KissMeData/045060/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192800	26587245	2715	2715	2715	2715	468
3	20241016	192700	26587245	2715	2715	2715	2715	0
4	20241016	192600	26587245	2715	2715	2715	2715	0
5	20241016	192500	26587245	2715	2715	2715	2715	0
6	20241016	192400	26587245	2715	2715	2715	2715	0
7	20241016	192300	26587245	2715	2715	2715	2715	0
8	20241016	192200	26587245	2715	2715	2715	2715	0
9	20241016	192100	26587245	2715	2715	2715	2715	0
10	20241016	192000	26587245	2715	2715	2715	2715	0
11	20241016	191900	26587245	2715	2715	2715	2715	0
12	20241016	191800	26587245	2715	2715	2715	2715	0
13	20241016	191700	26587245	2715	2715	2715	2715	0
14	20241016	191600	26587245	2715	2715	2715	2715	0
15	20241016	191500	26587245	2715	2715	2715	2715	0
16	20241016	191400	26587245	2715	2715	2715	2715	0
17	20241016	191300	26587245	2715	2715	2715	2715	0
18	20241016	191200	26587245	2715	2715	2715	2715	0
19	20241016	191100	26587245	2715	2715	2715	2715	0
20	20241016	191000	26587245	2715	2715	2715	2715	0
21	20241016	190900	26587245	2715	2715	2715	2715	0
22	20241016	190800	26587245	2715	2715	2715	2715	0
23	20241016	190700	26587245	2715	2715	2715	2715	0
24	20241016	190600	26587245	2715	2715	2715	2715	0
25	20241016	190500	26587245	2715	2715	2715	2715	0
26	20241016	190400	26587245	2715	2715	2715	2715	0
27	20241016	190300	26587245	2715	2715	2715	2715	0
28	20241016	190200	26587245	2715	2715	2715	2715	0
29	20241016	190100	26587245	2715	2715	2715	2715	0
30	20241016	190000	26587245	2715	2715	2715	2715	0
31	20241016	185900	26587245	2715	2715	2715	2715	0
32	20241016	185800	26587245	2715	2715	2715	2715	468
33	20241016	185700	26587245	2715	2715	2715	2715	0
34	20241016	185600	26587245	2715	2715	2715	2715	0
35	20241016	185500	26587245	2715	2715	2715	2715	0
36	20241016	185400	26587245	2715	2715	2715	2715	0
37	20241016	185300	26587245	2715	2715	2715	2715	0
38	20241016	185200	26587245	2715	2715	2715	2715	0
39	20241016	185100	26587245	2715	2715	2715	2715	0
40	20241016	185000	26587245	2715	2715	2715	2715	0
41	20241016	184900	26587245	2715	2715	2715	2715	0
42	20241016	184800	26587245	2715	2715	2715	2715	0
43	20241016	184700	26587245	2715	2715	2715	2715	0
44	20241016	184600	26587245	2715	2715	2715	2715	0
45	20241016	184500	26587245	2715	2715	2715	2715	0
46	20241016	184400	26587245	2715	2715	2715	2715	0
47	20241016	184300	26587245	2715	2715	2715	2715	0
48	20241016	184200	26587245	2715	2715	2715	2715	0
49	20241016	184100	26587245	2715	2715	2715	2715	0
50	20241016	184000	26587245	2715	2715	2715	2715	0
51	20241016	183900	26587245	2715	2715	2715	2715	0
52	20241016	183800	26587245	2715	2715	2715	2715	0
53	20241016	183700	26587245	2715	2715	2715	2715	0
54	20241016	183600	26587245	2715	2715	2715	2715	0
55	20241016	183500	26587245	2715	2715	2715	2715	0
56	20241016	183400	26587245	2715	2715	2715	2715	0
57	20241016	183300	26587245	2715	2715	2715	2715	0
58	20241016	183200	26587245	2715	2715	2715	2715	0
59	20241016	183100	26587245	2715	2715	2715	2715	0
60	20241016	183000	26587245	2715	2715	2715	2715	0
61	20241016	182900	26587245	2715	2715	2715	2715	0
62	20241016	182800	26587245	2715	2715	2715	2715	468
63	20241016	182700	26587245	2715	2715	2715	2715	0
64	20241016	182600	26587245	2715	2715	2715	2715	0
65	20241016	182500	26587245	2715	2715	2715	2715	0
66	20241016	182400	26587245	2715	2715	2715	2715	0
67	20241016	182300	26587245	2715	2715	2715	2715	0
68	20241016	182200	26587245	2715	2715	2715	2715	0
69	20241016	182100	26587245	2715	2715	2715	2715	0
70	20241016	182000	26587245	2715	2715	2715	2715	0
71	20241016	181900	26587245	2715	2715	2715	2715	0
72	20241016	181800	26587245	2715	2715	2715	2715	0
73	20241016	181700	26587245	2715	2715	2715	2715	0
74	20241016	181600	26587245	2715	2715	2715	2715	0
75	20241016	181500	26587245	2715	2715	2715	2715	0
76	20241016	181400	26587245	2715	2715	2715	2715	0
77	20241016	181300	26587245	2715	2715	2715	2715	0
78	20241016	181200	26587245	2715	2715	2715	2715	0
79	20241016	181100	26587245	2715	2715	2715	2715	0
80	20241016	181000	26587245	2715	2715	2715	2715	0
81	20241016	180900	26587245	2715	2715	2715	2715	0
82	20241016	180800	26587245	2715	2715	2715	2715	0
83	20241016	180700	26587245	2715	2715	2715	2715	0
84	20241016	180600	26587245	2715	2715	2715	2715	0
85	20241016	180500	26587245	2715	2715	2715	2715	0
86	20241016	180400	26587245	2715	2715	2715	2715	0
87	20241016	180300	26587245	2715	2715	2715	2715	0
88	20241016	180200	26587245	2715	2715	2715	2715	0
89	20241016	180100	26587245	2715	2715	2715	2715	0
90	20241016	180000	26587245	2715	2715	2715	2715	0
91	20241016	175900	26587245	2715	2715	2715	2715	0
92	20241016	175800	26587245	2715	2715	2715	2715	468
93	20241016	175700	26587245	2715	2715	2715	2715	0
94	20241016	175600	26587245	2715	2715	2715	2715	0
95	20241016	175500	26587245	2715	2715	2715	2715	0
96	20241016	175400	26587245	2715	2715	2715	2715	0
97	20241016	175300	26587245	2715	2715	2715	2715	0
98	20241016	175200	26587245	2715	2715	2715	2715	0
99	20241016	175100	26587245	2715	2715	2715	2715	0
100	20241016	175000	26587245	2715	2715	2715	2715	0
101	20241016	174900	26587245	2715	2715	2715	2715	0
102	20241016	174800	26587245	2715	2715	2715	2715	0
103	20241016	174700	26587245	2715	2715	2715	2715	0
104	20241016	174600	26587245	2715	2715	2715	2715	0
105	20241016	174500	26587245	2715	2715	2715	2715	0
106	20241016	174400	26587245	2715	2715	2715	2715	0
107	20241016	174300	26587245	2715	2715	2715	2715	0
108	20241016	174200	26587245	2715	2715	2715	2715	0
109	20241016	174100	26587245	2715	2715	2715	2715	0
110	20241016	174000	26587245	2715	2715	2715	2715	0
111	20241016	173900	26587245	2715	2715	2715	2715	0
112	20241016	173800	26587245	2715	2715	2715	2715	0
113	20241016	173700	26587245	2715	2715	2715	2715	0
114	20241016	173600	26587245	2715	2715	2715	2715	0
115	20241016	173500	26587245	2715	2715	2715	2715	0
116	20241016	173400	26587245	2715	2715	2715	2715	0
117	20241016	173300	26587245	2715	2715	2715	2715	0
118	20241016	173200	26587245	2715	2715	2715	2715	0
119	20241016	173100	26587245	2715	2715	2715	2715	0
120	20241016	173000	26587245	2715	2715	2715	2715	0
121	20241016	172900	26587245	2715	2715	2715	2715	0
122	20241016	172800	26587245	2715	2715	2715	2715	468
123	20241016	172700	26587245	2715	2715	2715	2715	0
124	20241016	172600	26587245	2715	2715	2715	2715	0
125	20241016	172500	26587245	2715	2715	2715	2715	0
126	20241016	172400	26587245	2715	2715	2715	2715	0
127	20241016	172300	26587245	2715	2715	2715	2715	0
128	20241016	172200	26587245	2715	2715	2715	2715	0
129	20241016	172100	26587245	2715	2715	2715	2715	0
130	20241016	172000	26587245	2715	2715	2715	2715	0
131	20241016	171900	26587245	2715	2715	2715	2715	0
132	20241016	171800	26587245	2715	2715	2715	2715	0
133	20241016	171700	26587245	2715	2715	2715	2715	0
134	20241016	171600	26587245	2715	2715	2715	2715	0
135	20241016	171500	26587245	2715	2715	2715	2715	0
136	20241016	171400	26587245	2715	2715	2715	2715	0
137	20241016	171300	26587245	2715	2715	2715	2715	0
138	20241016	171200	26587245	2715	2715	2715	2715	0
139	20241016	171100	26587245	2715	2715	2715	2715	0
140	20241016	171000	26587245	2715	2715	2715	2715	0
141	20241016	170900	26587245	2715	2715	2715	2715	0
142	20241016	170800	26587245	2715	2715	2715	2715	0
143	20241016	170700	26587245	2715	2715	2715	2715	0
144	20241016	170600	26587245	2715	2715	2715	2715	0
145	20241016	170500	26587245	2715	2715	2715	2715	0
146	20241016	170400	26587245	2715	2715	2715	2715	0
147	20241016	170300	26587245	2715	2715	2715	2715	0
148	20241016	170200	26587245	2715	2715	2715	2715	0
149	20241016	170100	26587245	2715	2715	2715	2715	0
150	20241016	170000	26587245	2715	2715	2715	2715	0
151	20241016	165900	26587245	2715	2715	2715	2715	0
152	20241016	165800	26587245	2715	2715	2715	2715	468
153	20241016	165700	26587245	2715	2715	2715	2715	0
154	20241016	165600	26587245	2715	2715	2715	2715	0
155	20241016	165500	26587245	2715	2715	2715	2715	0
156	20241016	165400	26587245	2715	2715	2715	2715	0
157	20241016	165300	26587245	2715	2715	2715	2715	0
158	20241016	165200	26587245	2715	2715	2715	2715	0
159	20241016	165100	26587245	2715	2715	2715	2715	0
160	20241016	165000	26587245	2715	2715	2715	2715	0
161	20241016	164900	26587245	2715	2715	2715	2715	0
162	20241016	164800	26587245	2715	2715	2715	2715	0
163	20241016	164700	26587245	2715	2715	2715	2715	0
164	20241016	164600	26587245	2715	2715	2715	2715	0
165	20241016	164500	26587245	2715	2715	2715	2715	0
166	20241016	164400	26587245	2715	2715	2715	2715	0
167	20241016	164300	26587245	2715	2715	2715	2715	0
168	20241016	164200	26587245	2715	2715	2715	2715	0
169	20241016	164100	26587245	2715	2715	2715	2715	0
170	20241016	164000	26587245	2715	2715	2715	2715	0
171	20241016	163900	26587245	2715	2715	2715	2715	0
172	20241016	163800	26587245	2715	2715	2715	2715	0
173	20241016	163700	26587245	2715	2715	2715	2715	0
174	20241016	163600	26587245	2715	2715	2715	2715	0
175	20241016	163500	26587245	2715	2715	2715	2715	0
176	20241016	163400	26587245	2715	2715	2715	2715	0
177	20241016	163300	26587245	2715	2715	2715	2715	0
178	20241016	163200	26587245	2715	2715	2715	2715	0
179	20241016	163100	26587245	2715	2715	2715	2715	0
180	20241016	163000	26587245	2715	2715	2715	2715	0
181	20241016	162900	26587245	2715	2715	2715	2715	0
182	20241016	162800	26587245	2715	2715	2715	2715	468
183	20241016	162700	26587245	2715	2715	2715	2715	0
184	20241016	162600	26587245	2715	2715	2715	2715	0
185	20241016	162500	26587245	2715	2715	2715	2715	0
186	20241016	162400	26587245	2715	2715	2715	2715	0
187	20241016	162300	26587245	2715	2715	2715	2715	0
188	20241016	162200	26587245	2715	2715	2715	2715	0
189	20241016	162100	26587245	2715	2715	2715	2715	0
190	20241016	162000	26587245	2715	2715	2715	2715	0
191	20241016	161900	26587245	2715	2715	2715	2715	0
192	20241016	161800	26587245	2715	2715	2715	2715	0
193	20241016	161700	26587245	2715	2715	2715	2715	0
194	20241016	161600	26587245	2715	2715	2715	2715	0
195	20241016	161500	26587245	2715	2715	2715	2715	0
196	20241016	161400	26587245	2715	2715	2715	2715	0
197	20241016	161300	26587245	2715	2715	2715	2715	0
198	20241016	161200	26587245	2715	2715	2715	2715	0
199	20241016	161100	26587245	2715	2715	2715	2715	0
200	20241016	161000	26587245	2715	2715	2715	2715	0
201	20241016	160900	26587245	2715	2715	2715	2715	0
202	20241016	160800	26587245	2715	2715	2715	2715	0
203	20241016	160700	26587245	2715	2715	2715	2715	0
204	20241016	160600	26587245	2715	2715	2715	2715	0
205	20241016	160500	26587245	2715	2715	2715	2715	0
206	20241016	160400	26587245	2715	2715	2715	2715	0
207	20241016	160300	26587245	2715	2715	2715	2715	0
208	20241016	160200	26587245	2715	2715	2715	2715	0
209	20241016	160100	26587245	2715	2715	2715	2715	0
210	20241016	160000	26587245	2715	2715	2715	2715	0
211	20241016	155900	26587245	2715	2715	2715	2715	0
212	20241016	155800	26587245	2715	2715	2715	2715	468
213	20241016	155700	26587245	2715	2715	2715	2715	0
214	20241016	155600	26587245	2715	2715	2715	2715	0
215	20241016	155500	26587245	2715	2715	2715	2715	0
216	20241016	155400	26587245	2715	2715	2715	2715	0
217	20241016	155300	26587245	2715	2715	2715	2715	0
218	20241016	155200	26587245	2715	2715	2715	2715	0
219	20241016	155100	26587245	2715	2715	2715	2715	0
220	20241016	155000	26587245	2715	2715	2715	2715	0
221	20241016	154900	26587245	2715	2715	2715	2715	0
222	20241016	154800	26587245	2715	2715	2715	2715	0
223	20241016	154700	26587245	2715	2715	2715	2715	0
224	20241016	154600	26587245	2715	2715	2715	2715	0
225	20241016	154500	26587245	2715	2715	2715	2715	0
226	20241016	154400	26587245	2715	2715	2715	2715	0
227	20241016	154300	26587245	2715	2715	2715	2715	0
228	20241016	154200	26587245	2715	2715	2715	2715	0
229	20241016	154100	26587245	2715	2715	2715	2715	0
230	20241016	154000	26587245	2715	2715	2715	2715	0
231	20241016	153900	26587245	2715	2715	2715	2715	0
232	20241016	153800	26587245	2715	2715	2715	2715	0
233	20241016	153700	26587245	2715	2715	2715	2715	0
234	20241016	153600	26587245	2715	2715	2715	2715	0
235	20241016	153500	26587245	2715	2715	2715	2715	0
236	20241016	153400	26587245	2715	2715	2715	2715	0
237	20241016	153300	26587245	2715	2715	2715	2715	0
238	20241016	153200	26587245	2715	2715	2715	2715	0
239	20241016	153100	26587245	2715	2715	2715	2715	0
240	20241016	153000	26587245	2715	2715	2715	2715	468
241	20241016	152900	25316625	2715	2715	2715	2715	0
242	20241016	152800	25316625	2715	2715	2715	2715	0
243	20241016	152700	25316625	2715	2715	2715	2715	0
244	20241016	152600	25316625	2715	2715	2715	2715	0
245	20241016	152500	25316625	2715	2715	2715	2715	0
246	20241016	152400	25316625	2715	2715	2715	2715	0
247	20241016	152300	25316625	2715	2715	2715	2715	0
248	20241016	152200	25316625	2715	2715	2715	2715	0
249	20241016	152100	25316625	2715	2715	2715	2715	0
250	20241016	152000	25316625	2715	2715	2715	2715	0
251	20241016	151900	25316625	2715	2715	2715	2715	3
252	20241016	151800	25308480	2715	2715	2715	2715	1
253	20241016	151700	25305765	2715	2715	2715	2715	704
254	20241016	151600	23394405	2720	2720	2720	2720	1
255	20241016	151500	23391685	2715	2720	2720	2715	43
256	20241016	151400	23274935	2720	2720	2720	2720	0
257	20241016	151300	23274935	2720	2720	2720	2720	0
258	20241016	151200	23274935	2720	2720	2720	2720	0
259	20241016	151100	23274935	2720	2720	2720	2720	0
260	20241016	151000	23274935	2720	2720	2720	2720	1
261	20241016	150900	23272215	2715	2715	2715	2715	27
262	20241016	150800	23198910	2720	2720	2720	2720	0
263	20241016	150700	23198910	2720	2720	2720	2720	0
264	20241016	150600	23198910	2720	2720	2720	2720	0
265	20241016	150500	23198910	2720	2720	2720	2720	1
266	20241016	150400	23196190	2715	2715	2715	2715	631
267	20241016	150300	21483025	2720	2720	2720	2720	0
268	20241016	150200	21483025	2720	2720	2720	2720	0
269	20241016	150100	21483025	2720	2720	2720	2720	0
270	20241016	150000	21483025	2720	2720	2720	2720	0
271	20241016	145900	21483025	2720	2720	2720	2720	1
272	20241016	145800	21480305	2715	2715	2715	2715	200
273	20241016	145700	20937305	2720	2720	2720	2720	2
274	20241016	145600	20931865	2715	2715	2715	2715	3
275	20241016	145500	20923720	2720	2720	2720	2720	0
276	20241016	145400	20923720	2720	2720	2720	2720	0
277	20241016	145300	20923720	2720	2715	2720	2715	311
278	20241016	145200	20079295	2720	2720	2720	2720	0
279	20241016	145100	20079295	2720	2720	2720	2720	33
280	20241016	145000	19989535	2720	2720	2720	2720	100
281	20241016	144900	19717535	2720	2720	2720	2720	373
282	20241016	144800	18702975	2715	2715	2715	2715	0
283	20241016	144700	18702975	2715	2715	2715	2715	0
284	20241016	144600	18702975	2715	2715	2715	2715	0
285	20241016	144500	18702975	2715	2715	2715	2715	0
286	20241016	144400	18702975	2715	2715	2715	2715	0
287	20241016	144300	18702975	2715	2715	2715	2715	0
288	20241016	144200	18702975	2715	2715	2715	2715	0
289	20241016	144100	18702975	2715	2715	2715	2715	2
290	20241016	144000	18697545	2715	2715	2715	2715	1
291	20241016	143900	18694830	2715	2710	2715	2710	36
292	20241016	143800	18597265	2715	2715	2715	2715	1
293	20241016	143700	18594550	2715	2715	2715	2715	2
294	20241016	143600	18589120	2715	2715	2715	2715	64
295	20241016	143500	18415360	2715	2715	2715	2715	1
296	20241016	143400	18412645	2715	2715	2715	2715	1
297	20241016	143300	18409930	2715	2715	2715	2715	2
298	20241016	143200	18404500	2715	2715	2715	2715	1
299	20241016	143100	18401785	2715	2715	2715	2715	1
300	20241016	143000	18399070	2715	2715	2715	2715	1
301	20241016	142900	18396355	2715	2715	2715	2715	2
302	20241016	142800	18390925	2715	2715	2715	2715	1
303	20241016	142700	18388210	2715	2715	2715	2715	1
304	20241016	142600	18385495	2715	2715	2715	2715	1
305	20241016	142500	18382780	2715	2715	2715	2715	2
306	20241016	142400	18377350	2715	2715	2715	2715	1
307	20241016	142300	18374635	2715	2715	2715	2715	1
308	20241016	142200	18371920	2715	2715	2715	2715	2
309	20241016	142100	18366490	2715	2715	2715	2715	1
310	20241016	142000	18363775	2715	2715	2715	2715	1
311	20241016	141900	18361060	2715	2715	2715	2715	1
312	20241016	141800	18358345	2715	2715	2715	2715	2
313	20241016	141700	18352915	2715	2715	2715	2715	1
314	20241016	141600	18350200	2715	2715	2715	2715	1
315	20241016	141500	18347485	2715	2715	2715	2715	1
316	20241016	141400	18344770	2715	2715	2715	2715	2
317	20241016	141300	18339340	2715	2715	2715	2715	1
318	20241016	141200	18336625	2715	2715	2715	2715	1
319	20241016	141100	18333910	2715	2715	2715	2715	1
320	20241016	141000	18331195	2715	2715	2715	2715	90
321	20241016	140900	18086845	2715	2715	2715	2715	2
322	20241016	140800	18081415	2715	2715	2715	2715	1
323	20241016	140700	18078700	2715	2715	2715	2715	1
324	20241016	140600	18075985	2715	2715	2715	2710	16
325	20241016	140500	18032565	2715	2715	2715	2715	1
326	20241016	140400	18029850	2715	2715	2715	2715	1
327	20241016	140300	18027135	2715	2715	2715	2715	2
328	20241016	140200	18021705	2715	2715	2715	2715	1
329	20241016	140100	18018990	2710	2715	2715	2710	5
330	20241016	140000	18005435	2715	2715	2715	2715	1
331	20241016	135900	18002720	2715	2715	2715	2715	2
332	20241016	135800	17997290	2715	2715	2715	2715	1
333	20241016	135700	17994575	2715	2710	2715	2710	207
334	20241016	135600	17433600	2715	2715	2715	2715	1
335	20241016	135500	17430885	2715	2715	2715	2715	2
336	20241016	135400	17425455	2715	2715	2715	2715	1
337	20241016	135300	17422740	2715	2715	2715	2715	1
338	20241016	135200	17420025	2715	2715	2715	2715	1
339	20241016	135100	17417310	2715	2715	2715	2715	2
340	20241016	135000	17411880	2715	2715	2715	2715	1
341	20241016	134900	17409165	2715	2715	2715	2715	1
342	20241016	134800	17406450	2715	2715	2715	2715	1
343	20241016	134700	17403735	2715	2715	2715	2715	2
344	20241016	134600	17398305	2715	2715	2715	2715	111
345	20241016	134500	17096940	2715	2715	2715	2715	1
346	20241016	134400	17094225	2715	2715	2715	2715	52
347	20241016	134300	16953045	2715	2715	2715	2715	51
348	20241016	134200	16814580	2715	2715	2715	2715	101
349	20241016	134100	16540365	2715	2715	2715	2715	1
350	20241016	134000	16537650	2715	2715	2715	2715	5
351	20241016	133900	16524075	2715	2715	2715	2715	18
352	20241016	133800	16475205	2715	2715	2715	2715	21
353	20241016	133700	16418190	2715	2715	2715	2715	1
354	20241016	133600	16415475	2715	2715	2715	2715	19
355	20241016	133500	16363890	2715	2715	2715	2715	1
356	20241016	133400	16361175	2715	2715	2715	2715	1
357	20241016	133300	16358460	2715	2715	2715	2715	1
358	20241016	133200	16355745	2715	2715	2715	2715	2
359	20241016	133100	16350315	2715	2715	2715	2715	1
360	20241016	133000	16347600	2715	2715	2715	2715	1
361	20241016	132900	16344885	2715	2715	2715	2715	369
362	20241016	132800	15343050	2715	2715	2715	2715	2
363	20241016	132700	15337620	2715	2715	2715	2715	1
364	20241016	132600	15334905	2715	2715	2715	2715	1
365	20241016	132500	15332190	2715	2715	2715	2715	2
366	20241016	132400	15326760	2715	2715	2715	2715	1
367	20241016	132300	15324045	2715	2715	2715	2715	1
368	20241016	132200	15321330	2715	2715	2715	2715	1
369	20241016	132100	15318615	2715	2715	2715	2715	2
370	20241016	132000	15313185	2715	2715	2715	2715	1
371	20241016	131900	15310470	2715	2715	2715	2715	1
372	20241016	131800	15307755	2715	2715	2715	2715	1
373	20241016	131700	15305040	2715	2710	2715	2710	17
374	20241016	131600	15258960	2710	2710	2710	2710	1
375	20241016	131500	15256250	2710	2710	2710	2710	1
376	20241016	131400	15253540	2710	2710	2710	2710	1
377	20241016	131300	15250830	2710	2710	2710	2710	72
378	20241016	131200	15055710	2710	2710	2710	2710	1
379	20241016	131100	15053000	2710	2710	2710	2710	1
380	20241016	131000	15050290	2710	2710	2710	2710	1
381	20241016	130900	15047580	2710	2710	2710	2710	2
382	20241016	130800	15042160	2710	2710	2710	2710	1
383	20241016	130700	15039450	2710	2710	2710	2710	1
384	20241016	130600	15036740	2710	2710	2710	2710	602
385	20241016	130500	13405320	2710	2710	2710	2710	1
386	20241016	130400	13402610	2710	2710	2710	2710	4
387	20241016	130300	13391770	2710	2710	2710	2710	1
388	20241016	130200	13389060	2710	2710	2710	2710	2
389	20241016	130100	13383640	2710	2710	2710	2710	1
390	20241016	130000	13380930	2705	2710	2710	2705	184
391	20241016	125900	12883205	2710	2710	2710	2710	1
392	20241016	125800	12880495	2710	2710	2710	2710	2
393	20241016	125700	12875075	2710	2710	2710	2710	1
394	20241016	125600	12872365	2710	2710	2710	2710	1
395	20241016	125500	12869655	2710	2710	2710	2710	1
396	20241016	125400	12866945	2710	2710	2710	2710	2
397	20241016	125300	12861525	2710	2705	2710	2705	185
398	20241016	125200	12361095	2715	2715	2715	2715	1
399	20241016	125100	12358380	2715	2715	2715	2715	1
400	20241016	125000	12355665	2715	2715	2715	2715	40
401	20241016	124900	12247065	2715	2715	2715	2715	1
402	20241016	124800	12244350	2715	2715	2715	2715	1
403	20241016	124700	12241635	2715	2715	2715	2715	2
404	20241016	124600	12236205	2715	2715	2715	2715	1
405	20241016	124500	12233490	2715	2715	2715	2715	1
406	20241016	124400	12230775	2715	2715	2715	2715	1
407	20241016	124300	12228060	2715	2715	2715	2715	2
408	20241016	124200	12222630	2715	2715	2715	2715	1
409	20241016	124100	12219915	2715	2715	2715	2715	1
410	20241016	124000	12217200	2715	2715	2715	2715	1
411	20241016	123900	12214485	2715	2715	2715	2715	2
412	20241016	123800	12209055	2715	2715	2715	2715	1
413	20241016	123700	12206340	2715	2715	2715	2715	1
414	20241016	123600	12203625	2715	2715	2715	2715	1
415	20241016	123500	12200910	2715	2715	2715	2715	2
416	20241016	123400	12195480	2715	2715	2715	2715	1
417	20241016	123300	12192765	2715	2715	2715	2715	1
418	20241016	123200	12190050	2715	2715	2715	2715	1
419	20241016	123100	12187335	2715	2715	2715	2715	2
420	20241016	123000	12181905	2715	2715	2715	2715	1
421	20241016	122900	12179190	2715	2715	2715	2715	1
422	20241016	122800	12176475	2715	2715	2715	2715	2
423	20241016	122700	12171045	2715	2715	2715	2715	1
424	20241016	122600	12168330	2715	2715	2715	2715	1
425	20241016	122500	12165615	2715	2715	2715	2715	1
426	20241016	122400	12162900	2715	2715	2715	2715	2
427	20241016	122300	12157470	2715	2715	2715	2715	1
428	20241016	122200	12154755	2715	2715	2715	2715	1
429	20241016	122100	12152040	2715	2715	2715	2715	1
430	20241016	122000	12149325	2715	2715	2715	2715	2
431	20241016	121900	12143895	2715	2715	2715	2715	1
432	20241016	121800	12141180	2715	2715	2715	2715	1
433	20241016	121700	12138465	2715	2715	2715	2715	1
434	20241016	121600	12135750	2715	2715	2715	2715	2
435	20241016	121500	12130320	2715	2715	2715	2715	1
436	20241016	121400	12127605	2715	2715	2715	2715	1
437	20241016	121300	12124890	2715	2715	2715	2715	1
438	20241016	121200	12122175	2715	2715	2715	2715	2
439	20241016	121100	12116745	2710	2710	2710	2710	1
440	20241016	121000	12114035	2710	2710	2710	2710	1
441	20241016	120900	12111325	2710	2710	2710	2710	2
442	20241016	120800	12105905	2710	2710	2710	2710	1
443	20241016	120700	12103195	2710	2710	2710	2710	1
444	20241016	120600	12100485	2710	2710	2710	2710	1
445	20241016	120500	12097775	2710	2710	2710	2710	2
446	20241016	120400	12092355	2710	2710	2710	2710	1
447	20241016	120300	12089645	2710	2710	2710	2710	1
448	20241016	120200	12086935	2710	2710	2710	2710	1
449	20241016	120100	12084225	2710	2710	2710	2710	2
450	20241016	120000	12078805	2710	2710	2710	2710	1
451	20241016	115900	12076095	2710	2710	2710	2710	2
452	20241016	115800	12070675	2710	2710	2710	2710	1
453	20241016	115700	12067965	2715	2715	2715	2715	2
454	20241016	115600	12062535	2715	2715	2715	2715	1
455	20241016	115500	12059820	2715	2700	2715	2700	2
456	20241016	115400	12054405	2715	2715	2715	2715	1
457	20241016	115300	12051690	2700	2700	2715	2700	14
458	20241016	115200	12013860	2715	2700	2715	2700	49
459	20241016	115100	11881545	2715	2715	2715	2715	1
460	20241016	115000	11878830	2700	2715	2715	2700	52
461	20241016	114900	11738400	2700	2705	2715	2700	54
462	20241016	114800	11592425	2705	2715	2715	2705	53
463	20241016	114700	11449050	2715	2705	2715	2705	55
464	20241016	114600	11300265	2715	2715	2715	2715	2
465	20241016	114500	11294835	2705	2715	2715	2705	2
466	20241016	114400	11289415	2715	2715	2715	2715	1
467	20241016	114300	11286700	2705	2715	2715	2705	2
468	20241016	114200	11281280	2715	2715	2715	2715	2
469	20241016	114100	11275850	2715	2715	2715	2715	1
470	20241016	114000	11273135	2715	2715	2715	2715	1
471	20241016	113900	11270420	2715	2715	2715	2715	1
472	20241016	113800	11267705	2715	2715	2715	2715	2
473	20241016	113700	11262275	2705	2715	2715	2705	2
474	20241016	113600	11256855	2715	2715	2715	2715	1
475	20241016	113500	11254140	2715	2715	2715	2715	1
476	20241016	113400	11251425	2715	2715	2715	2715	2
477	20241016	113300	11245995	2715	2715	2715	2715	1
478	20241016	113200	11243280	2715	2705	2715	2705	2
479	20241016	113100	11237860	2715	2715	2715	2715	2
480	20241016	113000	11232430	2715	2715	2715	2715	1
481	20241016	112900	11229715	2715	2715	2715	2715	1
482	20241016	112800	11227000	2715	2715	2715	2715	1
483	20241016	112700	11224285	2715	2715	2715	2715	2
484	20241016	112600	11218855	2705	2715	2715	2705	2
485	20241016	112500	11213435	2715	2715	2715	2715	1
486	20241016	112400	11210720	2715	2715	2715	2715	1
487	20241016	112300	11208005	2715	2715	2715	2715	2
488	20241016	112200	11202575	2715	2715	2715	2715	1
489	20241016	112100	11199860	2715	2715	2715	2715	1
490	20241016	112000	11197145	2705	2715	2715	2705	2
491	20241016	111900	11191725	2715	2715	2715	2715	2
492	20241016	111800	11186295	2715	2715	2715	2715	1001
493	20241016	111700	8468580	2715	2715	2715	2715	1
494	20241016	111600	8465865	2715	2715	2715	2715	1
495	20241016	111500	8463150	2715	2710	2715	2710	3
496	20241016	111400	8455010	2715	2715	2715	2715	1
497	20241016	111300	8452295	2715	2715	2715	2715	1
498	20241016	111200	8449580	2715	2715	2715	2715	2
499	20241016	111100	8444150	2715	2715	2715	2715	1
500	20241016	111000	8441435	2715	2715	2715	2715	1
501	20241016	110900	8438720	2710	2715	2715	2710	2
502	20241016	110800	8433295	2715	2715	2715	2715	2
503	20241016	110700	8427865	2715	2715	2715	2715	1
504	20241016	110600	8425150	2715	2715	2715	2715	1
505	20241016	110500	8422435	2715	2715	2715	2715	1
506	20241016	110400	8419720	2715	2715	2715	2715	2
507	20241016	110300	8414290	2710	2715	2715	2710	2
508	20241016	110200	8408865	2715	2715	2715	2715	1
509	20241016	110100	8406150	2715	2715	2715	2715	1
510	20241016	110000	8403435	2715	2715	2715	2715	2
511	20241016	105900	8398005	2715	2715	2715	2715	1
512	20241016	105800	8395290	2715	2715	2715	2715	20
513	20241016	105700	8340990	2710	2715	2715	2710	78
514	20241016	105600	8129605	2715	2715	2715	2715	2
515	20241016	105500	8124175	2715	2715	2715	2715	1
516	20241016	105400	8121460	2715	2715	2715	2715	1
517	20241016	105300	8118745	2715	2715	2715	2715	2
518	20241016	105200	8113315	2710	2715	2715	2710	2
519	20241016	105100	8107890	2715	2715	2715	2715	1
520	20241016	105000	8105175	2715	2715	2715	2715	1
521	20241016	104900	8102460	2715	2715	2715	2715	2
522	20241016	104800	8097030	2715	2715	2715	2715	1
523	20241016	104700	8094315	2715	2715	2715	2715	1
524	20241016	104600	8091600	2710	2715	2715	2710	12
525	20241016	104500	8059025	2715	2715	2715	2715	2
526	20241016	104400	8053595	2715	2715	2715	2715	1
527	20241016	104300	8050880	2715	2715	2715	2715	1
528	20241016	104200	8048165	2715	2715	2715	2715	1
529	20241016	104100	8045450	2710	2705	2715	2705	13
530	20241016	104000	8010215	2715	2715	2715	2715	1
531	20241016	103900	8007500	2715	2715	2715	2715	1
532	20241016	103800	8004785	2715	2715	2715	2715	1
533	20241016	103700	8002070	2715	2715	2715	2715	2
534	20241016	103600	7996640	2715	2715	2715	2715	1
535	20241016	103500	7993925	2700	2715	2715	2700	2
536	20241016	103400	7988510	2715	2715	2715	2715	2
537	20241016	103300	7983080	2715	2715	2715	2715	1
538	20241016	103200	7980365	2715	2715	2715	2715	1
539	20241016	103100	7977650	2715	2715	2715	2715	1
540	20241016	103000	7974935	2715	2715	2715	2715	2
541	20241016	102900	7969505	2700	2715	2715	2700	2
542	20241016	102800	7964090	2715	2715	2715	2715	1
543	20241016	102700	7961375	2715	2715	2715	2715	1
544	20241016	102600	7958660	2715	2715	2715	2715	2
545	20241016	102500	7953230	2715	2715	2715	2715	1
546	20241016	102400	7950515	2700	2715	2715	2700	2
547	20241016	102300	7945100	2715	2715	2715	2715	1
548	20241016	102200	7942385	2715	2715	2715	2715	2
549	20241016	102100	7936955	2715	2715	2715	2715	1
550	20241016	102000	7934240	2715	2715	2715	2715	1
551	20241016	101900	7931525	2715	2715	2715	2715	1
552	20241016	101800	7928810	2700	2715	2715	2700	3
553	20241016	101700	7920680	2715	2715	2715	2715	1
554	20241016	101600	7917965	2715	2715	2715	2715	1
555	20241016	101500	7915250	2715	2715	2715	2715	2
556	20241016	101400	7909820	2695	2715	2715	2695	231
557	20241016	101300	7285135	2715	2715	2715	2715	1
558	20241016	101200	7282420	2710	2715	2715	2710	2
559	20241016	101100	7276995	2715	2715	2715	2715	12
560	20241016	101000	7244415	2715	2715	2715	2715	1
561	20241016	100900	7241700	2715	2715	2715	2715	1
562	20241016	100800	7238985	2715	2715	2715	2715	1
563	20241016	100700	7236270	2715	2710	2715	2710	3
564	20241016	100600	7228130	2710	2715	2715	2710	11
565	20241016	100500	7198315	2715	2715	2715	2715	1
566	20241016	100400	7195600	2715	2715	2715	2715	1
567	20241016	100300	7192885	2715	2715	2715	2715	2
568	20241016	100200	7187455	2715	2715	2715	2715	1
569	20241016	100100	7184740	2700	2715	2715	2700	3
570	20241016	100000	7176625	2715	2715	2715	2715	1
571	20241016	095900	7173910	2715	2715	2715	2715	2
572	20241016	095800	7168480	2715	2715	2715	2715	1
573	20241016	095700	7165765	2715	2715	2715	2715	1
574	20241016	095600	7163050	2715	2715	2715	2715	2
575	20241016	095500	7157620	2700	2715	2715	2700	3
576	20241016	095400	7149505	2715	2715	2715	2715	1
577	20241016	095300	7146790	2715	2710	2715	2710	5
578	20241016	095200	7133235	2710	2710	2710	2710	2
579	20241016	095100	7127815	2710	2710	2710	2710	1
580	20241016	095000	7125105	2700	2715	2715	2700	3
581	20241016	094900	7116990	2715	2715	2715	2715	1
582	20241016	094800	7114275	2715	2715	2715	2715	2
583	20241016	094700	7108845	2715	2715	2715	2715	1
584	20241016	094600	7106130	2715	2715	2715	2715	1
585	20241016	094500	7103415	2715	2715	2715	2715	1
586	20241016	094400	7100700	2700	2715	2715	2700	4
587	20241016	094300	7089870	2710	2710	2710	2710	1
588	20241016	094200	7087160	2705	2705	2705	2705	49
589	20241016	094100	6954615	2705	2705	2705	2705	1
590	20241016	094000	6951910	2705	2705	2705	2705	2
591	20241016	093900	6946500	2705	2705	2705	2705	1
592	20241016	093800	6943795	2695	2705	2705	2695	3
593	20241016	093700	6935700	2705	2705	2705	2705	2
594	20241016	093600	6930290	2705	2700	2705	2700	11
595	20241016	093500	6900585	2705	2705	2705	2705	1
596	20241016	093400	6897880	2705	2705	2705	2705	1
597	20241016	093300	6895175	2690	2700	2715	2690	987
598	20241016	093200	4237020	2715	2715	2715	2715	1
599	20241016	093100	4234305	2715	2715	2715	2715	2
600	20241016	093000	4228875	2715	2715	2715	2715	1
601	20241016	092900	4226160	2715	2715	2715	2715	2
602	20241016	092800	4220730	2715	2715	2715	2715	1
603	20241016	092700	4218015	2700	2715	2715	2700	3
604	20241016	092600	4209900	2715	2715	2715	2715	1
605	20241016	092500	4207185	2715	2715	2715	2715	2
606	20241016	092400	4201755	2715	2715	2715	2715	1
607	20241016	092300	4199040	2715	2715	2715	2715	1
608	20241016	092200	4196325	2715	2715	2715	2715	1
609	20241016	092100	4193610	2700	2715	2715	2700	6
610	20241016	092000	4177350	2715	2715	2715	2715	1
611	20241016	091900	4174635	2715	2715	2715	2715	1
612	20241016	091800	4171920	2715	2715	2715	2715	2
613	20241016	091700	4166490	2715	2715	2715	2715	1
614	20241016	091600	4163775	2700	2715	2715	2700	3
615	20241016	091500	4155660	2700	2710	2710	2700	37
616	20241016	091400	4055740	2710	2710	2710	2710	2
617	20241016	091300	4050320	2710	2710	2710	2710	1
618	20241016	091200	4047610	2710	2710	2710	2710	1
619	20241016	091100	4044900	2715	2715	2715	2715	1
620	20241016	091000	4042185	2700	2715	2715	2700	4
621	20241016	090900	4031355	2715	2715	2715	2715	1
622	20241016	090800	4028640	2715	2715	2715	2715	1
623	20241016	090700	4025925	2715	2715	2715	2715	1
624	20241016	090600	4023210	2715	2715	2715	2715	2
625	20241016	090500	4017780	2705	2705	2705	2705	20
626	20241016	090400	3963680	2705	2705	2705	2705	1
627	20241016	090300	3960975	2700	2715	2715	2700	18
628	20241016	090200	3912290	2710	2715	2715	2710	7
629	20241016	090100	3893310	2715	2715	2715	2715	603
630	20241016	090000	2256165	2715	2715	2715	2715	831