KissMeData/045060/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193000	12976570	2715	2715	2715	2715	146
3	20241015	192900	12976570	2715	2715	2715	2715	0
4	20241015	192800	12976570	2715	2715	2715	2715	0
5	20241015	192700	12976570	2715	2715	2715	2715	0
6	20241015	192600	12976570	2715	2715	2715	2715	0
7	20241015	192500	12976570	2715	2715	2715	2715	0
8	20241015	192400	12976570	2715	2715	2715	2715	0
9	20241015	192300	12976570	2715	2715	2715	2715	0
10	20241015	192200	12976570	2715	2715	2715	2715	0
11	20241015	192100	12976570	2715	2715	2715	2715	0
12	20241015	192000	12976570	2715	2715	2715	2715	0
13	20241015	191900	12976570	2715	2715	2715	2715	0
14	20241015	191800	12976570	2715	2715	2715	2715	0
15	20241015	191700	12976570	2715	2715	2715	2715	0
16	20241015	191600	12976570	2715	2715	2715	2715	0
17	20241015	191500	12976570	2715	2715	2715	2715	0
18	20241015	191400	12976570	2715	2715	2715	2715	0
19	20241015	191300	12976570	2715	2715	2715	2715	0
20	20241015	191200	12976570	2715	2715	2715	2715	0
21	20241015	191100	12976570	2715	2715	2715	2715	0
22	20241015	191000	12976570	2715	2715	2715	2715	0
23	20241015	190900	12976570	2715	2715	2715	2715	0
24	20241015	190800	12976570	2715	2715	2715	2715	0
25	20241015	190700	12976570	2715	2715	2715	2715	0
26	20241015	190600	12976570	2715	2715	2715	2715	0
27	20241015	190500	12976570	2715	2715	2715	2715	0
28	20241015	190400	12976570	2715	2715	2715	2715	0
29	20241015	190300	12976570	2715	2715	2715	2715	0
30	20241015	190200	12976570	2715	2715	2715	2715	0
31	20241015	190100	12976570	2715	2715	2715	2715	0
32	20241015	190000	12976570	2715	2715	2715	2715	146
33	20241015	185900	12976570	2715	2715	2715	2715	0
34	20241015	185800	12976570	2715	2715	2715	2715	0
35	20241015	185700	12976570	2715	2715	2715	2715	0
36	20241015	185600	12976570	2715	2715	2715	2715	0
37	20241015	185500	12976570	2715	2715	2715	2715	0
38	20241015	185400	12976570	2715	2715	2715	2715	0
39	20241015	185300	12976570	2715	2715	2715	2715	0
40	20241015	185200	12976570	2715	2715	2715	2715	0
41	20241015	185100	12976570	2715	2715	2715	2715	0
42	20241015	185000	12976570	2715	2715	2715	2715	0
43	20241015	184900	12976570	2715	2715	2715	2715	0
44	20241015	184800	12976570	2715	2715	2715	2715	0
45	20241015	184700	12976570	2715	2715	2715	2715	0
46	20241015	184600	12976570	2715	2715	2715	2715	0
47	20241015	184500	12976570	2715	2715	2715	2715	0
48	20241015	184400	12976570	2715	2715	2715	2715	0
49	20241015	184300	12976570	2715	2715	2715	2715	0
50	20241015	184200	12976570	2715	2715	2715	2715	0
51	20241015	184100	12976570	2715	2715	2715	2715	0
52	20241015	184000	12976570	2715	2715	2715	2715	0
53	20241015	183900	12976570	2715	2715	2715	2715	0
54	20241015	183800	12976570	2715	2715	2715	2715	0
55	20241015	183700	12976570	2715	2715	2715	2715	0
56	20241015	183600	12976570	2715	2715	2715	2715	0
57	20241015	183500	12976570	2715	2715	2715	2715	0
58	20241015	183400	12976570	2715	2715	2715	2715	0
59	20241015	183300	12976570	2715	2715	2715	2715	0
60	20241015	183200	12976570	2715	2715	2715	2715	0
61	20241015	183100	12976570	2715	2715	2715	2715	0
62	20241015	183000	12976570	2715	2715	2715	2715	146
63	20241015	182900	12976570	2715	2715	2715	2715	0
64	20241015	182800	12976570	2715	2715	2715	2715	0
65	20241015	182700	12976570	2715	2715	2715	2715	0
66	20241015	182600	12976570	2715	2715	2715	2715	0
67	20241015	182500	12976570	2715	2715	2715	2715	0
68	20241015	182400	12976570	2715	2715	2715	2715	0
69	20241015	182300	12976570	2715	2715	2715	2715	0
70	20241015	182200	12976570	2715	2715	2715	2715	0
71	20241015	182100	12976570	2715	2715	2715	2715	0
72	20241015	182000	12976570	2715	2715	2715	2715	0
73	20241015	181900	12976570	2715	2715	2715	2715	0
74	20241015	181800	12976570	2715	2715	2715	2715	0
75	20241015	181700	12976570	2715	2715	2715	2715	0
76	20241015	181600	12976570	2715	2715	2715	2715	0
77	20241015	181500	12976570	2715	2715	2715	2715	0
78	20241015	181400	12976570	2715	2715	2715	2715	0
79	20241015	181300	12976570	2715	2715	2715	2715	0
80	20241015	181200	12976570	2715	2715	2715	2715	0
81	20241015	181100	12976570	2715	2715	2715	2715	0
82	20241015	181000	12976570	2715	2715	2715	2715	0
83	20241015	180900	12976570	2715	2715	2715	2715	0
84	20241015	180800	12976570	2715	2715	2715	2715	0
85	20241015	180700	12976570	2715	2715	2715	2715	0
86	20241015	180600	12976570	2715	2715	2715	2715	0
87	20241015	180500	12976570	2715	2715	2715	2715	0
88	20241015	180400	12976570	2715	2715	2715	2715	0
89	20241015	180300	12976570	2715	2715	2715	2715	0
90	20241015	180200	12976570	2715	2715	2715	2715	0
91	20241015	180100	12976570	2715	2715	2715	2715	0
92	20241015	180000	12976570	2715	2715	2715	2715	146
93	20241015	175900	12976570	2715	2715	2715	2715	0
94	20241015	175800	12976570	2715	2715	2715	2715	0
95	20241015	175700	12976570	2715	2715	2715	2715	0
96	20241015	175600	12976570	2715	2715	2715	2715	0
97	20241015	175500	12976570	2715	2715	2715	2715	0
98	20241015	175400	12976570	2715	2715	2715	2715	0
99	20241015	175300	12976570	2715	2715	2715	2715	0
100	20241015	175200	12976570	2715	2715	2715	2715	0
101	20241015	175100	12976570	2715	2715	2715	2715	0
102	20241015	175000	12976570	2715	2715	2715	2715	0
103	20241015	174900	12976570	2715	2715	2715	2715	0
104	20241015	174800	12976570	2715	2715	2715	2715	0
105	20241015	174700	12976570	2715	2715	2715	2715	0
106	20241015	174600	12976570	2715	2715	2715	2715	0
107	20241015	174500	12976570	2715	2715	2715	2715	0
108	20241015	174400	12976570	2715	2715	2715	2715	0
109	20241015	174300	12976570	2715	2715	2715	2715	0
110	20241015	174200	12976570	2715	2715	2715	2715	0
111	20241015	174100	12976570	2715	2715	2715	2715	0
112	20241015	174000	12976570	2715	2715	2715	2715	0
113	20241015	173900	12976570	2715	2715	2715	2715	0
114	20241015	173800	12976570	2715	2715	2715	2715	0
115	20241015	173700	12976570	2715	2715	2715	2715	0
116	20241015	173600	12976570	2715	2715	2715	2715	0
117	20241015	173500	12976570	2715	2715	2715	2715	0
118	20241015	173400	12976570	2715	2715	2715	2715	0
119	20241015	173300	12976570	2715	2715	2715	2715	0
120	20241015	173200	12976570	2715	2715	2715	2715	0
121	20241015	173100	12976570	2715	2715	2715	2715	0
122	20241015	173000	12976570	2715	2715	2715	2715	146
123	20241015	172900	12976570	2715	2715	2715	2715	0
124	20241015	172800	12976570	2715	2715	2715	2715	0
125	20241015	172700	12976570	2715	2715	2715	2715	0
126	20241015	172600	12976570	2715	2715	2715	2715	0
127	20241015	172500	12976570	2715	2715	2715	2715	0
128	20241015	172400	12976570	2715	2715	2715	2715	0
129	20241015	172300	12976570	2715	2715	2715	2715	0
130	20241015	172200	12976570	2715	2715	2715	2715	0
131	20241015	172100	12976570	2715	2715	2715	2715	0
132	20241015	172000	12976570	2715	2715	2715	2715	0
133	20241015	171900	12976570	2715	2715	2715	2715	0
134	20241015	171800	12976570	2715	2715	2715	2715	0
135	20241015	171700	12976570	2715	2715	2715	2715	0
136	20241015	171600	12976570	2715	2715	2715	2715	0
137	20241015	171500	12976570	2715	2715	2715	2715	0
138	20241015	171400	12976570	2715	2715	2715	2715	0
139	20241015	171300	12976570	2715	2715	2715	2715	0
140	20241015	171200	12976570	2715	2715	2715	2715	0
141	20241015	171100	12976570	2715	2715	2715	2715	0
142	20241015	171000	12976570	2715	2715	2715	2715	0
143	20241015	170900	12976570	2715	2715	2715	2715	0
144	20241015	170800	12976570	2715	2715	2715	2715	0
145	20241015	170700	12976570	2715	2715	2715	2715	0
146	20241015	170600	12976570	2715	2715	2715	2715	0
147	20241015	170500	12976570	2715	2715	2715	2715	0
148	20241015	170400	12976570	2715	2715	2715	2715	0
149	20241015	170300	12976570	2715	2715	2715	2715	0
150	20241015	170200	12976570	2715	2715	2715	2715	0
151	20241015	170100	12976570	2715	2715	2715	2715	0
152	20241015	170000	12976570	2715	2715	2715	2715	146
153	20241015	165900	12976570	2715	2715	2715	2715	0
154	20241015	165800	12976570	2715	2715	2715	2715	0
155	20241015	165700	12976570	2715	2715	2715	2715	0
156	20241015	165600	12976570	2715	2715	2715	2715	0
157	20241015	165500	12976570	2715	2715	2715	2715	0
158	20241015	165400	12976570	2715	2715	2715	2715	0
159	20241015	165300	12976570	2715	2715	2715	2715	0
160	20241015	165200	12976570	2715	2715	2715	2715	0
161	20241015	165100	12976570	2715	2715	2715	2715	0
162	20241015	165000	12976570	2715	2715	2715	2715	0
163	20241015	164900	12976570	2715	2715	2715	2715	0
164	20241015	164800	12976570	2715	2715	2715	2715	0
165	20241015	164700	12976570	2715	2715	2715	2715	0
166	20241015	164600	12976570	2715	2715	2715	2715	0
167	20241015	164500	12976570	2715	2715	2715	2715	0
168	20241015	164400	12976570	2715	2715	2715	2715	0
169	20241015	164300	12976570	2715	2715	2715	2715	0
170	20241015	164200	12976570	2715	2715	2715	2715	0
171	20241015	164100	12976570	2715	2715	2715	2715	0
172	20241015	164000	12976570	2715	2715	2715	2715	0
173	20241015	163900	12976570	2715	2715	2715	2715	0
174	20241015	163800	12976570	2715	2715	2715	2715	0
175	20241015	163700	12976570	2715	2715	2715	2715	0
176	20241015	163600	12976570	2715	2715	2715	2715	0
177	20241015	163500	12976570	2715	2715	2715	2715	0
178	20241015	163400	12976570	2715	2715	2715	2715	0
179	20241015	163300	12976570	2715	2715	2715	2715	0
180	20241015	163200	12976570	2715	2715	2715	2715	0
181	20241015	163100	12976570	2715	2715	2715	2715	0
182	20241015	163000	12976570	2715	2715	2715	2715	146
183	20241015	162900	12976570	2715	2715	2715	2715	0
184	20241015	162800	12976570	2715	2715	2715	2715	0
185	20241015	162700	12976570	2715	2715	2715	2715	0
186	20241015	162600	12976570	2715	2715	2715	2715	0
187	20241015	162500	12976570	2715	2715	2715	2715	0
188	20241015	162400	12976570	2715	2715	2715	2715	0
189	20241015	162300	12976570	2715	2715	2715	2715	0
190	20241015	162200	12976570	2715	2715	2715	2715	0
191	20241015	162100	12976570	2715	2715	2715	2715	0
192	20241015	162000	12976570	2715	2715	2715	2715	0
193	20241015	161900	12976570	2715	2715	2715	2715	0
194	20241015	161800	12976570	2715	2715	2715	2715	0
195	20241015	161700	12976570	2715	2715	2715	2715	0
196	20241015	161600	12976570	2715	2715	2715	2715	0
197	20241015	161500	12976570	2715	2715	2715	2715	0
198	20241015	161400	12976570	2715	2715	2715	2715	0
199	20241015	161300	12976570	2715	2715	2715	2715	0
200	20241015	161200	12976570	2715	2715	2715	2715	0
201	20241015	161100	12976570	2715	2715	2715	2715	0
202	20241015	161000	12976570	2715	2715	2715	2715	0
203	20241015	160900	12976570	2715	2715	2715	2715	0
204	20241015	160800	12976570	2715	2715	2715	2715	0
205	20241015	160700	12976570	2715	2715	2715	2715	0
206	20241015	160600	12976570	2715	2715	2715	2715	0
207	20241015	160500	12976570	2715	2715	2715	2715	0
208	20241015	160400	12976570	2715	2715	2715	2715	0
209	20241015	160300	12976570	2715	2715	2715	2715	0
210	20241015	160200	12976570	2715	2715	2715	2715	0
211	20241015	160100	12976570	2715	2715	2715	2715	0
212	20241015	160000	12976570	2715	2715	2715	2715	146
213	20241015	155900	12976570	2715	2715	2715	2715	0
214	20241015	155800	12976570	2715	2715	2715	2715	0
215	20241015	155700	12976570	2715	2715	2715	2715	0
216	20241015	155600	12976570	2715	2715	2715	2715	0
217	20241015	155500	12976570	2715	2715	2715	2715	0
218	20241015	155400	12976570	2715	2715	2715	2715	0
219	20241015	155300	12976570	2715	2715	2715	2715	0
220	20241015	155200	12976570	2715	2715	2715	2715	0
221	20241015	155100	12976570	2715	2715	2715	2715	0
222	20241015	155000	12976570	2715	2715	2715	2715	0
223	20241015	154900	12976570	2715	2715	2715	2715	0
224	20241015	154800	12976570	2715	2715	2715	2715	0
225	20241015	154700	12976570	2715	2715	2715	2715	0
226	20241015	154600	12976570	2715	2715	2715	2715	0
227	20241015	154500	12976570	2715	2715	2715	2715	0
228	20241015	154400	12976570	2715	2715	2715	2715	0
229	20241015	154300	12976570	2715	2715	2715	2715	0
230	20241015	154200	12976570	2715	2715	2715	2715	0
231	20241015	154100	12976570	2715	2715	2715	2715	0
232	20241015	154000	12976570	2715	2715	2715	2715	0
233	20241015	153900	12976570	2715	2715	2715	2715	0
234	20241015	153800	12976570	2715	2715	2715	2715	0
235	20241015	153700	12976570	2715	2715	2715	2715	0
236	20241015	153600	12976570	2715	2715	2715	2715	0
237	20241015	153500	12976570	2715	2715	2715	2715	0
238	20241015	153400	12976570	2715	2715	2715	2715	0
239	20241015	153300	12976570	2715	2715	2715	2715	0
240	20241015	153200	12976570	2715	2715	2715	2715	0
241	20241015	153100	12976570	2715	2715	2715	2715	0
242	20241015	153000	12976570	2715	2715	2715	2715	292
243	20241015	152900	12580180	2715	2715	2715	2715	0
244	20241015	152800	12580180	2715	2715	2715	2715	0
245	20241015	152700	12580180	2715	2715	2715	2715	0
246	20241015	152600	12580180	2715	2715	2715	2715	0
247	20241015	152500	12580180	2715	2715	2715	2715	0
248	20241015	152400	12580180	2715	2715	2715	2715	0
249	20241015	152300	12580180	2715	2715	2715	2715	0
250	20241015	152200	12580180	2715	2715	2715	2715	0
251	20241015	152100	12580180	2715	2715	2715	2715	0
252	20241015	152000	12580180	2715	2715	2715	2715	0
253	20241015	151900	12580180	2715	2700	2715	2700	9
254	20241015	151800	12555805	2715	2705	2715	2705	3
255	20241015	151700	12547680	2715	2705	2715	2705	4
256	20241015	151600	12536835	2710	2710	2710	2710	0
257	20241015	151500	12536835	2710	2705	2710	2705	28
258	20241015	151400	12461090	2710	2705	2710	2705	15
259	20241015	151300	12420505	2705	2705	2705	2705	4
260	20241015	151200	12409685	2705	2705	2705	2705	12
261	20241015	151100	12377225	2705	2695	2705	2695	10
262	20241015	151000	12350195	2705	2695	2705	2695	45
263	20241015	150900	12228910	2705	2705	2705	2705	1
264	20241015	150800	12226205	2700	2700	2700	2700	5
265	20241015	150700	12212705	2705	2705	2705	2705	0
266	20241015	150600	12212705	2705	2705	2705	2705	0
267	20241015	150500	12212705	2705	2705	2705	2705	0
268	20241015	150400	12212705	2705	2705	2705	2705	0
269	20241015	150300	12212705	2705	2705	2705	2705	0
270	20241015	150200	12212705	2705	2705	2705	2705	2
271	20241015	150100	12207295	2705	2705	2705	2705	0
272	20241015	150000	12207295	2705	2705	2705	2705	0
273	20241015	145900	12207295	2705	2705	2705	2705	0
274	20241015	145800	12207295	2705	2695	2705	2695	30
275	20241015	145700	12126435	2695	2695	2695	2695	0
276	20241015	145600	12126435	2695	2695	2695	2695	0
277	20241015	145500	12126435	2695	2695	2695	2695	0
278	20241015	145400	12126435	2695	2695	2695	2695	165
279	20241015	145300	11681760	2695	2695	2695	2695	0
280	20241015	145200	11681760	2695	2695	2695	2695	0
281	20241015	145100	11681760	2695	2695	2695	2695	1
282	20241015	145000	11679065	2695	2695	2695	2695	5
283	20241015	144900	11665590	2700	2700	2700	2700	0
284	20241015	144800	11665590	2700	2700	2700	2700	0
285	20241015	144700	11665590	2700	2700	2700	2700	0
286	20241015	144600	11665590	2700	2700	2700	2700	0
287	20241015	144500	11665590	2700	2700	2700	2700	51
288	20241015	144400	11527890	2700	2700	2700	2700	184
289	20241015	144300	11031090	2700	2700	2700	2700	5
290	20241015	144200	11017590	2700	2700	2700	2700	0
291	20241015	144100	11017590	2700	2700	2700	2700	0
292	20241015	144000	11017590	2700	2700	2700	2700	5
293	20241015	143900	11004090	2705	2705	2705	2705	1
294	20241015	143800	11001385	2705	2705	2705	2705	3
295	20241015	143700	10993270	2705	2705	2705	2705	0
296	20241015	143600	10993270	2705	2705	2705	2705	1
297	20241015	143500	10990565	2705	2705	2705	2705	0
298	20241015	143400	10990565	2705	2705	2705	2705	0
299	20241015	143300	10990565	2705	2705	2705	2705	0
300	20241015	143200	10990565	2705	2700	2705	2700	6
301	20241015	143100	10974360	2710	2710	2710	2710	0
302	20241015	143000	10974360	2710	2705	2710	2705	2
303	20241015	142900	10968945	2700	2700	2700	2700	0
304	20241015	142800	10968945	2700	2700	2700	2700	5
305	20241015	142700	10955445	2705	2705	2705	2705	0
306	20241015	142600	10955445	2705	2705	2705	2705	98
307	20241015	142500	10690355	2705	2705	2705	2705	1
308	20241015	142400	10687650	2715	2715	2715	2715	0
309	20241015	142300	10687650	2715	2715	2715	2715	0
310	20241015	142200	10687650	2715	2705	2715	2705	2
311	20241015	142100	10682230	2705	2705	2705	2705	0
312	20241015	142000	10682230	2705	2705	2705	2705	1
313	20241015	141900	10679525	2715	2715	2715	2715	0
314	20241015	141800	10679525	2715	2700	2715	2700	14
315	20241015	141700	10641685	2715	2715	2715	2715	0
316	20241015	141600	10641685	2715	2715	2715	2715	0
317	20241015	141500	10641685	2715	2715	2715	2715	0
318	20241015	141400	10641685	2715	2715	2715	2715	0
319	20241015	141300	10641685	2715	2705	2715	2705	2
320	20241015	141200	10636265	2700	2700	2700	2700	1
321	20241015	141100	10633565	2710	2695	2710	2695	73
322	20241015	141000	10436795	2700	2700	2700	2700	0
323	20241015	140900	10436795	2700	2700	2700	2700	0
324	20241015	140800	10436795	2700	2700	2700	2700	22
325	20241015	140700	10377395	2700	2700	2700	2700	0
326	20241015	140600	10377395	2700	2700	2700	2700	56
327	20241015	140500	10226195	2710	2710	2710	2710	0
328	20241015	140400	10226195	2710	2710	2710	2710	0
329	20241015	140300	10226195	2710	2705	2710	2705	2
330	20241015	140200	10220780	2710	2710	2710	2710	0
331	20241015	140100	10220780	2710	2705	2710	2705	2
332	20241015	140000	10215365	2705	2705	2705	2705	64
333	20241015	135900	10042245	2705	2705	2705	2705	0
334	20241015	135800	10042245	2705	2705	2705	2705	1
335	20241015	135700	10039540	2705	2705	2705	2705	0
336	20241015	135600	10039540	2705	2705	2705	2705	0
337	20241015	135500	10039540	2705	2705	2705	2705	1
338	20241015	135400	10036835	2705	2705	2705	2705	0
339	20241015	135300	10036835	2705	2705	2705	2705	1
340	20241015	135200	10034130	2705	2705	2705	2705	0
341	20241015	135100	10034130	2705	2705	2705	2705	0
342	20241015	135000	10034130	2705	2705	2705	2705	1
343	20241015	134900	10031425	2705	2705	2705	2705	0
344	20241015	134800	10031425	2705	2705	2705	2705	0
345	20241015	134700	10031425	2705	2705	2705	2705	11
346	20241015	134600	10001670	2715	2715	2715	2715	0
347	20241015	134500	10001670	2715	2715	2715	2715	0
348	20241015	134400	10001670	2715	2705	2715	2705	2
349	20241015	134300	9996250	2715	2715	2715	2715	1
350	20241015	134200	9993535	2705	2705	2705	2705	1
351	20241015	134100	9990830	2715	2715	2715	2715	1
352	20241015	134000	9988115	2705	2705	2705	2705	0
353	20241015	133900	9988115	2705	2705	2705	2705	1
354	20241015	133800	9985410	2715	2715	2715	2715	0
355	20241015	133700	9985410	2715	2715	2715	2715	0
356	20241015	133600	9985410	2715	2705	2715	2705	2
357	20241015	133500	9979990	2715	2715	2715	2715	2
358	20241015	133400	9974560	2705	2705	2705	2705	1
359	20241015	133300	9971855	2715	2715	2715	2715	0
360	20241015	133200	9971855	2715	2715	2715	2715	18
361	20241015	133100	9922985	2705	2705	2705	2705	1
362	20241015	133000	9920280	2705	2705	2705	2705	1
363	20241015	132900	9917575	2700	2700	2700	2700	215
364	20241015	132800	9337075	2715	2715	2715	2715	0
365	20241015	132700	9337075	2715	2715	2715	2715	0
366	20241015	132600	9337075	2715	2705	2715	2705	3
367	20241015	132500	9328940	2705	2705	2705	2705	0
368	20241015	132400	9328940	2705	2705	2705	2705	0
369	20241015	132300	9328940	2705	2705	2705	2705	1
370	20241015	132200	9326235	2705	2705	2705	2705	0
371	20241015	132100	9326235	2705	2705	2705	2705	0
372	20241015	132000	9326235	2705	2705	2705	2705	2
373	20241015	131900	9320825	2715	2715	2715	2715	0
374	20241015	131800	9320825	2715	2715	2715	2715	0
375	20241015	131700	9320825	2715	2715	2715	2715	0
376	20241015	131600	9320825	2715	2705	2715	2705	2
377	20241015	131500	9315405	2705	2705	2705	2705	0
378	20241015	131400	9315405	2705	2705	2705	2705	0
379	20241015	131300	9315405	2705	2705	2705	2705	158
380	20241015	131200	8888015	2705	2705	2705	2705	1
381	20241015	131100	8885310	2705	2705	2705	2705	5
382	20241015	131000	8871785	2710	2710	2710	2710	0
383	20241015	130900	8871785	2710	2710	2710	2705	6
384	20241015	130800	8855530	2705	2705	2705	2705	36
385	20241015	130700	8758150	2710	2710	2710	2710	1
386	20241015	130600	8755440	2705	2705	2705	2705	51
387	20241015	130500	8617485	2705	2705	2705	2705	0
388	20241015	130400	8617485	2705	2705	2705	2705	1
389	20241015	130300	8614780	2705	2705	2705	2705	0
390	20241015	130200	8614780	2705	2715	2715	2705	4
391	20241015	130100	8603950	2705	2705	2705	2705	1
392	20241015	130000	8601245	2715	2715	2715	2715	1
393	20241015	125900	8598530	2715	2715	2715	2715	1
394	20241015	125800	8595815	2705	2705	2705	2705	1
395	20241015	125700	8593110	2715	2715	2715	2715	184
396	20241015	125600	8093550	2715	2715	2715	2705	3
397	20241015	125500	8085415	2705	2705	2705	2705	10
398	20241015	125400	8058365	2705	2705	2705	2705	0
399	20241015	125300	8058365	2705	2705	2705	2705	19
400	20241015	125200	8006970	2705	2705	2705	2705	0
401	20241015	125100	8006970	2705	2705	2705	2705	0
402	20241015	125000	8006970	2705	2705	2705	2705	0
403	20241015	124900	8006970	2705	2705	2705	2705	0
404	20241015	124800	8006970	2705	2705	2705	2705	0
405	20241015	124700	8006970	2705	2705	2705	2705	0
406	20241015	124600	8006970	2705	2705	2705	2705	1
407	20241015	124500	8004265	2705	2705	2705	2705	0
408	20241015	124400	8004265	2705	2705	2705	2705	2
409	20241015	124300	7998855	2705	2705	2705	2705	0
410	20241015	124200	7998855	2705	2705	2705	2705	0
411	20241015	124100	7998855	2705	2705	2705	2705	0
412	20241015	124000	7998855	2705	2705	2705	2705	2
413	20241015	123900	7993445	2705	2705	2705	2705	0
414	20241015	123800	7993445	2705	2705	2705	2705	0
415	20241015	123700	7993445	2705	2705	2705	2705	0
416	20241015	123600	7993445	2705	2705	2705	2705	0
417	20241015	123500	7993445	2705	2705	2705	2705	3
418	20241015	123400	7985330	2700	2700	2700	2700	0
419	20241015	123300	7985330	2700	2700	2700	2700	0
420	20241015	123200	7985330	2700	2700	2700	2700	10
421	20241015	123100	7958330	2705	2705	2705	2705	0
422	20241015	123000	7958330	2705	2705	2705	2705	0
423	20241015	122900	7958330	2705	2705	2705	2705	0
424	20241015	122800	7958330	2705	2705	2705	2705	3
425	20241015	122700	7950215	2705	2705	2705	2705	0
426	20241015	122600	7950215	2705	2700	2705	2700	30
427	20241015	122500	7869210	2700	2700	2700	2700	0
428	20241015	122400	7869210	2700	2700	2700	2700	0
429	20241015	122300	7869210	2700	2700	2700	2700	0
430	20241015	122200	7869210	2700	2700	2700	2700	5
431	20241015	122100	7855710	2700	2700	2700	2700	0
432	20241015	122000	7855710	2700	2700	2700	2700	10
433	20241015	121900	7828710	2715	2715	2715	2715	0
434	20241015	121800	7828710	2715	2715	2715	2715	0
435	20241015	121700	7828710	2715	2715	2715	2715	0
436	20241015	121600	7828710	2715	2705	2715	2705	91
437	20241015	121500	7581945	2715	2715	2715	2715	0
438	20241015	121400	7581945	2715	2705	2715	2705	100
439	20241015	121300	7310775	2700	2700	2700	2700	6
440	20241015	121200	7294575	2700	2700	2700	2700	0
441	20241015	121100	7294575	2700	2700	2700	2700	0
442	20241015	121000	7294575	2700	2700	2700	2700	0
443	20241015	120900	7294575	2700	2700	2700	2700	0
444	20241015	120800	7294575	2700	2700	2700	2700	0
445	20241015	120700	7294575	2700	2700	2700	2700	0
446	20241015	120600	7294575	2700	2700	2700	2700	5
447	20241015	120500	7281075	2700	2700	2700	2700	0
448	20241015	120400	7281075	2700	2700	2700	2700	0
449	20241015	120300	7281075	2700	2700	2700	2700	0
450	20241015	120200	7281075	2700	2700	2700	2700	0
451	20241015	120100	7281075	2700	2700	2700	2700	6
452	20241015	120000	7264875	2700	2700	2700	2700	0
453	20241015	115900	7264875	2700	2700	2700	2700	0
454	20241015	115800	7264875	2700	2700	2700	2700	0
455	20241015	115700	7264875	2700	2700	2700	2700	0
456	20241015	115600	7264875	2700	2700	2700	2700	5
457	20241015	115500	7251375	2705	2705	2705	2705	2
458	20241015	115400	7245965	2700	2700	2700	2700	1
459	20241015	115300	7243265	2700	2700	2700	2700	0
460	20241015	115200	7243265	2700	2700	2700	2700	0
461	20241015	115100	7243265	2700	2700	2700	2700	5
462	20241015	115000	7229765	2700	2700	2700	2700	0
463	20241015	114900	7229765	2700	2700	2700	2700	1
464	20241015	114800	7227065	2705	2705	2705	2705	0
465	20241015	114700	7227065	2705	2700	2705	2700	12
466	20241015	114600	7194630	2700	2700	2700	2700	0
467	20241015	114500	7194630	2700	2700	2700	2700	0
468	20241015	114400	7194630	2700	2700	2700	2700	0
469	20241015	114300	7194630	2700	2700	2700	2700	1
470	20241015	114200	7191930	2710	2710	2710	2710	0
471	20241015	114100	7191930	2710	2705	2710	2705	4
472	20241015	114000	7181105	2700	2700	2700	2700	0
473	20241015	113900	7181105	2700	2700	2700	2700	0
474	20241015	113800	7181105	2700	2700	2700	2700	0
475	20241015	113700	7181105	2700	2700	2700	2700	1
476	20241015	113600	7178405	2700	2700	2700	2700	5
477	20241015	113500	7164905	2710	2710	2710	2710	0
478	20241015	113400	7164905	2710	2710	2710	2710	0
479	20241015	113300	7164905	2710	2710	2710	2710	0
480	20241015	113200	7164905	2710	2700	2710	2700	2
481	20241015	113100	7159495	2705	2705	2705	2705	62
482	20241015	113000	6991785	2715	2715	2715	2715	0
483	20241015	112900	6991785	2715	2705	2715	2705	2
484	20241015	112800	6986365	2705	2705	2705	2705	0
485	20241015	112700	6986365	2705	2705	2705	2705	0
486	20241015	112600	6986365	2705	2705	2705	2705	2
487	20241015	112500	6980955	2705	2705	2705	2705	0
488	20241015	112400	6980955	2705	2705	2705	2705	11
489	20241015	112300	6951200	2705	2705	2705	2705	1
490	20241015	112200	6948495	2705	2705	2705	2705	0
491	20241015	112100	6948495	2705	2705	2705	2705	2
492	20241015	112000	6943085	2700	2700	2700	2700	1
493	20241015	111900	6940385	2715	2715	2715	2715	0
494	20241015	111800	6940385	2715	2715	2715	2715	0
495	20241015	111700	6940385	2715	2705	2715	2705	7
496	20241015	111600	6921425	2700	2700	2700	2700	0
497	20241015	111500	6921425	2700	2700	2700	2700	0
498	20241015	111400	6921425	2700	2700	2700	2700	1
499	20241015	111300	6918725	2700	2700	2700	2700	0
500	20241015	111200	6918725	2700	2700	2700	2700	5
501	20241015	111100	6905225	2695	2695	2695	2695	0
502	20241015	111000	6905225	2695	2695	2695	2695	0
503	20241015	110900	6905225	2695	2705	2715	2695	13
504	20241015	110800	6870065	2695	2700	2705	2695	271
505	20241015	110700	6137040	2700	2700	2700	2700	2
506	20241015	110600	6131640	2695	2695	2695	2695	6
507	20241015	110500	6115470	2695	2695	2695	2695	0
508	20241015	110400	6115470	2695	2695	2695	2695	0
509	20241015	110300	6115470	2695	2695	2695	2695	1
510	20241015	110200	6112775	2705	2705	2705	2705	0
511	20241015	110100	6112775	2705	2705	2705	2705	0
512	20241015	110000	6112775	2705	2705	2705	2705	0
513	20241015	105900	6112775	2705	2705	2705	2705	1
514	20241015	105800	6110070	2705	2700	2705	2695	10
515	20241015	105700	6083055	2705	2705	2705	2705	0
516	20241015	105600	6083055	2705	2705	2705	2705	0
517	20241015	105500	6083055	2705	2705	2705	2705	0
518	20241015	105400	6083055	2705	2705	2705	2705	0
519	20241015	105300	6083055	2705	2700	2705	2700	100
520	20241015	105200	5812580	2695	2695	2695	2695	1
521	20241015	105100	5809885	2695	2695	2695	2695	5
522	20241015	105000	5796410	2695	2695	2695	2695	0
523	20241015	104900	5796410	2695	2695	2695	2695	0
524	20241015	104800	5796410	2695	2695	2695	2695	0
525	20241015	104700	5796410	2695	2695	2695	2695	0
526	20241015	104600	5796410	2695	2695	2695	2695	1
527	20241015	104500	5793715	2705	2705	2705	2705	0
528	20241015	104400	5793715	2705	2700	2705	2700	14
529	20241015	104300	5755875	2695	2695	2695	2695	0
530	20241015	104200	5755875	2695	2695	2695	2695	0
531	20241015	104100	5755875	2695	2695	2695	2695	16
532	20241015	104000	5712755	2695	2695	2695	2695	0
533	20241015	103900	5712755	2695	2695	2695	2695	0
534	20241015	103800	5712755	2695	2695	2695	2695	0
535	20241015	103700	5712755	2695	2695	2695	2695	0
536	20241015	103600	5712755	2695	2695	2695	2695	0
537	20241015	103500	5712755	2695	2695	2695	2695	1
538	20241015	103400	5710060	2700	2700	2700	2700	0
539	20241015	103300	5710060	2700	2700	2700	2700	1
540	20241015	103200	5707360	2695	2695	2695	2695	0
541	20241015	103100	5707360	2695	2695	2695	2695	300
542	20241015	103000	4898860	2695	2695	2695	2695	1
543	20241015	102900	4896165	2700	2700	2700	2700	211
544	20241015	102800	4326465	2700	2700	2700	2700	2
545	20241015	102700	4321065	2700	2700	2700	2700	93
546	20241015	102600	4069965	2695	2695	2695	2695	5
547	20241015	102500	4056490	2700	2700	2700	2700	1
548	20241015	102400	4053790	2695	2695	2695	2695	1
549	20241015	102300	4051095	2695	2695	2695	2695	0
550	20241015	102200	4051095	2695	2695	2695	2695	0
551	20241015	102100	4051095	2695	2695	2695	2695	5
552	20241015	102000	4037620	2700	2700	2700	2700	1
553	20241015	101900	4034920	2695	2695	2695	2695	0
554	20241015	101800	4034920	2695	2695	2695	2695	1
555	20241015	101700	4032225	2695	2695	2695	2695	5
556	20241015	101600	4018750	2695	2695	2695	2695	0
557	20241015	101500	4018750	2695	2695	2695	2695	0
558	20241015	101400	4018750	2695	2695	2695	2695	0
559	20241015	101300	4018750	2695	2695	2695	2695	0
560	20241015	101200	4018750	2695	2695	2695	2695	3
561	20241015	101100	4010665	2700	2700	2700	2700	0
562	20241015	101000	4010665	2700	2700	2700	2700	0
563	20241015	100900	4010665	2700	2700	2700	2700	59
564	20241015	100800	3851365	2700	2700	2700	2700	0
565	20241015	100700	3851365	2700	2700	2700	2700	766
566	20241015	100600	1783165	2700	2700	2700	2695	8
567	20241015	100500	1761595	2695	2695	2695	2695	0
568	20241015	100400	1761595	2695	2695	2695	2695	0
569	20241015	100300	1761595	2695	2695	2695	2695	0
570	20241015	100200	1761595	2695	2695	2695	2695	0
571	20241015	100100	1761595	2695	2695	2695	2695	8
572	20241015	100000	1740035	2700	2700	2700	2700	0
573	20241015	095900	1740035	2700	2700	2700	2700	0
574	20241015	095800	1740035	2700	2695	2700	2695	88
575	20241015	095700	1502870	2690	2690	2690	2690	10
576	20241015	095600	1475970	2690	2690	2690	2690	25
577	20241015	095500	1408720	2695	2695	2695	2695	0
578	20241015	095400	1408720	2695	2695	2695	2695	0
579	20241015	095300	1408720	2695	2695	2695	2695	0
580	20241015	095200	1408720	2695	2695	2695	2695	0
581	20241015	095100	1408720	2695	2695	2695	2695	0
582	20241015	095000	1408720	2695	2685	2695	2685	15
583	20241015	094900	1368315	2695	2695	2695	2695	0
584	20241015	094800	1368315	2695	2695	2695	2690	12
585	20241015	094700	1336025	2690	2690	2695	2690	21
586	20241015	094600	1279530	2695	2690	2695	2690	96
587	20241015	094500	1021275	2700	2700	2700	2700	1
588	20241015	094400	1018575	2700	2690	2700	2690	3
589	20241015	094300	1010495	2700	2700	2700	2700	0
590	20241015	094200	1010495	2700	2700	2700	2700	1
591	20241015	094100	1007795	2700	2700	2700	2700	0
592	20241015	094000	1007795	2700	2700	2700	2700	0
593	20241015	093900	1007795	2700	2700	2700	2700	1
594	20241015	093800	1005095	2690	2695	2700	2690	21
595	20241015	093700	948505	2690	2690	2690	2690	0
596	20241015	093600	948505	2690	2690	2690	2690	5
597	20241015	093500	935055	2685	2685	2685	2685	0
598	20241015	093400	935055	2685	2685	2685	2685	0
599	20241015	093300	935055	2685	2685	2685	2685	45
600	20241015	093200	814230	2685	2685	2685	2685	0
601	20241015	093100	814230	2685	2685	2685	2685	0
602	20241015	093000	814230	2685	2685	2685	2685	0
603	20241015	092900	814230	2685	2685	2685	2685	0
604	20241015	092800	814230	2685	2685	2685	2685	0
605	20241015	092700	814230	2685	2685	2685	2685	2
606	20241015	092600	808860	2700	2700	2700	2700	0
607	20241015	092500	808860	2700	2700	2700	2700	0
608	20241015	092400	808860	2700	2700	2700	2700	9
609	20241015	092300	784560	2700	2700	2700	2700	0
610	20241015	092200	784560	2700	2685	2700	2685	5
611	20241015	092100	771090	2700	2700	2700	2700	0
612	20241015	092000	771090	2700	2700	2700	2700	0
613	20241015	091900	771090	2700	2700	2700	2700	0
614	20241015	091800	771090	2700	2700	2700	2700	0
615	20241015	091700	771090	2700	2700	2700	2700	0
616	20241015	091600	771090	2700	2700	2700	2685	45
617	20241015	091500	649615	2700	2700	2700	2700	0
618	20241015	091400	649615	2700	2700	2700	2700	0
619	20241015	091300	649615	2700	2700	2700	2700	1
620	20241015	091200	646915	2700	2690	2700	2690	121
621	20241015	091100	321415	2700	2700	2700	2700	1
622	20241015	091000	318715	2690	2690	2690	2690	2
623	20241015	090900	313335	2700	2700	2700	2700	0
624	20241015	090800	313335	2700	2700	2700	2700	0
625	20241015	090700	313335	2700	2700	2700	2700	0
626	20241015	090600	313335	2700	2700	2700	2700	0
627	20241015	090500	313335	2700	2700	2700	2700	3
628	20241015	090400	305235	2700	2695	2700	2695	12
629	20241015	090300	272890	2705	2705	2705	2705	0
630	20241015	090200	272890	2705	2700	2705	2700	14
631	20241015	090100	235085	2700	2700	2700	2700	0
632	20241015	090000	235085	2700	2705	2705	2700	87