KissMeData/045060/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192800	20536820	2710	2710	2710	2710	192
3	20241017	192700	20536820	2710	2710	2710	2710	0
4	20241017	192600	20536820	2710	2710	2710	2710	0
5	20241017	192500	20536820	2710	2710	2710	2710	0
6	20241017	192400	20536820	2710	2710	2710	2710	0
7	20241017	192300	20536820	2710	2710	2710	2710	0
8	20241017	192200	20536820	2710	2710	2710	2710	0
9	20241017	192100	20536820	2710	2710	2710	2710	0
10	20241017	192000	20536820	2710	2710	2710	2710	0
11	20241017	191900	20536820	2710	2710	2710	2710	0
12	20241017	191800	20536820	2710	2710	2710	2710	0
13	20241017	191700	20536820	2710	2710	2710	2710	0
14	20241017	191600	20536820	2710	2710	2710	2710	0
15	20241017	191500	20536820	2710	2710	2710	2710	0
16	20241017	191400	20536820	2710	2710	2710	2710	0
17	20241017	191300	20536820	2710	2710	2710	2710	0
18	20241017	191200	20536820	2710	2710	2710	2710	0
19	20241017	191100	20536820	2710	2710	2710	2710	0
20	20241017	191000	20536820	2710	2710	2710	2710	0
21	20241017	190900	20536820	2710	2710	2710	2710	0
22	20241017	190800	20536820	2710	2710	2710	2710	0
23	20241017	190700	20536820	2710	2710	2710	2710	0
24	20241017	190600	20536820	2710	2710	2710	2710	0
25	20241017	190500	20536820	2710	2710	2710	2710	0
26	20241017	190400	20536820	2710	2710	2710	2710	0
27	20241017	190300	20536820	2710	2710	2710	2710	0
28	20241017	190200	20536820	2710	2710	2710	2710	0
29	20241017	190100	20536820	2710	2710	2710	2710	0
30	20241017	190000	20536820	2710	2710	2710	2710	0
31	20241017	185900	20536820	2710	2710	2710	2710	0
32	20241017	185800	20536820	2710	2710	2710	2710	192
33	20241017	185700	20536820	2710	2710	2710	2710	0
34	20241017	185600	20536820	2710	2710	2710	2710	0
35	20241017	185500	20536820	2710	2710	2710	2710	0
36	20241017	185400	20536820	2710	2710	2710	2710	0
37	20241017	185300	20536820	2710	2710	2710	2710	0
38	20241017	185200	20536820	2710	2710	2710	2710	0
39	20241017	185100	20536820	2710	2710	2710	2710	0
40	20241017	185000	20536820	2710	2710	2710	2710	0
41	20241017	184900	20536820	2710	2710	2710	2710	0
42	20241017	184800	20536820	2710	2710	2710	2710	0
43	20241017	184700	20536820	2710	2710	2710	2710	0
44	20241017	184600	20536820	2710	2710	2710	2710	0
45	20241017	184500	20536820	2710	2710	2710	2710	0
46	20241017	184400	20536820	2710	2710	2710	2710	0
47	20241017	184300	20536820	2710	2710	2710	2710	0
48	20241017	184200	20536820	2710	2710	2710	2710	0
49	20241017	184100	20536820	2710	2710	2710	2710	0
50	20241017	184000	20536820	2710	2710	2710	2710	0
51	20241017	183900	20536820	2710	2710	2710	2710	0
52	20241017	183800	20536820	2710	2710	2710	2710	0
53	20241017	183700	20536820	2710	2710	2710	2710	0
54	20241017	183600	20536820	2710	2710	2710	2710	0
55	20241017	183500	20536820	2710	2710	2710	2710	0
56	20241017	183400	20536820	2710	2710	2710	2710	0
57	20241017	183300	20536820	2710	2710	2710	2710	0
58	20241017	183200	20536820	2710	2710	2710	2710	0
59	20241017	183100	20536820	2710	2710	2710	2710	0
60	20241017	183000	20536820	2710	2710	2710	2710	0
61	20241017	182900	20536820	2710	2710	2710	2710	0
62	20241017	182800	20536820	2710	2710	2710	2710	192
63	20241017	182700	20536820	2710	2710	2710	2710	0
64	20241017	182600	20536820	2710	2710	2710	2710	0
65	20241017	182500	20536820	2710	2710	2710	2710	0
66	20241017	182400	20536820	2710	2710	2710	2710	0
67	20241017	182300	20536820	2710	2710	2710	2710	0
68	20241017	182200	20536820	2710	2710	2710	2710	0
69	20241017	182100	20536820	2710	2710	2710	2710	0
70	20241017	182000	20536820	2710	2710	2710	2710	0
71	20241017	181900	20536820	2710	2710	2710	2710	0
72	20241017	181800	20536820	2710	2710	2710	2710	0
73	20241017	181700	20536820	2710	2710	2710	2710	0
74	20241017	181600	20536820	2710	2710	2710	2710	0
75	20241017	181500	20536820	2710	2710	2710	2710	0
76	20241017	181400	20536820	2710	2710	2710	2710	0
77	20241017	181300	20536820	2710	2710	2710	2710	0
78	20241017	181200	20536820	2710	2710	2710	2710	0
79	20241017	181100	20536820	2710	2710	2710	2710	0
80	20241017	181000	20536820	2710	2710	2710	2710	0
81	20241017	180900	20536820	2710	2710	2710	2710	0
82	20241017	180800	20536820	2710	2710	2710	2710	0
83	20241017	180700	20536820	2710	2710	2710	2710	0
84	20241017	180600	20536820	2710	2710	2710	2710	0
85	20241017	180500	20536820	2710	2710	2710	2710	0
86	20241017	180400	20536820	2710	2710	2710	2710	0
87	20241017	180300	20536820	2710	2710	2710	2710	0
88	20241017	180200	20536820	2710	2710	2710	2710	0
89	20241017	180100	20536820	2710	2710	2710	2710	0
90	20241017	180000	20536820	2710	2710	2710	2710	0
91	20241017	175900	20536820	2710	2710	2710	2710	0
92	20241017	175800	20536820	2710	2710	2710	2710	192
93	20241017	175700	20536820	2710	2710	2710	2710	0
94	20241017	175600	20536820	2710	2710	2710	2710	0
95	20241017	175500	20536820	2710	2710	2710	2710	0
96	20241017	175400	20536820	2710	2710	2710	2710	0
97	20241017	175300	20536820	2710	2710	2710	2710	0
98	20241017	175200	20536820	2710	2710	2710	2710	0
99	20241017	175100	20536820	2710	2710	2710	2710	0
100	20241017	175000	20536820	2710	2710	2710	2710	0
101	20241017	174900	20536820	2710	2710	2710	2710	0
102	20241017	174800	20536820	2710	2710	2710	2710	0
103	20241017	174700	20536820	2710	2710	2710	2710	0
104	20241017	174600	20536820	2710	2710	2710	2710	0
105	20241017	174500	20536820	2710	2710	2710	2710	0
106	20241017	174400	20536820	2710	2710	2710	2710	0
107	20241017	174300	20536820	2710	2710	2710	2710	0
108	20241017	174200	20536820	2710	2710	2710	2710	0
109	20241017	174100	20536820	2710	2710	2710	2710	0
110	20241017	174000	20536820	2710	2710	2710	2710	0
111	20241017	173900	20536820	2710	2710	2710	2710	0
112	20241017	173800	20536820	2710	2710	2710	2710	0
113	20241017	173700	20536820	2710	2710	2710	2710	0
114	20241017	173600	20536820	2710	2710	2710	2710	0
115	20241017	173500	20536820	2710	2710	2710	2710	0
116	20241017	173400	20536820	2710	2710	2710	2710	0
117	20241017	173300	20536820	2710	2710	2710	2710	0
118	20241017	173200	20536820	2710	2710	2710	2710	0
119	20241017	173100	20536820	2710	2710	2710	2710	0
120	20241017	173000	20536820	2710	2710	2710	2710	0
121	20241017	172900	20536820	2710	2710	2710	2710	0
122	20241017	172800	20536820	2710	2710	2710	2710	192
123	20241017	172700	20536820	2710	2710	2710	2710	0
124	20241017	172600	20536820	2710	2710	2710	2710	0
125	20241017	172500	20536820	2710	2710	2710	2710	0
126	20241017	172400	20536820	2710	2710	2710	2710	0
127	20241017	172300	20536820	2710	2710	2710	2710	0
128	20241017	172200	20536820	2710	2710	2710	2710	0
129	20241017	172100	20536820	2710	2710	2710	2710	0
130	20241017	172000	20536820	2710	2710	2710	2710	0
131	20241017	171900	20536820	2710	2710	2710	2710	0
132	20241017	171800	20536820	2710	2710	2710	2710	0
133	20241017	171700	20536820	2710	2710	2710	2710	0
134	20241017	171600	20536820	2710	2710	2710	2710	0
135	20241017	171500	20536820	2710	2710	2710	2710	0
136	20241017	171400	20536820	2710	2710	2710	2710	0
137	20241017	171300	20536820	2710	2710	2710	2710	0
138	20241017	171200	20536820	2710	2710	2710	2710	0
139	20241017	171100	20536820	2710	2710	2710	2710	0
140	20241017	171000	20536820	2710	2710	2710	2710	0
141	20241017	170900	20536820	2710	2710	2710	2710	0
142	20241017	170800	20536820	2710	2710	2710	2710	0
143	20241017	170700	20536820	2710	2710	2710	2710	0
144	20241017	170600	20536820	2710	2710	2710	2710	0
145	20241017	170500	20536820	2710	2710	2710	2710	0
146	20241017	170400	20536820	2710	2710	2710	2710	0
147	20241017	170300	20536820	2710	2710	2710	2710	0
148	20241017	170200	20536820	2710	2710	2710	2710	0
149	20241017	170100	20536820	2710	2710	2710	2710	0
150	20241017	170000	20536820	2710	2710	2710	2710	0
151	20241017	165900	20536820	2710	2710	2710	2710	0
152	20241017	165800	20536820	2710	2710	2710	2710	192
153	20241017	165700	20536820	2710	2710	2710	2710	0
154	20241017	165600	20536820	2710	2710	2710	2710	0
155	20241017	165500	20536820	2710	2710	2710	2710	0
156	20241017	165400	20536820	2710	2710	2710	2710	0
157	20241017	165300	20536820	2710	2710	2710	2710	0
158	20241017	165200	20536820	2710	2710	2710	2710	0
159	20241017	165100	20536820	2710	2710	2710	2710	0
160	20241017	165000	20536820	2710	2710	2710	2710	0
161	20241017	164900	20536820	2710	2710	2710	2710	0
162	20241017	164800	20536820	2710	2710	2710	2710	0
163	20241017	164700	20536820	2710	2710	2710	2710	0
164	20241017	164600	20536820	2710	2710	2710	2710	0
165	20241017	164500	20536820	2710	2710	2710	2710	0
166	20241017	164400	20536820	2710	2710	2710	2710	0
167	20241017	164300	20536820	2710	2710	2710	2710	0
168	20241017	164200	20536820	2710	2710	2710	2710	0
169	20241017	164100	20536820	2710	2710	2710	2710	0
170	20241017	164000	20536820	2710	2710	2710	2710	0
171	20241017	163900	20536820	2710	2710	2710	2710	0
172	20241017	163800	20536820	2710	2710	2710	2710	0
173	20241017	163700	20536820	2710	2710	2710	2710	0
174	20241017	163600	20536820	2710	2710	2710	2710	0
175	20241017	163500	20536820	2710	2710	2710	2710	0
176	20241017	163400	20536820	2710	2710	2710	2710	0
177	20241017	163300	20536820	2710	2710	2710	2710	0
178	20241017	163200	20536820	2710	2710	2710	2710	0
179	20241017	163100	20536820	2710	2710	2710	2710	0
180	20241017	163000	20536820	2710	2710	2710	2710	0
181	20241017	162900	20536820	2710	2710	2710	2710	0
182	20241017	162800	20536820	2710	2710	2710	2710	192
183	20241017	162700	20536820	2710	2710	2710	2710	0
184	20241017	162600	20536820	2710	2710	2710	2710	0
185	20241017	162500	20536820	2710	2710	2710	2710	0
186	20241017	162400	20536820	2710	2710	2710	2710	0
187	20241017	162300	20536820	2710	2710	2710	2710	0
188	20241017	162200	20536820	2710	2710	2710	2710	0
189	20241017	162100	20536820	2710	2710	2710	2710	0
190	20241017	162000	20536820	2710	2710	2710	2710	0
191	20241017	161900	20536820	2710	2710	2710	2710	0
192	20241017	161800	20536820	2710	2710	2710	2710	0
193	20241017	161700	20536820	2710	2710	2710	2710	0
194	20241017	161600	20536820	2710	2710	2710	2710	0
195	20241017	161500	20536820	2710	2710	2710	2710	0
196	20241017	161400	20536820	2710	2710	2710	2710	0
197	20241017	161300	20536820	2710	2710	2710	2710	0
198	20241017	161200	20536820	2710	2710	2710	2710	0
199	20241017	161100	20536820	2710	2710	2710	2710	0
200	20241017	161000	20536820	2710	2710	2710	2710	0
201	20241017	160900	20536820	2710	2710	2710	2710	0
202	20241017	160800	20536820	2710	2710	2710	2710	0
203	20241017	160700	20536820	2710	2710	2710	2710	0
204	20241017	160600	20536820	2710	2710	2710	2710	0
205	20241017	160500	20536820	2710	2710	2710	2710	0
206	20241017	160400	20536820	2710	2710	2710	2710	0
207	20241017	160300	20536820	2710	2710	2710	2710	0
208	20241017	160200	20536820	2710	2710	2710	2710	0
209	20241017	160100	20536820	2710	2710	2710	2710	0
210	20241017	160000	20536820	2710	2710	2710	2710	0
211	20241017	155900	20536820	2710	2710	2710	2710	0
212	20241017	155800	20536820	2710	2710	2710	2710	192
213	20241017	155700	20536820	2710	2710	2710	2710	0
214	20241017	155600	20536820	2710	2710	2710	2710	0
215	20241017	155500	20536820	2710	2710	2710	2710	0
216	20241017	155400	20536820	2710	2710	2710	2710	0
217	20241017	155300	20536820	2710	2710	2710	2710	0
218	20241017	155200	20536820	2710	2710	2710	2710	0
219	20241017	155100	20536820	2710	2710	2710	2710	0
220	20241017	155000	20536820	2710	2710	2710	2710	0
221	20241017	154900	20536820	2710	2710	2710	2710	0
222	20241017	154800	20536820	2710	2710	2710	2710	0
223	20241017	154700	20536820	2710	2710	2710	2710	0
224	20241017	154600	20536820	2710	2710	2710	2710	0
225	20241017	154500	20536820	2710	2710	2710	2710	0
226	20241017	154400	20536820	2710	2710	2710	2710	0
227	20241017	154300	20536820	2710	2710	2710	2710	0
228	20241017	154200	20536820	2710	2710	2710	2710	0
229	20241017	154100	20536820	2710	2710	2710	2710	0
230	20241017	154000	20536820	2710	2710	2710	2710	0
231	20241017	153900	20536820	2710	2710	2710	2710	0
232	20241017	153800	20536820	2710	2710	2710	2710	0
233	20241017	153700	20536820	2710	2710	2710	2710	0
234	20241017	153600	20536820	2710	2710	2710	2710	0
235	20241017	153500	20536820	2710	2710	2710	2710	0
236	20241017	153400	20536820	2710	2710	2710	2710	0
237	20241017	153300	20536820	2710	2710	2710	2710	0
238	20241017	153200	20536820	2710	2710	2710	2710	0
239	20241017	153100	20536820	2710	2710	2710	2710	0
240	20241017	153000	20536820	2710	2710	2710	2710	192
241	20241017	152900	20016500	2715	2715	2715	2715	0
242	20241017	152800	20016500	2715	2715	2715	2715	0
243	20241017	152700	20016500	2715	2715	2715	2715	0
244	20241017	152600	20016500	2715	2715	2715	2715	0
245	20241017	152500	20016500	2715	2715	2715	2715	0
246	20241017	152400	20016500	2715	2715	2715	2715	0
247	20241017	152300	20016500	2715	2715	2715	2715	0
248	20241017	152200	20016500	2715	2715	2715	2715	0
249	20241017	152100	20016500	2715	2715	2715	2715	0
250	20241017	152000	20016500	2715	2715	2715	2715	0
251	20241017	151900	20016500	2715	2715	2715	2715	0
252	20241017	151800	20016500	2715	2715	2715	2715	0
253	20241017	151700	20016500	2715	2715	2715	2715	0
254	20241017	151600	20016500	2715	2715	2715	2715	0
255	20241017	151500	20016500	2715	2715	2715	2715	0
256	20241017	151400	20016500	2715	2715	2715	2715	0
257	20241017	151300	20016500	2715	2715	2715	2715	0
258	20241017	151200	20016500	2715	2715	2715	2715	0
259	20241017	151100	20016500	2715	2715	2715	2715	0
260	20241017	151000	20016500	2715	2715	2715	2715	0
261	20241017	150900	20016500	2715	2715	2715	2715	0
262	20241017	150800	20016500	2715	2715	2715	2715	0
263	20241017	150700	20016500	2715	2715	2715	2715	0
264	20241017	150600	20016500	2715	2715	2715	2715	0
265	20241017	150500	20016500	2715	2715	2715	2715	0
266	20241017	150400	20016500	2715	2715	2715	2715	0
267	20241017	150300	20016500	2715	2715	2715	2715	0
268	20241017	150200	20016500	2715	2715	2715	2715	0
269	20241017	150100	20016500	2715	2715	2715	2715	0
270	20241017	150000	20016500	2715	2715	2715	2715	0
271	20241017	145900	20016500	2715	2705	2715	2705	7
272	20241017	145800	19997530	2710	2710	2710	2710	0
273	20241017	145700	19997530	2710	2710	2710	2710	0
274	20241017	145600	19997530	2710	2710	2710	2710	0
275	20241017	145500	19997530	2710	2710	2710	2710	0
276	20241017	145400	19997530	2710	2710	2710	2710	0
277	20241017	145300	19997530	2710	2710	2710	2710	0
278	20241017	145200	19997530	2710	2710	2710	2710	0
279	20241017	145100	19997530	2710	2710	2710	2705	11
280	20241017	145000	19967735	2705	2705	2705	2705	0
281	20241017	144900	19967735	2705	2705	2705	2705	1
282	20241017	144800	19965030	2700	2700	2700	2700	0
283	20241017	144700	19965030	2700	2700	2700	2700	0
284	20241017	144600	19965030	2700	2700	2700	2700	3
285	20241017	144500	19956930	2705	2705	2705	2705	5
286	20241017	144400	19943405	2700	2700	2700	2700	0
287	20241017	144300	19943405	2700	2700	2700	2700	0
288	20241017	144200	19943405	2700	2700	2700	2700	0
289	20241017	144100	19943405	2700	2700	2700	2700	0
290	20241017	144000	19943405	2700	2700	2700	2700	0
291	20241017	143900	19943405	2700	2700	2700	2700	227
292	20241017	143800	19330505	2700	2700	2700	2700	0
293	20241017	143700	19330505	2700	2700	2700	2700	0
294	20241017	143600	19330505	2700	2700	2700	2700	0
295	20241017	143500	19330505	2700	2700	2700	2700	0
296	20241017	143400	19330505	2700	2700	2700	2700	0
297	20241017	143300	19330505	2700	2700	2700	2700	0
298	20241017	143200	19330505	2700	2700	2700	2700	0
299	20241017	143100	19330505	2700	2700	2700	2700	3
300	20241017	143000	19322405	2700	2700	2700	2700	0
301	20241017	142900	19322405	2700	2700	2700	2700	0
302	20241017	142800	19322405	2700	2700	2700	2700	185
303	20241017	142700	18822905	2700	2700	2700	2700	0
304	20241017	142600	18822905	2700	2705	2705	2700	21
305	20241017	142500	18766170	2700	2700	2700	2700	1
306	20241017	142400	18763470	2700	2700	2700	2700	0
307	20241017	142300	18763470	2700	2700	2700	2700	0
308	20241017	142200	18763470	2700	2700	2700	2700	0
309	20241017	142100	18763470	2700	2700	2700	2700	0
310	20241017	142000	18763470	2700	2700	2700	2700	0
311	20241017	141900	18763470	2700	2700	2700	2700	0
312	20241017	141800	18763470	2700	2700	2700	2700	4
313	20241017	141700	18752670	2705	2705	2705	2705	0
314	20241017	141600	18752670	2705	2705	2705	2705	0
315	20241017	141500	18752670	2705	2705	2705	2705	0
316	20241017	141400	18752670	2705	2705	2705	2705	0
317	20241017	141300	18752670	2705	2705	2705	2705	196
318	20241017	141200	18222490	2710	2710	2710	2710	0
319	20241017	141100	18222490	2710	2710	2710	2710	0
320	20241017	141000	18222490	2710	2710	2710	2710	0
321	20241017	140900	18222490	2710	2710	2710	2710	0
322	20241017	140800	18222490	2710	2710	2710	2710	0
323	20241017	140700	18222490	2710	2710	2710	2710	0
324	20241017	140600	18222490	2710	2710	2710	2710	96
325	20241017	140500	17962330	2710	2710	2710	2710	0
326	20241017	140400	17962330	2710	2710	2710	2710	0
327	20241017	140300	17962330	2710	2710	2710	2710	0
328	20241017	140200	17962330	2710	2710	2710	2710	0
329	20241017	140100	17962330	2710	2705	2710	2705	40
330	20241017	140000	17853950	2705	2705	2705	2705	0
331	20241017	135900	17853950	2705	2705	2705	2705	0
332	20241017	135800	17853950	2705	2705	2705	2705	0
333	20241017	135700	17853950	2705	2705	2705	2705	0
334	20241017	135600	17853950	2705	2705	2705	2705	3
335	20241017	135500	17845835	2705	2705	2705	2705	0
336	20241017	135400	17845835	2705	2705	2705	2705	0
337	20241017	135300	17845835	2705	2705	2705	2705	0
338	20241017	135200	17845835	2705	2705	2705	2705	3
339	20241017	135100	17837720	2705	2705	2705	2705	0
340	20241017	135000	17837720	2705	2705	2705	2705	0
341	20241017	134900	17837720	2705	2705	2705	2705	0
342	20241017	134800	17837720	2705	2705	2705	2705	0
343	20241017	134700	17837720	2705	2705	2705	2705	0
344	20241017	134600	17837720	2705	2705	2705	2705	3
345	20241017	134500	17829605	2705	2705	2705	2705	0
346	20241017	134400	17829605	2705	2705	2705	2705	0
347	20241017	134300	17829605	2705	2705	2705	2705	0
348	20241017	134200	17829605	2705	2705	2705	2705	0
349	20241017	134100	17829605	2705	2705	2705	2705	3
350	20241017	134000	17821490	2705	2705	2705	2705	0
351	20241017	133900	17821490	2705	2705	2705	2705	0
352	20241017	133800	17821490	2705	2705	2705	2705	0
353	20241017	133700	17821490	2705	2705	2705	2705	0
354	20241017	133600	17821490	2705	2705	2705	2705	3
355	20241017	133500	17813375	2705	2705	2705	2705	0
356	20241017	133400	17813375	2705	2705	2705	2705	0
357	20241017	133300	17813375	2705	2705	2705	2705	0
358	20241017	133200	17813375	2705	2705	2705	2705	0
359	20241017	133100	17813375	2705	2705	2705	2705	3
360	20241017	133000	17805260	2705	2705	2705	2705	0
361	20241017	132900	17805260	2705	2705	2705	2705	35
362	20241017	132800	17710585	2705	2705	2705	2705	0
363	20241017	132700	17710585	2705	2705	2705	2705	0
364	20241017	132600	17710585	2705	2705	2705	2705	110
365	20241017	132500	17413035	2705	2705	2705	2705	0
366	20241017	132400	17413035	2705	2705	2705	2705	0
367	20241017	132300	17413035	2705	2705	2705	2705	0
368	20241017	132200	17413035	2705	2705	2705	2705	0
369	20241017	132100	17413035	2705	2705	2705	2705	0
370	20241017	132000	17413035	2705	2705	2705	2705	10
371	20241017	131900	17385985	2710	2710	2710	2710	0
372	20241017	131800	17385985	2710	2710	2710	2710	0
373	20241017	131700	17385985	2710	2710	2710	2710	0
374	20241017	131600	17385985	2710	2710	2710	2710	0
375	20241017	131500	17385985	2710	2710	2710	2710	0
376	20241017	131400	17385985	2710	2710	2710	2710	0
377	20241017	131300	17385985	2710	2710	2710	2710	0
378	20241017	131200	17385985	2710	2710	2710	2710	0
379	20241017	131100	17385985	2710	2710	2710	2710	0
380	20241017	131000	17385985	2710	2710	2710	2710	0
381	20241017	130900	17385985	2710	2710	2710	2710	0
382	20241017	130800	17385985	2710	2710	2710	2710	0
383	20241017	130700	17385985	2710	2710	2710	2710	0
384	20241017	130600	17385985	2710	2710	2710	2710	0
385	20241017	130500	17385985	2710	2710	2710	2710	31
386	20241017	130400	17301975	2710	2710	2710	2710	100
387	20241017	130300	17030975	2710	2710	2710	2710	0
388	20241017	130200	17030975	2710	2710	2710	2710	0
389	20241017	130100	17030975	2710	2710	2710	2710	0
390	20241017	130000	17030975	2710	2710	2710	2710	0
391	20241017	125900	17030975	2710	2710	2710	2710	0
392	20241017	125800	17030975	2710	2710	2710	2710	0
393	20241017	125700	17030975	2710	2710	2710	2710	0
394	20241017	125600	17030975	2710	2710	2710	2710	7
395	20241017	125500	17012005	2710	2710	2710	2710	0
396	20241017	125400	17012005	2710	2710	2710	2710	0
397	20241017	125300	17012005	2710	2710	2710	2710	0
398	20241017	125200	17012005	2710	2710	2710	2710	0
399	20241017	125100	17012005	2710	2710	2710	2710	0
400	20241017	125000	17012005	2710	2710	2710	2710	0
401	20241017	124900	17012005	2710	2710	2710	2710	0
402	20241017	124800	17012005	2710	2710	2710	2710	3
403	20241017	124700	17003875	2710	2710	2710	2710	0
404	20241017	124600	17003875	2710	2710	2710	2710	0
405	20241017	124500	17003875	2710	2710	2710	2710	0
406	20241017	124400	17003875	2710	2710	2710	2710	0
407	20241017	124300	17003875	2710	2710	2710	2710	0
408	20241017	124200	17003875	2710	2710	2710	2710	0
409	20241017	124100	17003875	2710	2710	2710	2710	0
410	20241017	124000	17003875	2710	2710	2710	2710	0
411	20241017	123900	17003875	2710	2710	2710	2710	5
412	20241017	123800	16990325	2710	2710	2710	2710	5
413	20241017	123700	16976775	2710	2710	2710	2710	5
414	20241017	123600	16963225	2710	2710	2710	2710	0
415	20241017	123500	16963225	2710	2710	2710	2710	0
416	20241017	123400	16963225	2710	2710	2710	2710	0
417	20241017	123300	16963225	2710	2710	2710	2710	0
418	20241017	123200	16963225	2710	2710	2710	2710	0
419	20241017	123100	16963225	2710	2710	2710	2710	500
420	20241017	123000	15608225	2710	2710	2710	2710	7
421	20241017	122900	15589255	2710	2710	2710	2710	0
422	20241017	122800	15589255	2710	2710	2710	2710	0
423	20241017	122700	15589255	2710	2710	2710	2710	2
424	20241017	122600	15583835	2710	2710	2710	2710	30
425	20241017	122500	15502535	2710	2710	2710	2710	0
426	20241017	122400	15502535	2710	2710	2710	2710	0
427	20241017	122300	15502535	2710	2710	2710	2710	0
428	20241017	122200	15502535	2710	2710	2710	2710	0
429	20241017	122100	15502535	2710	2710	2710	2710	0
430	20241017	122000	15502535	2710	2710	2710	2710	0
431	20241017	121900	15502535	2710	2710	2710	2710	0
432	20241017	121800	15502535	2710	2710	2710	2710	0
433	20241017	121700	15502535	2710	2710	2710	2710	0
434	20241017	121600	15502535	2710	2710	2710	2710	0
435	20241017	121500	15502535	2710	2710	2710	2710	0
436	20241017	121400	15502535	2710	2710	2710	2710	0
437	20241017	121300	15502535	2710	2710	2710	2710	0
438	20241017	121200	15502535	2710	2710	2710	2710	0
439	20241017	121100	15502535	2710	2710	2710	2710	0
440	20241017	121000	15502535	2710	2710	2710	2710	0
441	20241017	120900	15502535	2710	2710	2710	2710	0
442	20241017	120800	15502535	2710	2710	2710	2710	0
443	20241017	120700	15502535	2710	2710	2710	2710	0
444	20241017	120600	15502535	2710	2710	2710	2710	0
445	20241017	120500	15502535	2710	2710	2710	2710	0
446	20241017	120400	15502535	2710	2710	2710	2710	0
447	20241017	120300	15502535	2710	2710	2710	2710	0
448	20241017	120200	15502535	2710	2710	2710	2710	0
449	20241017	120100	15502535	2710	2710	2710	2710	0
450	20241017	120000	15502535	2710	2710	2710	2710	0
451	20241017	115900	15502535	2710	2710	2710	2710	0
452	20241017	115800	15502535	2710	2710	2710	2710	0
453	20241017	115700	15502535	2710	2710	2710	2710	0
454	20241017	115600	15502535	2710	2710	2710	2710	0
455	20241017	115500	15502535	2710	2710	2710	2710	0
456	20241017	115400	15502535	2710	2710	2710	2710	0
457	20241017	115300	15502535	2710	2710	2710	2710	0
458	20241017	115200	15502535	2710	2710	2710	2710	0
459	20241017	115100	15502535	2710	2710	2710	2710	87
460	20241017	115000	15266765	2710	2710	2710	2710	1178
461	20241017	114900	12074385	2710	2710	2710	2710	3
462	20241017	114800	12066255	2705	2705	2705	2705	0
463	20241017	114700	12066255	2705	2705	2705	2705	0
464	20241017	114600	12066255	2705	2705	2705	2705	0
465	20241017	114500	12066255	2705	2705	2705	2705	0
466	20241017	114400	12066255	2705	2705	2705	2705	0
467	20241017	114300	12066255	2705	2705	2705	2705	0
468	20241017	114200	12066255	2705	2705	2705	2705	0
469	20241017	114100	12066255	2705	2705	2705	2705	0
470	20241017	114000	12066255	2705	2705	2705	2705	0
471	20241017	113900	12066255	2705	2705	2705	2705	0
472	20241017	113800	12066255	2705	2705	2705	2705	0
473	20241017	113700	12066255	2705	2705	2705	2705	4
474	20241017	113600	12055435	2700	2705	2705	2700	3446
475	20241017	113500	2750120	2710	2710	2710	2710	0
476	20241017	113400	2750120	2710	2710	2710	2710	0
477	20241017	113300	2750120	2710	2710	2710	2710	0
478	20241017	113200	2750120	2710	2710	2710	2710	1
479	20241017	113100	2747410	2710	2710	2710	2710	0
480	20241017	113000	2747410	2710	2710	2710	2710	2
481	20241017	112900	2741990	2710	2710	2710	2710	1
482	20241017	112800	2739280	2710	2710	2710	2710	0
483	20241017	112700	2739280	2710	2710	2710	2710	0
484	20241017	112600	2739280	2710	2710	2710	2710	0
485	20241017	112500	2739280	2710	2710	2710	2710	0
486	20241017	112400	2739280	2710	2710	2710	2710	0
487	20241017	112300	2739280	2710	2710	2710	2710	0
488	20241017	112200	2739280	2710	2710	2710	2710	0
489	20241017	112100	2739280	2710	2710	2710	2710	1
490	20241017	112000	2736570	2710	2710	2710	2710	0
491	20241017	111900	2736570	2710	2710	2710	2710	1
492	20241017	111800	2733860	2710	2710	2710	2710	0
493	20241017	111700	2733860	2710	2710	2710	2710	0
494	20241017	111600	2733860	2710	2710	2710	2710	0
495	20241017	111500	2733860	2710	2710	2710	2710	0
496	20241017	111400	2733860	2710	2710	2710	2710	0
497	20241017	111300	2733860	2710	2710	2710	2710	0
498	20241017	111200	2733860	2710	2710	2710	2710	0
499	20241017	111100	2733860	2710	2710	2710	2710	0
500	20241017	111000	2733860	2710	2710	2710	2710	0
501	20241017	110900	2733860	2710	2710	2710	2710	0
502	20241017	110800	2733860	2710	2710	2710	2710	0
503	20241017	110700	2733860	2710	2710	2710	2710	0
504	20241017	110600	2733860	2710	2710	2710	2710	0
505	20241017	110500	2733860	2710	2710	2710	2710	0
506	20241017	110400	2733860	2710	2710	2710	2710	0
507	20241017	110300	2733860	2710	2710	2710	2710	0
508	20241017	110200	2733860	2710	2710	2710	2710	0
509	20241017	110100	2733860	2710	2710	2710	2710	0
510	20241017	110000	2733860	2710	2710	2710	2710	0
511	20241017	105900	2733860	2710	2710	2710	2710	0
512	20241017	105800	2733860	2710	2710	2710	2710	0
513	20241017	105700	2733860	2710	2710	2710	2710	0
514	20241017	105600	2733860	2710	2710	2710	2710	0
515	20241017	105500	2733860	2710	2710	2710	2710	0
516	20241017	105400	2733860	2710	2710	2710	2710	0
517	20241017	105300	2733860	2710	2710	2710	2710	3
518	20241017	105200	2725730	2705	2705	2705	2705	7
519	20241017	105100	2706795	2705	2705	2705	2705	3
520	20241017	105000	2698680	2710	2710	2710	2710	0
521	20241017	104900	2698680	2710	2710	2710	2710	0
522	20241017	104800	2698680	2710	2710	2710	2710	0
523	20241017	104700	2698680	2710	2710	2710	2710	4
524	20241017	104600	2687840	2705	2705	2705	2705	3
525	20241017	104500	2679725	2715	2715	2715	2715	0
526	20241017	104400	2679725	2715	2715	2715	2715	0
527	20241017	104300	2679725	2715	2715	2715	2715	0
528	20241017	104200	2679725	2715	2715	2715	2715	1
529	20241017	104100	2677010	2705	2705	2705	2705	0
530	20241017	104000	2677010	2705	2705	2705	2705	0
531	20241017	103900	2677010	2705	2705	2705	2705	300
532	20241017	103800	1865510	2715	2715	2715	2715	0
533	20241017	103700	1865510	2715	2715	2715	2715	0
534	20241017	103600	1865510	2715	2715	2715	2715	0
535	20241017	103500	1865510	2715	2715	2715	2715	0
536	20241017	103400	1865510	2715	2715	2715	2715	0
537	20241017	103300	1865510	2715	2715	2715	2715	0
538	20241017	103200	1865510	2715	2715	2715	2715	0
539	20241017	103100	1865510	2715	2715	2715	2715	0
540	20241017	103000	1865510	2715	2715	2715	2715	0
541	20241017	102900	1865510	2715	2710	2715	2710	4
542	20241017	102800	1854665	2715	2715	2715	2715	0
543	20241017	102700	1854665	2715	2715	2715	2715	0
544	20241017	102600	1854665	2715	2715	2715	2715	0
545	20241017	102500	1854665	2715	2715	2715	2715	0
546	20241017	102400	1854665	2715	2715	2715	2715	0
547	20241017	102300	1854665	2715	2710	2715	2710	383
548	20241017	102200	816730	2705	2705	2705	2705	0
549	20241017	102100	816730	2705	2705	2705	2705	4
550	20241017	102000	805910	2705	2705	2705	2705	11
551	20241017	101900	776155	2710	2710	2710	2710	0
552	20241017	101800	776155	2710	2710	2710	2710	0
553	20241017	101700	776155	2710	2710	2710	2710	0
554	20241017	101600	776155	2710	2710	2710	2710	0
555	20241017	101500	776155	2710	2710	2710	2710	1
556	20241017	101400	773445	2700	2700	2700	2700	0
557	20241017	101300	773445	2700	2700	2700	2700	0
558	20241017	101200	773445	2700	2700	2700	2700	0
559	20241017	101100	773445	2700	2700	2700	2700	4
560	20241017	101000	762645	2710	2710	2710	2710	0
561	20241017	100900	762645	2710	2710	2710	2710	0
562	20241017	100800	762645	2710	2710	2710	2710	0
563	20241017	100700	762645	2710	2710	2710	2710	0
564	20241017	100600	762645	2710	2710	2710	2710	0
565	20241017	100500	762645	2710	2710	2710	2710	1
566	20241017	100400	759935	2705	2705	2705	2705	0
567	20241017	100300	759935	2705	2705	2705	2705	0
568	20241017	100200	759935	2705	2705	2705	2705	3
569	20241017	100100	751820	2700	2700	2700	2700	4
570	20241017	100000	741020	2710	2710	2710	2710	0
571	20241017	095900	741020	2710	2710	2710	2710	0
572	20241017	095800	741020	2710	2710	2710	2710	0
573	20241017	095700	741020	2710	2710	2710	2710	0
574	20241017	095600	741020	2710	2710	2710	2710	1
575	20241017	095500	738310	2700	2700	2700	2700	0
576	20241017	095400	738310	2700	2700	2700	2700	0
577	20241017	095300	738310	2700	2700	2700	2700	0
578	20241017	095200	738310	2700	2700	2700	2700	0
579	20241017	095100	738310	2700	2700	2705	2700	44
580	20241017	095000	619455	2710	2710	2710	2710	0
581	20241017	094900	619455	2710	2710	2710	2710	0
582	20241017	094800	619455	2710	2710	2710	2710	0
583	20241017	094700	619455	2710	2710	2710	2710	0
584	20241017	094600	619455	2710	2710	2710	2710	0
585	20241017	094500	619455	2710	2710	2710	2710	0
586	20241017	094400	619455	2710	2710	2710	2710	0
587	20241017	094300	619455	2710	2710	2710	2710	0
588	20241017	094200	619455	2710	2710	2710	2710	2
589	20241017	094100	614035	2710	2705	2710	2705	149
590	20241017	094000	210980	2705	2705	2705	2705	4
591	20241017	093900	200160	2705	2705	2705	2705	0
592	20241017	093800	200160	2705	2705	2705	2705	0
593	20241017	093700	200160	2705	2705	2705	2705	0
594	20241017	093600	200160	2705	2705	2705	2705	0
595	20241017	093500	200160	2705	2705	2705	2705	10
596	20241017	093400	173110	2705	2705	2705	2705	10
597	20241017	093300	146060	2705	2705	2705	2705	0
598	20241017	093200	146060	2705	2705	2705	2705	0
599	20241017	093100	146060	2705	2705	2705	2705	0
600	20241017	093000	146060	2705	2705	2705	2705	4
601	20241017	092900	135240	2705	2705	2705	2705	0
602	20241017	092800	135240	2705	2705	2705	2705	16
603	20241017	092700	91960	2705	2705	2705	2705	4
604	20241017	092600	81140	2705	2705	2705	2705	0
605	20241017	092500	81140	2705	2705	2705	2705	0
606	20241017	092400	81140	2705	2705	2705	2705	0
607	20241017	092300	81140	2705	2705	2705	2705	0
608	20241017	092200	81140	2705	2705	2705	2705	0
609	20241017	092100	81140	2705	2705	2705	2705	0
610	20241017	092000	81140	2705	2705	2705	2705	0
611	20241017	091900	81140	2705	2705	2705	2705	0
612	20241017	091800	81140	2705	2705	2705	2705	0
613	20241017	091700	81140	2705	2705	2705	2705	0
614	20241017	091600	81140	2705	2705	2705	2705	0
615	20241017	091500	81140	2705	2705	2705	2705	0
616	20241017	091400	81140	2705	2705	2705	2705	0
617	20241017	091300	81140	2705	2705	2705	2705	1
618	20241017	091200	78435	2705	2705	2705	2705	0
619	20241017	091100	78435	2705	2705	2705	2705	1
620	20241017	091000	75730	2700	2700	2700	2700	1
621	20241017	090900	73030	2705	2705	2705	2705	5
622	20241017	090800	59505	2705	2705	2705	2705	0
623	20241017	090700	59505	2705	2705	2705	2705	0
624	20241017	090600	59505	2705	2705	2705	2705	0
625	20241017	090500	59505	2705	2700	2705	2700	2
626	20241017	090400	54100	2705	2705	2705	2705	4
627	20241017	090300	43280	2705	2705	2705	2705	0
628	20241017	090200	43280	2705	2705	2705	2705	0
629	20241017	090100	43280	2705	2705	2705	2705	0
630	20241017	090000	43280	2705	2705	2705	2705	16