2185	2185	0
173	20241021	181700	271008895	2185	2185	2185	2185	0
174	20241021	181600	271008895	2185	2185	2185	2185	0
175	20241021	181500	271008895	2185	2185	2185	2185	0
176	20241021	181400	271008895	2185	2185	2185	2185	0
177	20241021	181300	271008895	2185	2185	2185	2185	0
178	20241021	181200	271008895	2185	2185	2185	2185	0
179	20241021	181100	271008895	2185	2185	2185	2185	0
180	20241021	181000	271008895	2185	2185	2185	2185	0
181	20241021	180900	271008895	2185	2185	2185	2185	0
182	20241021	180800	271008895	2185	2185	2185	2185	4698
183	20241021	180700	271008895	2185	2185	2185	2185	0
184	20241021	180600	271008895	2185	2185	2185	2185	0
185	20241021	180500	271008895	2185	2185	2185	2185	0
186	20241021	180400	271008895	2185	2185	2185	2185	0
187	20241021	180300	271008895	2185	2185	2185	2185	0
188	20241021	180200	271008895	2185	2185	2185	2185	0
189	20241021	180100	271008895	2185	2185	2185	2185	0
190	20241021	180000	271008895	2185	2185	2185	2185	0
191	20241021	175900	271008895	2185	2185	2185	2185	0
192	20241021	175800	271008895	2185	2185	2185	2185	0
193	20241021	175700	271008895	2185	2185	2185	2185	0
194	20241021	175600	271008895	2185	2185	2185	2185	0
195	20241021	175500	271008895	2185	2185	2185	2185	0
196	20241021	175400	271008895	2185	2185	2185	2185	0
197	20241021	175300	271008895	2185	2185	2185	2185	0
198	20241021	175200	271008895	2185	2185	2185	2185	0
199	20241021	175100	271008895	2185	2185	2185	2185	0
200	20241021	175000	271008895	2185	2185	2185	2185	0
201	20241021	174900	271008895	2185	2185	2185	2185	0
202	20241021	174800	271008895	2185	2185	2185	2185	0
203	20241021	174700	271008895	2185	2185	2185	2185	0
204	20241021	174600	271008895	2185	2185	2185	2185	0
205	20241021	174500	271008895	2185	2185	2185	2185	0
206	20241021	174400	271008895	2185	2185	2185	2185	0
207	20241021	174300	271008895	2185	2185	2185	2185	0
208	20241021	174200	271008895	2185	2185	2185	2185	0
209	20241021	174100	271008895	2185	2185	2185	2185	0
210	20241021	174000	271008895	2185	2185	2185	2185	0
211	20241021	173900	271008895	2185	2185	2185	2185	0
212	20241021	173800	271008895	2185	2185	2185	2185	4698
213	20241021	173700	271008895	2185	2185	2185	2185	0
214	20241021	173600	271008895	2185	2185	2185	2185	0
215	20241021	173500	271008895	2185	2185	2185	2185	0
216	20241021	173400	271008895	2185	2185	2185	2185	0
217	20241021	173300	271008895	2185	2185	2185	2185	0
218	20241021	173200	271008895	2185	2185	2185	2185	0
219	20241021	173100	271008895	2185	2185	2185	2185	0
220	20241021	173000	271008895	2185	2185	2185	2185	0
221	20241021	172900	271008895	2185	2185	2185	2185	0
222	20241021	172800	271008895	2185	2185	2185	2185	0
223	20241021	172700	271008895	2185	2185	2185	2185	0
224	20241021	172600	271008895	2185	2185	2185	2185	0
225	20241021	172500	271008895	2185	2185	2185	2185	0
226	20241021	172400	271008895	2185	2185	2185	2185	0
227	20241021	172300	271008895	2185	2185	2185	2185	0
228	20241021	172200	271008895	2185	2185	2185	2185	0
229	20241021	172100	271008895	2185	2185	2185	2185	0
230	20241021	172000	271008895	2185	2185	2185	2185	0
231	20241021	171900	271008895	2185	2185	2185	2185	0
232	20241021	171800	271008895	2185	2185	2185	2185	0
233	20241021	171700	271008895	2185	2185	2185	2185	0
234	20241021	171600	271008895	2185	2185	2185	2185	0
235	20241021	171500	271008895	2185	2185	2185	2185	0
236	20241021	171400	271008895	2185	2185	2185	2185	0
237	20241021	171300	271008895	2185	2185	2185	2185	0
238	20241021	171200	271008895	2185	2185	2185	2185	0
239	20241021	171100	271008895	2185	2185	2185	2185	0
240	20241021	171000	271008895	2185	2185	2185	2185	0
241	20241021	170900	271008895	2185	2185	2185	2185	0
242	20241021	170800	271008895	2185	2185	2185	2185	4698
243	20241021	170700	271008895	2185	2185	2185	2185	0
244	20241021	170600	271008895	2185	2185	2185	2185	0
245	20241021	170500	271008895	2185	2185	2185	2185	0
246	20241021	170400	271008895	2185	2185	2185	2185	0
247	20241021	170300	271008895	2185	2185	2185	2185	0
248	20241021	170200	271008895	2185	2185	2185	2185	0
249	20241021	170100	271008895	2185	2185	2185	2185	0
250	20241021	170000	271008895	2185	2185	2185	2185	0
251	20241021	165900	271008895	2185	2185	2185	2185	0
252	20241021	165800	271008895	2185	2185	2185	2185	0
253	20241021	165700	271008895	2185	2185	2185	2185	0
254	20241021	165600	271008895	2185	2185	2185	2185	0
255	20241021	165500	271008895	2185	2185	2185	2185	0
256	20241021	165400	271008895	2185	2185	2185	2185	0
257	20241021	165300	271008895	2185	2185	2185	2185	0
258	20241021	165200	271008895	2185	2185	2185	2185	0
259	20241021	165100	271008895	2185	2185	2185	2185	0
260	20241021	165000	271008895	2185	2185	2185	2185	0
261	20241021	164900	271008895	2185	2185	2185	2185	0
262	20241021	164800	271008895	2185	2185	2185	2185	0
263	20241021	164700	271008895	2185	2185	2185	2185	0
264	20241021	164600	271008895	2185	2185	2185	2185	0
265	20241021	164500	271008895	2185	2185	2185	2185	0
266	20241021	164400	271008895	2185	2185	2185	2185	0
267	20241021	164300	271008895	2185	2185	2185	2185	0
268	20241021	164200	271008895	2185	2185	2185	2185	0
269	20241021	164100	271008895	2185	2185	2185	2185	0
270	20241021	164000	271008895	2185	2185	2185	2185	0
271	20241021	163900	271008895	2185	2185	2185	2185	0
272	20241021	163800	271008895	2185	2185	2185	2185	4698
273	20241021	163700	271008895	2185	2185	2185	2185	0
274	20241021	163600	271008895	2185	2185	2185	2185	0
275	20241021	163500	271008895	2185	2185	2185	2185	0
276	20241021	163400	271008895	2185	2185	2185	2185	0
277	20241021	163300	271008895	2185	2185	2185	2185	0
278	20241021	163200	271008895	2185	2185	2185	2185	0
279	20241021	163100	271008895	2185	2185	2185	2185	0
280	20241021	163000	271008895	2185	2185	2185	2185	0
281	20241021	162900	271008895	2185	2185	2185	2185	0
282	20241021	162800	271008895	2185	2185	2185	2185	0
283	20241021	162700	271008895	2185	2185	2185	2185	0
284	20241021	162600	271008895	2185	2185	2185	2185	0
285	20241021	162500	271008895	2185	2185	2185	2185	0
286	20241021	162400	271008895	2185	2185	2185	2185	0
287	20241021	162300	271008895	2185	2185	2185	2185	0
288	20241021	162200	271008895	2185	2185	2185	2185	0
289	20241021	162100	271008895	2185	2185	2185	2185	0
290	20241021	162000	271008895	2185	2185	2185	2185	0
291	20241021	161900	271008895	2185	2185	2185	2185	0
292	20241021	161800	271008895	2185	2185	2185	2185	0
293	20241021	161700	271008895	2185	2185	2185	2185	0
294	20241021	161600	271008895	2185	2185	2185	2185	0
295	20241021	161500	271008895	2185	2185	2185	2185	0
296	20241021	161400	271008895	2185	2185	2185	2185	0
297	20241021	161300	271008895	2185	2185	2185	2185	0
298	20241021	161200	271008895	2185	2185	2185	2185	0
299	20241021	161100	271008895	2185	2185	2185	2185	0
300	20241021	161000	271008895	2185	2185	2185	2185	0
301	20241021	160900	271008895	2185	2185	2185	2185	0
302	20241021	160800	271008895	2185	2185	2185	2185	4698
303	20241021	160700	271008895	2185	2185	2185	2185	0
304	20241021	160600	271008895	2185	2185	2185	2185	0
305	20241021	160500	271008895	2185	2185	2185	2185	0
306	20241021	160400	271008895	2185	2185	2185	2185	0
307	20241021	160300	271008895	2185	2185	2185	2185	0
308	20241021	160200	271008895	2185	2185	2185	2185	0
309	20241021	160100	271008895	2185	2185	2185	2185	0
310	20241021	160000	271008895	2185	2185	2185	2185	0
311	20241021	155900	271008895	2185	2185	2185	2185	0
312	20241021	155800	271008895	2185	2185	2185	2185	0
313	20241021	155700	271008895	2185	2185	2185	2185	0
314	20241021	155600	271008895	2185	2185	2185	2185	0
315	20241021	155500	271008895	2185	2185	2185	2185	0
316	20241021	155400	271008895	2185	2185	2185	2185	0
317	20241021	155300	271008895	2185	2185	2185	2185	0
318	20241021	155200	271008895	2185	2185	2185	2185	0
319	20241021	155100	271008895	2185	2185	2185	2185	0
320	20241021	155000	271008895	2185	2185	2185	2185	0
321	20241021	154900	271008895	2185	2185	2185	2185	0
322	20241021	154800	271008895	2185	2185	2185	2185	0
323	20241021	154700	271008895	2185	2185	2185	2185	0
324	20241021	154600	271008895	2185	2185	2185	2185	0
325	20241021	154500	271008895	2185	2185	2185	2185	0
326	20241021	154400	271008895	2185	2185	2185	2185	0
327	20241021	154300	271008895	2185	2185	2185	2185	0
328	20241021	154200	271008895	2185	2185	2185	2185	0
329	20241021	154100	271008895	2185	2185	2185	2185	0
330	20241021	154000	271008895	2185	2185	2185	2185	0
331	20241021	153900	271008895	2185	2185	2185	2185	0
332	20241021	153800	271008895	2185	2185	2185	2185	4698
333	20241021	153700	271008895	2185	2185	2185	2185	0
334	20241021	153600	271008895	2185	2185	2185	2185	0
335	20241021	153500	271008895	2185	2185	2185	2185	0
336	20241021	153400	271008895	2185	2185	2185	2185	0
337	20241021	153300	271008895	2185	2185	2185	2185	0
338	20241021	153200	271008895	2185	2185	2185	2185	0
339	20241021	153100	271008895	2185	2185	2185	2185	0
340	20241021	153000	271008895	2185	2185	2185	2185	4698
341	20241021	152900	260743765	2185	2185	2185	2185	0
342	20241021	152800	260743765	2185	2185	2185	2185	0
343	20241021	152700	260743765	2185	2185	2185	2185	0
344	20241021	152600	260743765	2185	2185	2185	2185	0
345	20241021	152500	260743765	2185	2185	2185	2185	0
346	20241021	152400	260743765	2185	2185	2185	2185	0
347	20241021	152300	260743765	2185	2185	2185	2185	0
348	20241021	152200	260743765	2185	2185	2185	2185	0
349	20241021	152100	260743765	2185	2185	2185	2185	0
350	20241021	152000	260743765	2185	2185	2185	2185	0
351	20241021	151900	260743765	2185	2170	2185	2170	5274
352	20241021	151800	249254970	2175	2175	2175	2175	0
353	20241021	151700	249254970	2175	2155	2175	2155	2
354	20241021	151600	249250640	2170	2170	2170	2170	500
355	20241021	151500	248165640	2170	2160	2170	2160	411
356	20241021	151400	247273880	2150	2155	2155	2150	2993
357	20241021	151300	240830660	2160	2155	2160	2155	2454
358	20241021	151200	235540325	2160	2155	2160	2155	501
359	20241021	151100	234460665	2160	2160	2160	2160	65
360	20241021	151000	234320265	2165	2160	2165	2155	1328
361	20241021	150900	231457330	2160	2165	2165	2160	5372
362	20241021	150800	219847380	2170	2170	2170	2170	50
363	20241021	150700	219738880	2170	2170	2170	2170	1
364	20241021	150600	219736710	2175	2175	2175	2175	0
365	20241021	150500	219736710	2175	2175	2175	2175	0
366	20241021	150400	219736710	2175	2175	2175	2175	2
367	20241021	150300	219732360	2175	2175	2175	2175	0
368	20241021	150200	219732360	2175	2175	2175	2175	0
369	20241021	150100	219732360	2175	2170	2175	2160	504
370	20241021	150000	218640570	2170	2170	2170	2160	147
371	20241021	145900	218323030	2165	2165	2165	2165	150
372	20241021	145800	217998280	2165	2160	2165	2160	505
373	20241021	145700	216907205	2170	2160	2170	2160	28
374	20241021	145600	216846715	2160	2165	2165	2160	432
375	20241021	145500	215911535	2165	2165	2165	2165	0
376	20241021	145400	215911535	2165	2165	2165	2165	14
377	20241021	145300	215881225	2165	2165	2165	2165	50
378	20241021	145200	215772975	2170	2170	2170	2165	129
379	20241021	145100	215493675	2170	2170	2170	2170	1
380	20241021	145000	215491505	2165	2170	2170	2165	142
381	20241021	144900	215184065	2170	2165	2170	2165	2
382	20241021	144800	215179730	2165	2165	2165	2165	1
383	20241021	144700	215177565	2170	2170	2170	2170	0
384	20241021	144600	215177565	2170	2160	2170	2160	2627
385	20241021	144500	209487005	2160	2165	2165	2160	161
386	20241021	144400	209138745	2165	2165	2165	2165	53
387	20241021	144300	209024000	2165	2170	2170	2165	1971
388	20241021	144200	204756735	2170	2170	2170	2170	0
389	20241021	144100	204756735	2170	2170	2170	2170	0
390	20241021	144000	204756735	2170	2170	2170	2165	1881
391	20241021	143900	200675490	2175	2175	2175	2175	0
392	20241021	143800	200675490	2175	2175	2175	2175	11
393	20241021	143700	200651565	2175	2170	2175	2170	38
394	20241021	143600	200569005	2175	2175	2175	2175	0
395	20241021	143500	200569005	2175	2175	2175	2175	4
396	20241021	143400	200560305	2175	2175	2175	2175	0
397	20241021	143300	200560305	2175	2175	2175	2175	10
398	20241021	143200	200538555	2170	2170	2170	2170	325
399	20241021	143100	199833305	2175	2175	2175	2175	0
400	20241021	143000	199833305	2175	2175	2175	2175	10
401	20241021	142900	199811555	2175	2175	2175	2175	45
402	20241021	142800	199713680	2175	2175	2175	2175	13
403	20241021	142700	199685405	2180	2180	2180	2180	1
404	20241021	142600	199683225	2180	2180	2180	2180	9
405	20241021	142500	199663605	2170	2170	2170	2170	0
406	20241021	142400	199663605	2170	2170	2170	2170	0
407	20241021	142300	199663605	2170	2170	2170	2170	0
408	20241021	142200	199663605	2170	2175	2175	2170	428
409	20241021	142100	198734820	2175	2180	2180	2175	131
410	20241021	142000	198449890	2180	2180	2180	2180	30
411	20241021	141900	198384490	2180	2180	2180	2180	0
412	20241021	141800	198384490	2180	2180	2180	2180	3162
413	20241021	141700	191491330	2175	2170	2175	2170	41
414	20241021	141600	191402160	2180	2180	2180	2180	0
415	20241021	141500	191402160	2180	2180	2180	2180	57
416	20241021	141400	191277900	2180	2180	2180	2180	0
417	20241021	141300	191277900	2180	2180	2180	2180	0
418	20241021	141200	191277900	2180	2180	2180	2180	200
419	20241021	141100	190841900	2180	2180	2180	2180	0
420	20241021	141000	190841900	2180	2180	2180	2180	0
421	20241021	140900	190841900	2180	2180	2180	2180	0
422	20241021	140800	190841900	2180	2175	2180	2170	1201
423	20241021	140700	188235485	2175	2175	2175	2175	402
424	20241021	140600	187361135	2170	2170	2170	2170	100
425	20241021	140500	187144135	2175	2175	2175	2175	0
426	20241021	140400	187144135	2175	2175	2175	2175	0
427	20241021	140300	187144135	2175	2175	2175	2175	1
428	20241021	140200	187141960	2170	2170	2170	2170	0
429	20241021	140100	187141960	2170	2170	2170	2170	400
430	20241021	140000	186273960	2170	2170	2170	2170	28
431	20241021	135900	186213200	2170	2170	2170	2170	0
432	20241021	135800	186213200	2170	2170	2170	2170	0
433	20241021	135700	186213200	2170	2170	2170	2170	701
434	20241021	135600	184692030	2170	2170	2170	2170	250
435	20241021	135500	184149530	2170	2170	2170	2170	0
436	20241021	135400	184149530	2170	2170	2170	2170	200
437	20241021	135300	183715530	2175	2175	2175	2175	0
438	20241021	135200	183715530	2175	2175	2175	2175	0
439	20241021	135100	183715530	2175	2175	2175	2175	37
440	20241021	135000	183635055	2175	2175	2175	2175	0
441	20241021	134900	183635055	2175	2175	2175	2175	1000
442	20241021	134800	181460055	2175	2170	2175	2170	2405
443	20241021	134700	176240705	2175	2175	2175	2175	0
444	20241021	134600	176240705	2175	2175	2175	2175	0
445	20241021	134500	176240705	2175	2175	2175	2175	0
446	20241021	134400	176240705	2175	2175	2175	2175	2333
447	20241021	134300	171166430	2175	2175	2175	2175	0
448	20241021	134200	171166430	2175	2180	2180	2175	102
449	20241021	134100	170944080	2180	2180	2180	2180	0
450	20241021	134000	170944080	2180	2180	2180	2180	0
451	20241021	133900	170944080	2180	2180	2180	2180	7
452	20241021	133800	170928820	2180	2180	2180	2180	0
453	20241021	133700	170928820	2180	2180	2180	2180	98
454	20241021	133600	170715180	2180	2180	2180	2180	22
455	20241021	133500	170667220	2180	2180	2180	2180	19
456	20241021	133400	170625800	2180	2180	2180	2180	1
457	20241021	133300	170623620	2175	2175	2175	2175	0
458	20241021	133200	170623620	2175	2175	2175	2175	257
459	20241021	133100	170064645	2175	2175	2175	2175	0
460	20241021	133000	170064645	2175	2175	2175	2175	0
461	20241021	132900	170064645	2175	2175	2175	2175	0
462	20241021	132800	170064645	2175	2175	2175	2175	0
463	20241021	132700	170064645	2175	2175	2175	2175	0
464	20241021	132600	170064645	2175	2175	2175	2175	1000
465	20241021	132500	167889645	2175	2175	2175	2175	48
466	20241021	132400	167785245	2180	2180	2180	2180	72
467	20241021	132300	167628285	2180	2180	2180	2180	0
468	20241021	132200	167628285	2180	2180	2180	2180	100
469	20241021	132100	167410285	2185	2185	2185	2185	0
470	20241021	132000	167410285	2185	2185	2185	2185	0
471	20241021	131900	167410285	2185	2185	2185	2185	0
472	20241021	131800	167410285	2185	2185	2185	2185	0
473	20241021	131700	167410285	2185	2185	2185	2185	3
474	20241021	131600	167403730	2190	2190	2190	2190	9
475	20241021	131500	167384020	2185	2185	2185	2185	526
476	20241021	131400	166234710	2185	2185	2185	2185	0
477	20241021	131300	166234710	2185	2185	2185	2185	10
478	20241021	131200	166212860	2180	2180	2180	2180	0
479	20241021	131100	166212860	2180	2180	2180	2180	0
480	20241021	131000	166212860	2180	2180	2180	2180	0
481	20241021	130900	166212860	2180	2180	2180	2180	0
482	20241021	130800	166212860	2180	2180	2180	2180	3
483	20241021	130700	166206320	2175	2175	2175	2175	0
484	20241021	130600	166206320	2175	2175	2175	2175	1
485	20241021	130500	166204145	2180	2180	2180	2180	0
486	20241021	130400	166204145	2180	2180	2180	2180	0
487	20241021	130300	166204145	2180	2180	2180	2180	0
488	20241021	130200	166204145	2180	2180	2180	2180	0
489	20241021	130100	166204145	2180	2180	2180	2180	2000
490	20241021	130000	161844145	2180	2180	2180	2180	0
491	20241021	125900	161844145	2180	2180	2180	2180	0
492	20241021	125800	161844145	2180	2180	2180	2180	0
493	20241021	125700	161844145	2180	2180	2180	2180	1060
494	20241021	125600	159533345	2185	2185	2185	2185	0
495	20241021	125500	159533345	2185	2185	2185	2185	10
496	20241021	125400	159511495	2185	2185	2185	2185	0
497	20241021	125300	159511495	2185	2185	2185	2185	45
498	20241021	125200	159413170	2185	2185	2185	2185	1676
499	20241021	125100	155751110	2185	2185	2185	2185	0
500	20241021	125000	155751110	2185	2185	2185	2185	0
501	20241021	124900	155751110	2185	2185	2185	2185	433
502	20241021	124800	154805005	2190	2190	2190	2190	301
503	20241021	124700	154145815	2190	2190	2190	2190	0
504	20241021	124600	154145815	2190	2190	2190	2190	0
505	20241021	124500	154145815	2190	2195	2195	2190	806
506	20241021	124400	152379730	2195	2195	2195	2195	5
507	20241021	124300	152368755	2195	2195	2195	2195	5
508	20241021	124200	152357780	2195	2195	2195	2195	301
509	20241021	124100	151697085	2195	2195	2195	2195	50
510	20241021	124000	151587335	2195	2195	2195	2195	29
511	20241021	123900	151523680	2190	2190	2190	2190	0
512	20241021	123800	151523680	2190	2190	2190	2190	0
513	20241021	123700	151523680	2190	2190	2190	2190	0
514	20241021	123600	151523680	2190	2190	2190	2190	0
515	20241021	123500	151523680	2190	2190	2190	2190	0
516	20241021	123400	151523680	2190	2190	2190	2190	20
517	20241021	123300	151479880	2190	2190	2190	2190	0
518	20241021	123200	151479880	2190	2190	2190	2190	0
519	20241021	123100	151479880	2190	2190	2190	2190	43
520	20241021	123000	151385710	2190	2190	2190	2190	0
521	20241021	122900	151385710	2190	2190	2190	2190	0
522	20241021	122800	151385710	2190	2190	2190	2190	0
523	20241021	122700	151385710	2190	2190	2190	2190	0
524	20241021	122600	151385710	2190	2190	2190	2190	0
525	20241021	122500	151385710	2190	2195	2195	2190	2
526	20241021	122400	151381325	2195	2195	2195	2195	0
527	20241021	122300	151381325	2195	2195	2195	2195	248
528	20241021	122200	150836965	2195	2195	2195	2195	0
529	20241021	122100	150836965	2195	2195	2195	2195	550
530	20241021	122000	149629715	2195	2195	2195	2195	719
531	20241021	121900	148051510	2195	2195	2195	2195	0
532	20241021	121800	148051510	2195	2195	2195	2195	15
533	20241021	121700	148018585	2195	2195	2195	2195	685
534	20241021	121600	146515010	2195	2195	2195	2195	101
535	20241021	121500	146293315	2190	2190	2190	2190	0
536	20241021	121400	146293315	2190	2190	2190	2190	6
537	20241021	121300	146280175	2190	2190	2190	2190	0
538	20241021	121200	146280175	2190	2190	2190	2190	0
539	20241021	121100	146280175	2190	2190	2190	2190	0
540	20241021	121000	146280175	2190	2190	2190	2190	43
541	20241021	120900	146186005	2190	2190	2190	2190	0
542	20241021	120800	146186005	2190	2190	2190	2190	0
543	20241021	120700	146186005	2190	2190	2190	2190	4
544	20241021	120600	146177245	2195	2195	2195	2195	0
545	20241021	120500	146177245	2195	2195	2195	2195	5
546	20241021	120400	146166270	2190	2190	2190	2190	0
547	20241021	120300	146166270	2190	2190	2190	2190	956
548	20241021	120200	144072630	2190	2190	2190	2190	0
549	20241021	120100	144072630	2190	2190	2190	2190	0
550	20241021	120000	144072630	2190	2190	2190	2190	0
551	20241021	115900	144072630	2190	2190	2190	2190	0
552	20241021	115800	144072630	2190	2190	2190	2190	0
553	20241021	115700	144072630	2190	2190	2190	2190	0
554	20241021	115600	144072630	2190	2190	2190	2190	4
555	20241021	115500	144063870	2190	2190	2190	2190	4
556	20241021	115400	144055110	2195	2195	2195	2195	224
557	20241021	115300	143563430	2195	2195	2195	2195	0
558	20241021	115200	143563430	2195	2195	2195	2195	0
559	20241021	115100	143563430	2195	2190	2195	2190	1005
560	20241021	115000	141362455	2195	2195	2195	2195	13
561	20241021	114900	141333920	2195	2195	2195	2195	3
562	20241021	114800	141327335	2190	2190	2195	2190	49
563	20241021	114700	141219870	2190	2190	2190	2190	500
564	20241021	114600	140124870	2190	2190	2190	2190	1000
565	20241021	114500	137934870	2190	2190	2190	2190	3
566	20241021	114400	137928300	2190	2190	2190	2190	199
567	20241021	114300	137492490	2185	2185	2185	2185	1
568	20241021	114200	137490305	2185	2185	2185	2185	0
569	20241021	114100	137490305	2185	2185	2185	2185	0
570	20241021	114000	137490305	2185	2185	2185	2185	0
571	20241021	113900	137490305	2185	2185	2185	2185	0
572	20241021	113800	137490305	2185	2185	2185	2185	0
573	20241021	113700	137490305	2185	2185	2185	2185	200
574	20241021	113600	137053305	2190	2190	2190	2190	0
575	20241021	113500	137053305	2190	2190	2190	2190	0
576	20241021	113400	137053305	2190	2190	2190	2190	110
577	20241021	113300	136812405	2190	2190	2190	2190	1013
578	20241021	113200	134593935	2190	2190	2190	2190	0
579	20241021	113100	134593935	2190	2190	2190	2190	25
580	20241021	113000	134539185	2185	2185	2185	2185	0
581	20241021	112900	134539185	2185	2185	2185	2185	3
582	20241021	112800	134532630	2185	2185	2185	2185	3
583	20241021	112700	134526075	2190	2190	2190	2190	0
584	20241021	112600	134526075	2190	2190	2190	2190	1
585	20241021	112500	134523885	2185	2185	2185	2185	0
586	20241021	112400	134523885	2185	2185	2185	2185	0
587	20241021	112300	134523885	2185	2185	2185	2185	0
588	20241021	112200	134523885	2185	2185	2185	2185	65
589	20241021	112100	134381860	2185	2175	2185	2175	2493
590	20241021	112000	128947145	2180	2180	2180	2180	1
591	20241021	111900	128944965	2185	2175	2185	2175	23
592	20241021	111800	128894930	2180	2180	2180	2180	2234
593	20241021	111700	124024810	2185	2185	2185	2185	0
594	20241021	111600	124024810	2185	2185	2185	2185	10
595	20241021	111500	124002960	2185	2185	2185	2185	0
596	20241021	111400	124002960	2185	2185	2185	2185	0
597	20241021	111300	124002960	2185	2185	2185	2185	0
598	20241021	111200	124002960	2185	2185	2185	2185	114
599	20241021	111100	123753870	2185	2185	2185	2185	0
600	20241021	111000	123753870	2185	2185	2185	2185	115
601	20241021	110900	123502595	2185	2185	2185	2185	8
602	20241021	110800	123485115	2185	2185	2185	2185	0
603	20241021	110700	123485115	2185	2185	2185	2185	0
604	20241021	110600	123485115	2185	2185	2185	2185	510
605	20241021	110500	122370765	2185	2185	2185	2185	2
606	20241021	110400	122366395	2185	2185	2185	2185	0
607	20241021	110300	122366395	2185	2185	2185	2185	0
608	20241021	110200	122366395	2185	2185	2185	2185	3027
609	20241021	110100	115752400	2185	2185	2185	2185	1
610	20241021	110000	115750215	2185	2185	2185	2185	0
611	20241021	105900	115750215	2185	2185	2185	2185	15
612	20241021	105800	115717440	2180	2185	2185	2180	2025
613	20241021	105700	111292940	2185	2185	2185	2185	1
614	20241021	105600	111290755	2185	2185	2185	2185	10
615	20241021	105500	111268905	2185	2185	2185	2185	1
616	20241021	105400	111266720	2180	2180	2180	2180	198
617	20241021	105300	110835080	2185	2185	2185	2185	0
618	20241021	105200	110835080	2185	2185	2185	2185	627
619	20241021	105100	109465085	2180	2180	2180	2180	0
620	20241021	105000	109465085	2180	2180	2180	2180	0
621	20241021	104900	109465085	2180	2180	2180	2180	758
622	20241021	104800	107812645	2180	2180	2180	2180	0
623	20241021	104700	107812645	2180	2180	2180	2180	0
624	20241021	104600	107812645	2180	2180	2180	2180	1
625	20241021	104500	107810465	2180	2180	2180	2180	500
626	20241021	104400	106720465	2180	2180	2180	2180	0
627	20241021	104300	106720465	2180	2180	2180	2180	0
628	20241021	104200	106720465	2180	2180	2180	2180	0
629	20241021	104100	106720465	2180	2180	2180	2180	6
630	20241021	104000	106707385	2180	2180	2180	2180	0
631	20241021	103900	106707385	2180	2180	2180	2180	0
632	20241021	103800	106707385	2180	2180	2180	2180	0
633	20241021	103700	106707385	2180	2180	2180	2180	0
634	20241021	103600	106707385	2180	2180	2180	2180	0
635	20241021	103500	106707385	2180	2180	2180	2180	1
636	20241021	103400	106705205	2175	2175	2175	2175	0
637	20241021	103300	106705205	2175	2175	2175	2175	0
638	20241021	103200	106705205	2175	2175	2175	2175	0
639	20241021	103100	106705205	2175	2175	2175	2175	0
640	20241021	103000	106705205	2175	2175	2175	2175	0
641	20241021	102900	106705205	2175	2175	2175	2175	0
642	20241021	102800	106705205	2175	2175	2175	2175	1
643	20241021	102700	106703030	2175	2175	2175	2175	1
644	20241021	102600	106700855	2175	2175	2175	2175	200
645	20241021	102500	106265855	2180	2180	2180	2180	1
646	20241021	102400	106263675	2185	2175	2185	2175	733
647	20241021	102300	104669390	2185	2185	2185	2185	1
648	20241021	102200	104667205	2170	2170	2170	2170	0
649	20241021	102100	104667205	2170	2180	2180	2170	1760
650	20241021	102000	100843770	2175	2185	2185	2175	4045
651	20241021	101900	92024165	2185	2190	2190	2185	171
652	20241021	101800	91649680	2190	2190	2190	2190	0
653	20241021	101700	91649680	2190	2190	2190	2190	0
654	20241021	101600	91649680	2190	2190	2190	2190	0
655	20241021	101500	91649680	2190	2190	2190	2190	13
656	20241021	101400	91621210	2190	2190	2190	2190	0
657	20241021	101300	91621210	2190	2195	2195	2190	77
658	20241021	101200	91452505	2195	2195	2195	2195	3
659	20241021	101100	91445920	2190	2190	2190	2190	120
660	20241021	101000	91183120	2190	2190	2190	2190	968
661	20241021	100900	89063200	2190	2190	2190	2190	1
662	20241021	100800	89061010	2190	2190	2190	2190	264
663	20241021	100700	88482850	2190	2190	2190	2190	0
664	20241021	100600	88482850	2190	2185	2190	2185	528
665	20241021	100500	87329005	2180	2185	2185	2180	579
666	20241021	100400	86063940	2185	2185	2185	2185	341
667	20241021	100300	85318855	2185	2180	2185	2180	301
668	20241021	100200	84661670	2180	2180	2180	2180	28
669	20241021	100100	84600630	2175	2175	2175	2175	50
670	20241021	100000	84491880	2175	2175	2175	2175	255
671	20241021	095900	83937255	2175	2175	2175	2175	61
672	20241021	095800	83804580	2180	2180	2180	2180	45
673	20241021	095700	83706480	2175	2175	2175	2175	0
674	20241021	095600	83706480	2175	2175	2175	2175	5
675	20241021	095500	83695605	2180	2180	2180	2180	140
676	20241021	095400	83390405	2185	2185	2185	2185	0
677	20241021	095300	83390405	2185	2180	2185	2180	18
678	20241021	095200	83351100	2180	2185	2185	2180	19
679	20241021	095100	83309635	2180	2180	2180	2180	34
680	20241021	095000	83235515	2185	2185	2185	2185	546
681	20241021	094900	82042505	2185	2185	2185	2180	11
682	20241021	094800	82018475	2185	2185	2185	2185	90
683	20241021	094700	81821825	2185	2190	2190	2185	121
684	20241021	094600	81556885	2190	2180	2190	2180	1756
685	20241021	094500	77721375	2175	2180	2185	2175	5486
686	20241021	094400	65759455	2180	2175	2180	2175	2
687	20241021	094300	65755100	2175	2175	2175	2175	34
688	20241021	094200	65681150	2175	2185	2185	2175	299
689	20241021	094100	65030815	2185	2180	2185	2175	793
690	20241021	094000	63302070	2180	2180	2180	2180	250
691	20241021	093900	62757070	2175	2175	2175	2175	201
692	20241021	093800	62319895	2175	2180	2180	2175	2
693	20241021	093700	62315540	2180	2180	2180	2180	15
694	20241021	093600	62282840	2180	2175	2180	2175	3
695	20241021	093500	62276305	2175	2180	2180	2175	20
696	20241021	093400	62232755	2180	2180	2180	2180	2
697	20241021	093300	62228395	2180	2180	2180	2175	25
698	20241021	093200	62173900	2175	2180	2180	2175	91
699	20241021	093100	61975525	2175	2175	2180	2175	645
700	20241021	093000	60572620	2175	2180	2180	2175	26
701	20241021	092900	60515950	2175	2180	2180	2175	5
702	20241021	092800	60505055	2185	2185	2185	2185	0
703	20241021	092700	60505055	2185	2185	2185	2185	0
704	20241021	092600	60505055	2185	2185	2185	2185	0
705	20241021	092500	60505055	2185	2185	2185	2185	0
706	20241021	092400	60505055	2185	2180	2185	2175	1022
707	20241021	092300	58281145	2185	2185	2185	2180	11
708	20241021	092200	58257125	2185	2185	2185	2185	0
709	20241021	092100	58257125	2185	2185	2185	2185	0
710	20241021	092000	58257125	2185	2180	2185	2180	112
711	20241021	091900	58012455	2185	2185	2185	2185	105
712	20241021	091800	57783030	2185	2185	2185	2185	0
713	20241021	091700	57783030	2185	2185	2185	2185	0
714	20241021	091600	57783030	2185	2175	2185	2175	3782
715	20241021	091500	49546190	2175	2175	2175	2175	0
716	20241021	091400	49546190	2175	2175	2175	2175	1
717	20241021	091300	49544015	2175	2170	2175	2170	4237
718	20241021	091200	40332105	2170	2170	2170	2170	598
719	20241021	091100	39034445	2170	2175	2175	2170	346
720	20241021	091000	38282125	2175	2170	2175	2170	404
721	20241021	090900	37405435	2175	2170	2175	2165	5
722	20241021	090800	37394575	2175	2165	2175	2165	221
723	20241021	090700	36915035	2165	2170	2170	2165	725
724	20241021	090600	35344105	2170	2170	2170	2170	300
725	20241021	090500	34693105	2170	2175	2175	2170	595
726	20241021	090400	33401680	2170	2170	2170	2170	93
727	20241021	090300	33199870	2175	2175	2175	2175	2000
728	20241021	090200	28849870	2165	2155	2175	2150	2155
729	20241021	090100	24211425	2155	2170	2175	2155	8154
730	20241021	090000	6536040	2170	2170	2170	2170	2996