KissMeData/079980/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	195500	154660320	2670	2670	2670	2670	1187
3	20241023	195400	154660320	2670	2670	2670	2670	0
4	20241023	195300	154660320	2670	2670	2670	2670	0
5	20241023	195200	154660320	2670	2670	2670	2670	0
6	20241023	195100	154660320	2670	2670	2670	2670	0
7	20241023	195000	154660320	2670	2670	2670	2670	0
8	20241023	194900	154660320	2670	2670	2670	2670	0
9	20241023	194800	154660320	2670	2670	2670	2670	0
10	20241023	194700	154660320	2670	2670	2670	2670	0
11	20241023	194600	154660320	2670	2670	2670	2670	0
12	20241023	194500	154660320	2670	2670	2670	2670	0
13	20241023	194400	154660320	2670	2670	2670	2670	0
14	20241023	194300	154660320	2670	2670	2670	2670	0
15	20241023	194200	154660320	2670	2670	2670	2670	0
16	20241023	194100	154660320	2670	2670	2670	2670	0
17	20241023	194000	154660320	2670	2670	2670	2670	0
18	20241023	193900	154660320	2670	2670	2670	2670	0
19	20241023	193800	154660320	2670	2670	2670	2670	0
20	20241023	193700	154660320	2670	2670	2670	2670	0
21	20241023	193600	154660320	2670	2670	2670	2670	0
22	20241023	193500	154660320	2670	2670	2670	2670	0
23	20241023	193400	154660320	2670	2670	2670	2670	0
24	20241023	193300	154660320	2670	2670	2670	2670	0
25	20241023	193200	154660320	2670	2670	2670	2670	0
26	20241023	193100	154660320	2670	2670	2670	2670	0
27	20241023	193000	154660320	2670	2670	2670	2670	0
28	20241023	192900	154660320	2670	2670	2670	2670	0
29	20241023	192800	154660320	2670	2670	2670	2670	0
30	20241023	192700	154660320	2670	2670	2670	2670	0
31	20241023	192600	154660320	2670	2670	2670	2670	0
32	20241023	192500	154660320	2670	2670	2670	2670	1187
33	20241023	192400	154660320	2670	2670	2670	2670	0
34	20241023	192300	154660320	2670	2670	2670	2670	0
35	20241023	192200	154660320	2670	2670	2670	2670	0
36	20241023	192100	154660320	2670	2670	2670	2670	0
37	20241023	192000	154660320	2670	2670	2670	2670	0
38	20241023	191900	154660320	2670	2670	2670	2670	0
39	20241023	191800	154660320	2670	2670	2670	2670	0
40	20241023	191700	154660320	2670	2670	2670	2670	0
41	20241023	191600	154660320	2670	2670	2670	2670	0
42	20241023	191500	154660320	2670	2670	2670	2670	0
43	20241023	191400	154660320	2670	2670	2670	2670	0
44	20241023	191300	154660320	2670	2670	2670	2670	0
45	20241023	191200	154660320	2670	2670	2670	2670	0
46	20241023	191100	154660320	2670	2670	2670	2670	0
47	20241023	191000	154660320	2670	2670	2670	2670	0
48	20241023	190900	154660320	2670	2670	2670	2670	0
49	20241023	190800	154660320	2670	2670	2670	2670	0
50	20241023	190700	154660320	2670	2670	2670	2670	0
51	20241023	190600	154660320	2670	2670	2670	2670	0
52	20241023	190500	154660320	2670	2670	2670	2670	0
53	20241023	190400	154660320	2670	2670	2670	2670	0
54	20241023	190300	154660320	2670	2670	2670	2670	0
55	20241023	190200	154660320	2670	2670	2670	2670	0
56	20241023	190100	154660320	2670	2670	2670	2670	0
57	20241023	190000	154660320	2670	2670	2670	2670	0
58	20241023	185900	154660320	2670	2670	2670	2670	0
59	20241023	185800	154660320	2670	2670	2670	2670	0
60	20241023	185700	154660320	2670	2670	2670	2670	0
61	20241023	185600	154660320	2670	2670	2670	2670	0
62	20241023	185500	154660320	2670	2670	2670	2670	1187
63	20241023	185400	154660320	2670	2670	2670	2670	0
64	20241023	185300	154660320	2670	2670	2670	2670	0
65	20241023	185200	154660320	2670	2670	2670	2670	0
66	20241023	185100	154660320	2670	2670	2670	2670	0
67	20241023	185000	154660320	2670	2670	2670	2670	0
68	20241023	184900	154660320	2670	2670	2670	2670	0
69	20241023	184800	154660320	2670	2670	2670	2670	0
70	20241023	184700	154660320	2670	2670	2670	2670	0
71	20241023	184600	154660320	2670	2670	2670	2670	0
72	20241023	184500	154660320	2670	2670	2670	2670	0
73	20241023	184400	154660320	2670	2670	2670	2670	0
74	20241023	184300	154660320	2670	2670	2670	2670	0
75	20241023	184200	154660320	2670	2670	2670	2670	0
76	20241023	184100	154660320	2670	2670	2670	2670	0
77	20241023	184000	154660320	2670	2670	2670	2670	0
78	20241023	183900	154660320	2670	2670	2670	2670	0
79	20241023	183800	154660320	2670	2670	2670	2670	0
80	20241023	183700	154660320	2670	2670	2670	2670	0
81	20241023	183600	154660320	2670	2670	2670	2670	0
82	20241023	183500	154660320	2670	2670	2670	2670	0
83	20241023	183400	154660320	2670	2670	2670	2670	0
84	20241023	183300	154660320	2670	2670	2670	2670	0
85	20241023	183200	154660320	2670	2670	2670	2670	0
86	20241023	183100	154660320	2670	2670	2670	2670	0
87	20241023	183000	154660320	2670	2670	2670	2670	0
88	20241023	182900	154660320	2670	2670	2670	2670	0
89	20241023	182800	154660320	2670	2670	2670	2670	0
90	20241023	182700	154660320	2670	2670	2670	2670	0
91	20241023	182600	154660320	2670	2670	2670	2670	0
92	20241023	182500	154660320	2670	2670	2670	2670	1187
93	20241023	182400	154660320	2670	2670	2670	2670	0
94	20241023	182300	154660320	2670	2670	2670	2670	0
95	20241023	182200	154660320	2670	2670	2670	2670	0
96	20241023	182100	154660320	2670	2670	2670	2670	0
97	20241023	182000	154660320	2670	2670	2670	2670	0
98	20241023	181900	154660320	2670	2670	2670	2670	0
99	20241023	181800	154660320	2670	2670	2670	2670	0
100	20241023	181700	154660320	2670	2670	2670	2670	0
101	20241023	181600	154660320	2670	2670	2670	2670	0
102	20241023	181500	154660320	2670	2670	2670	2670	0
103	20241023	181400	154660320	2670	2670	2670	2670	0
104	20241023	181300	154660320	2670	2670	2670	2670	0
105	20241023	181200	154660320	2670	2670	2670	2670	0
106	20241023	181100	154660320	2670	2670	2670	2670	0
107	20241023	181000	154660320	2670	2670	2670	2670	0
108	20241023	180900	154660320	2670	2670	2670	2670	0
109	20241023	180800	154660320	2670	2670	2670	2670	0
110	20241023	180700	154660320	2670	2670	2670	2670	0
111	20241023	180600	154660320	2670	2670	2670	2670	0
112	20241023	180500	154660320	2670	2670	2670	2670	0
113	20241023	180400	154660320	2670	2670	2670	2670	0
114	20241023	180300	154660320	2670	2670	2670	2670	0
115	20241023	180200	154660320	2670	2670	2670	2670	0
116	20241023	180100	154660320	2670	2670	2670	2670	0
117	20241023	180000	154660320	2670	2670	2670	2670	0
118	20241023	175900	154660320	2670	2670	2670	2670	0
119	20241023	175800	154660320	2670	2670	2670	2670	0
120	20241023	175700	154660320	2670	2670	2670	2670	0
121	20241023	175600	154660320	2670	2670	2670	2670	0
122	20241023	175500	154660320	2670	2670	2670	2670	1187
123	20241023	175400	154660320	2670	2670	2670	2670	0
124	20241023	175300	154660320	2670	2670	2670	2670	0
125	20241023	175200	154660320	2670	2670	2670	2670	0
126	20241023	175100	154660320	2670	2670	2670	2670	0
127	20241023	175000	154660320	2670	2670	2670	2670	0
128	20241023	174900	154660320	2670	2670	2670	2670	0
129	20241023	174800	154660320	2670	2670	2670	2670	0
130	20241023	174700	154660320	2670	2670	2670	2670	0
131	20241023	174600	154660320	2670	2670	2670	2670	0
132	20241023	174500	154660320	2670	2670	2670	2670	0
133	20241023	174400	154660320	2670	2670	2670	2670	0
134	20241023	174300	154660320	2670	2670	2670	2670	0
135	20241023	174200	154660320	2670	2670	2670	2670	0
136	20241023	174100	154660320	2670	2670	2670	2670	0
137	20241023	174000	154660320	2670	2670	2670	2670	0
138	20241023	173900	154660320	2670	2670	2670	2670	0
139	20241023	173800	154660320	2670	2670	2670	2670	0
140	20241023	173700	154660320	2670	2670	2670	2670	0
141	20241023	173600	154660320	2670	2670	2670	2670	0
142	20241023	173500	154660320	2670	2670	2670	2670	0
143	20241023	173400	154660320	2670	2670	2670	2670	0
144	20241023	173300	154660320	2670	2670	2670	2670	0
145	20241023	173200	154660320	2670	2670	2670	2670	0
146	20241023	173100	154660320	2670	2670	2670	2670	0
147	20241023	173000	154660320	2670	2670	2670	2670	0
148	20241023	172900	154660320	2670	2670	2670	2670	0
149	20241023	172800	154660320	2670	2670	2670	2670	0
150	20241023	172700	154660320	2670	2670	2670	2670	0
151	20241023	172600	154660320	2670	2670	2670	2670	0
152	20241023	172500	154660320	2670	2670	2670	2670	1187
153	20241023	172400	154660320	2670	2670	2670	2670	0
154	20241023	172300	154660320	2670	2670	2670	2670	0
155	20241023	172200	154660320	2670	2670	2670	2670	0
156	20241023	172100	154660320	2670	2670	2670	2670	0
157	20241023	172000	154660320	2670	2670	2670	2670	0
158	20241023	171900	154660320	2670	2670	2670	2670	0
159	20241023	171800	154660320	2670	2670	2670	2670	0
160	20241023	171700	154660320	2670	2670	2670	2670	0
161	20241023	171600	154660320	2670	2670	2670	2670	0
162	20241023	171500	154660320	2670	2670	2670	2670	0
163	20241023	171400	154660320	2670	2670	2670	2670	0
164	20241023	171300	154660320	2670	2670	2670	2670	0
165	20241023	171200	154660320	2670	2670	2670	2670	0
166	20241023	171100	154660320	2670	2670	2670	2670	0
167	20241023	171000	154660320	2670	2670	2670	2670	0
168	20241023	170900	154660320	2670	2670	2670	2670	0
169	20241023	170800	154660320	2670	2670	2670	2670	0
170	20241023	170700	154660320	2670	2670	2670	2670	0
171	20241023	170600	154660320	2670	2670	2670	2670	0
172	20241023	170500	154660320	2670	2670	2670	2670	0
173	20241023	170400	154660320	2670	2670	2670	2670	0
174	20241023	170300	154660320	2670	2670	2670	2670	0
175	20241023	170200	154660320	2670	2670	2670	2670	0
176	20241023	170100	154660320	2670	2670	2670	2670	0
177	20241023	170000	154660320	2670	2670	2670	2670	0
178	20241023	165900	154660320	2670	2670	2670	2670	0
179	20241023	165800	154660320	2670	2670	2670	2670	0
180	20241023	165700	154660320	2670	2670	2670	2670	0
181	20241023	165600	154660320	2670	2670	2670	2670	0
182	20241023	165500	154660320	2670	2670	2670	2670	1187
183	20241023	165400	154660320	2670	2670	2670	2670	0
184	20241023	165300	154660320	2670	2670	2670	2670	0
185	20241023	165200	154660320	2670	2670	2670	2670	0
186	20241023	165100	154660320	2670	2670	2670	2670	0
187	20241023	165000	154660320	2670	2670	2670	2670	0
188	20241023	164900	154660320	2670	2670	2670	2670	0
189	20241023	164800	154660320	2670	2670	2670	2670	0
190	20241023	164700	154660320	2670	2670	2670	2670	0
191	20241023	164600	154660320	2670	2670	2670	2670	0
192	20241023	164500	154660320	2670	2670	2670	2670	0
193	20241023	164400	154660320	2670	2670	2670	2670	0
194	20241023	164300	154660320	2670	2670	2670	2670	0
195	20241023	164200	154660320	2670	2670	2670	2670	0
196	20241023	164100	154660320	2670	2670	2670	2670	0
197	20241023	164000	154660320	2670	2670	2670	2670	0
198	20241023	163900	154660320	2670	2670	2670	2670	0
199	20241023	163800	154660320	2670	2670	2670	2670	0
200	20241023	163700	154660320	2670	2670	2670	2670	0
201	20241023	163600	154660320	2670	2670	2670	2670	0
202	20241023	163500	154660320	2670	2670	2670	2670	0
203	20241023	163400	154660320	2670	2670	2670	2670	0
204	20241023	163300	154660320	2670	2670	2670	2670	0
205	20241023	163200	154660320	2670	2670	2670	2670	0
206	20241023	163100	154660320	2670	2670	2670	2670	0
207	20241023	163000	154660320	2670	2670	2670	2670	0
208	20241023	162900	154660320	2670	2670	2670	2670	0
209	20241023	162800	154660320	2670	2670	2670	2670	0
210	20241023	162700	154660320	2670	2670	2670	2670	0
211	20241023	162600	154660320	2670	2670	2670	2670	0
212	20241023	162500	154660320	2670	2670	2670	2670	1187
213	20241023	162400	154660320	2670	2670	2670	2670	0
214	20241023	162300	154660320	2670	2670	2670	2670	0
215	20241023	162200	154660320	2670	2670	2670	2670	0
216	20241023	162100	154660320	2670	2670	2670	2670	0
217	20241023	162000	154660320	2670	2670	2670	2670	0
218	20241023	161900	154660320	2670	2670	2670	2670	0
219	20241023	161800	154660320	2670	2670	2670	2670	0
220	20241023	161700	154660320	2670	2670	2670	2670	0
221	20241023	161600	154660320	2670	2670	2670	2670	0
222	20241023	161500	154660320	2670	2670	2670	2670	0
223	20241023	161400	154660320	2670	2670	2670	2670	0
224	20241023	161300	154660320	2670	2670	2670	2670	0
225	20241023	161200	154660320	2670	2670	2670	2670	0
226	20241023	161100	154660320	2670	2670	2670	2670	0
227	20241023	161000	154660320	2670	2670	2670	2670	0
228	20241023	160900	154660320	2670	2670	2670	2670	0
229	20241023	160800	154660320	2670	2670	2670	2670	0
230	20241023	160700	154660320	2670	2670	2670	2670	0
231	20241023	160600	154660320	2670	2670	2670	2670	0
232	20241023	160500	154660320	2670	2670	2670	2670	0
233	20241023	160400	154660320	2670	2670	2670	2670	0
234	20241023	160300	154660320	2670	2670	2670	2670	0
235	20241023	160200	154660320	2670	2670	2670	2670	0
236	20241023	160100	154660320	2670	2670	2670	2670	0
237	20241023	160000	154660320	2670	2670	2670	2670	0
238	20241023	155900	154660320	2670	2670	2670	2670	0
239	20241023	155800	154660320	2670	2670	2670	2670	0
240	20241023	155700	154660320	2670	2670	2670	2670	0
241	20241023	155600	154660320	2670	2670	2670	2670	0
242	20241023	155500	154660320	2670	2670	2670	2670	1187
243	20241023	155400	154660320	2670	2670	2670	2670	0
244	20241023	155300	154660320	2670	2670	2670	2670	0
245	20241023	155200	154660320	2670	2670	2670	2670	0
246	20241023	155100	154660320	2670	2670	2670	2670	0
247	20241023	155000	154660320	2670	2670	2670	2670	0
248	20241023	154900	154660320	2670	2670	2670	2670	0
249	20241023	154800	154660320	2670	2670	2670	2670	0
250	20241023	154700	154660320	2670	2670	2670	2670	0
251	20241023	154600	154660320	2670	2670	2670	2670	0
252	20241023	154500	154660320	2670	2670	2670	2670	0
253	20241023	154400	154660320	2670	2670	2670	2670	0
254	20241023	154300	154660320	2670	2670	2670	2670	0
255	20241023	154200	154660320	2670	2670	2670	2670	0
256	20241023	154100	154660320	2670	2670	2670	2670	0
257	20241023	154000	154660320	2670	2670	2670	2670	0
258	20241023	153900	154660320	2670	2670	2670	2670	0
259	20241023	153800	154660320	2670	2670	2670	2670	0
260	20241023	153700	154660320	2670	2670	2670	2670	0
261	20241023	153600	154660320	2670	2670	2670	2670	0
262	20241023	153500	154660320	2670	2670	2670	2670	0
263	20241023	153400	154660320	2670	2670	2670	2670	0
264	20241023	153300	154660320	2670	2670	2670	2670	0
265	20241023	153200	154660320	2670	2670	2670	2670	0
266	20241023	153100	154660320	2670	2670	2670	2670	0
267	20241023	153000	154660320	2670	2670	2670	2670	1187
268	20241023	152900	151491030	2670	2670	2670	2670	0
269	20241023	152800	151491030	2670	2670	2670	2670	0
270	20241023	152700	151491030	2670	2670	2670	2670	0
271	20241023	152600	151491030	2670	2670	2670	2670	0
272	20241023	152500	151491030	2670	2670	2670	2670	0
273	20241023	152400	151491030	2670	2670	2670	2670	0
274	20241023	152300	151491030	2670	2670	2670	2670	0
275	20241023	152200	151491030	2670	2670	2670	2670	0
276	20241023	152100	151491030	2670	2670	2670	2670	0
277	20241023	152000	151491030	2670	2670	2670	2670	0
278	20241023	151900	151491030	2670	2640	2670	2630	930
279	20241023	151800	149027695	2630	2625	2635	2625	367
280	20241023	151700	148062970	2630	2630	2630	2620	875
281	20241023	151600	145767400	2620	2615	2640	2615	1096
282	20241023	151500	142899300	2610	2615	2635	2610	2668
283	20241023	151400	135921465	2615	2625	2650	2615	3754
284	20241023	151300	126080365	2625	2630	2650	2625	919
285	20241023	151200	123666455	2625	2635	2635	2625	2906
286	20241023	151100	116027175	2635	2635	2640	2630	1755
287	20241023	151000	111402485	2630	2640	2645	2630	3119
288	20241023	150900	103189795	2640	2650	2655	2640	1128
289	20241023	150800	100207200	2650	2665	2665	2650	4951
290	20241023	150700	87054100	2665	2670	2680	2665	1181
291	20241023	150600	83901570	2670	2670	2675	2670	786
292	20241023	150500	81802755	2670	2670	2675	2670	1135
293	20241023	150400	78770755	2670	2680	2680	2670	2707
294	20241023	150300	71522675	2680	2680	2685	2680	890
295	20241023	150200	69136780	2680	2690	2690	2680	1764
296	20241023	150100	64401825	2690	2690	2695	2690	925
297	20241023	150000	61913475	2695	2700	2705	2695	1827
298	20241023	145900	56986245	2705	2705	2705	2705	20
299	20241023	145800	56932145	2705	2705	2705	2705	101
300	20241023	145700	56658940	2710	2710	2710	2710	0
301	20241023	145600	56658940	2710	2710	2710	2710	0
302	20241023	145500	56658940	2710	2710	2710	2710	36
303	20241023	145400	56561380	2710	2710	2710	2710	12
304	20241023	145300	56528860	2715	2715	2715	2715	60
305	20241023	145200	56365960	2710	2710	2710	2710	0
306	20241023	145100	56365960	2710	2710	2710	2710	0
307	20241023	145000	56365960	2710	2710	2710	2710	0
308	20241023	144900	56365960	2710	2710	2710	2710	0
309	20241023	144800	56365960	2710	2710	2710	2710	0
310	20241023	144700	56365960	2710	2710	2710	2710	0
311	20241023	144600	56365960	2710	2710	2710	2710	0
312	20241023	144500	56365960	2710	2710	2710	2710	452
313	20241023	144400	55141040	2715	2715	2715	2715	0
314	20241023	144300	55141040	2715	2715	2715	2715	0
315	20241023	144200	55141040	2715	2715	2715	2715	0
316	20241023	144100	55141040	2715	2715	2715	2715	0
317	20241023	144000	55141040	2715	2715	2715	2715	0
318	20241023	143900	55141040	2715	2715	2715	2715	0
319	20241023	143800	55141040	2715	2715	2715	2715	0
320	20241023	143700	55141040	2715	2715	2715	2715	0
321	20241023	143600	55141040	2715	2715	2715	2715	0
322	20241023	143500	55141040	2715	2715	2715	2715	0
323	20241023	143400	55141040	2715	2715	2715	2715	0
324	20241023	143300	55141040	2715	2715	2715	2715	0
325	20241023	143200	55141040	2715	2715	2715	2715	0
326	20241023	143100	55141040	2715	2715	2715	2715	0
327	20241023	143000	55141040	2715	2715	2715	2715	0
328	20241023	142900	55141040	2715	2715	2715	2715	0
329	20241023	142800	55141040	2715	2715	2715	2715	56
330	20241023	142700	54989000	2715	2715	2715	2715	0
331	20241023	142600	54989000	2715	2715	2715	2715	0
332	20241023	142500	54989000	2715	2715	2715	2715	4
333	20241023	142400	54978140	2715	2715	2715	2715	0
334	20241023	142300	54978140	2715	2715	2715	2715	0
335	20241023	142200	54978140	2715	2715	2715	2715	0
336	20241023	142100	54978140	2715	2705	2715	2705	1543
337	20241023	142000	50795565	2705	2705	2705	2705	0
338	20241023	141900	50795565	2705	2705	2705	2705	16
339	20241023	141800	50752285	2705	2705	2705	2705	0
340	20241023	141700	50752285	2705	2705	2705	2705	0
341	20241023	141600	50752285	2705	2705	2705	2705	0
342	20241023	141500	50752285	2705	2705	2705	2705	8
343	20241023	141400	50730645	2705	2705	2705	2705	0
344	20241023	141300	50730645	2705	2705	2705	2705	2
345	20241023	141200	50725235	2705	2705	2705	2705	5
346	20241023	141100	50711710	2705	2705	2705	2705	5
347	20241023	141000	50698185	2705	2705	2705	2705	0
348	20241023	140900	50698185	2705	2705	2705	2705	132
349	20241023	140800	50341125	2705	2705	2705	2705	53
350	20241023	140700	50197760	2710	2710	2710	2710	0
351	20241023	140600	50197760	2710	2710	2710	2710	2
352	20241023	140500	50192340	2710	2710	2710	2710	0
353	20241023	140400	50192340	2710	2710	2710	2710	0
354	20241023	140300	50192340	2710	2710	2710	2710	3
355	20241023	140200	50184210	2710	2710	2710	2710	10
356	20241023	140100	50157110	2700	2700	2700	2700	0
357	20241023	140000	50157110	2700	2700	2700	2700	72
358	20241023	135900	49962710	2710	2710	2710	2710	103
359	20241023	135800	49683580	2710	2710	2710	2710	0
360	20241023	135700	49683580	2710	2710	2710	2710	5
361	20241023	135600	49670030	2710	2710	2710	2710	0
362	20241023	135500	49670030	2710	2710	2710	2710	0
363	20241023	135400	49670030	2710	2710	2710	2710	0
364	20241023	135300	49670030	2710	2710	2710	2710	0
365	20241023	135200	49670030	2710	2710	2710	2710	0
366	20241023	135100	49670030	2710	2710	2710	2710	0
367	20241023	135000	49670030	2710	2710	2710	2710	0
368	20241023	134900	49670030	2710	2710	2710	2710	0
369	20241023	134800	49670030	2710	2710	2710	2710	300
370	20241023	134700	48857030	2700	2700	2700	2700	0
371	20241023	134600	48857030	2700	2700	2700	2700	0
372	20241023	134500	48857030	2700	2700	2700	2700	75
373	20241023	134400	48654530	2700	2700	2700	2700	0
374	20241023	134300	48654530	2700	2700	2700	2700	110
375	20241023	134200	48357530	2705	2705	2705	2705	0
376	20241023	134100	48357530	2705	2705	2705	2705	0
377	20241023	134000	48357530	2705	2705	2705	2705	0
378	20241023	133900	48357530	2705	2705	2705	2705	0
379	20241023	133800	48357530	2705	2705	2705	2705	0
380	20241023	133700	48357530	2705	2705	2705	2705	0
381	20241023	133600	48357530	2705	2705	2705	2705	0
382	20241023	133500	48357530	2705	2705	2705	2705	0
383	20241023	133400	48357530	2705	2705	2705	2705	0
384	20241023	133300	48357530	2705	2705	2705	2705	0
385	20241023	133200	48357530	2705	2705	2705	2705	0
386	20241023	133100	48357530	2705	2705	2705	2705	0
387	20241023	133000	48357530	2705	2705	2705	2705	0
388	20241023	132900	48357530	2705	2705	2705	2705	0
389	20241023	132800	48357530	2705	2705	2705	2705	0
390	20241023	132700	48357530	2705	2705	2705	2705	0
391	20241023	132600	48357530	2705	2705	2705	2705	0
392	20241023	132500	48357530	2705	2705	2705	2705	58
393	20241023	132400	48200640	2710	2710	2710	2710	0
394	20241023	132300	48200640	2710	2710	2710	2710	0
395	20241023	132200	48200640	2710	2710	2710	2710	0
396	20241023	132100	48200640	2710	2710	2710	2710	0
397	20241023	132000	48200640	2710	2710	2710	2710	0
398	20241023	131900	48200640	2710	2710	2710	2710	13
399	20241023	131800	48165410	2710	2710	2710	2710	0
400	20241023	131700	48165410	2710	2710	2710	2710	1
401	20241023	131600	48162700	2700	2700	2700	2700	0
402	20241023	131500	48162700	2700	2700	2700	2700	0
403	20241023	131400	48162700	2700	2700	2700	2700	0
404	20241023	131300	48162700	2700	2700	2700	2700	0
405	20241023	131200	48162700	2700	2700	2700	2700	0
406	20241023	131100	48162700	2700	2700	2700	2700	39
407	20241023	131000	48057400	2705	2705	2705	2705	28
408	20241023	130900	47981660	2705	2705	2705	2705	12
409	20241023	130800	47949200	2705	2705	2705	2705	0
410	20241023	130700	47949200	2705	2705	2705	2705	0
411	20241023	130600	47949200	2705	2705	2705	2705	0
412	20241023	130500	47949200	2705	2705	2705	2705	0
413	20241023	130400	47949200	2705	2705	2705	2705	120
414	20241023	130300	47624600	2700	2700	2700	2700	0
415	20241023	130200	47624600	2700	2700	2700	2700	0
416	20241023	130100	47624600	2700	2700	2700	2700	40
417	20241023	130000	47516600	2700	2700	2700	2700	300
418	20241023	125900	46706600	2700	2700	2700	2700	0
419	20241023	125800	46706600	2700	2700	2700	2700	0
420	20241023	125700	46706600	2700	2700	2700	2700	0
421	20241023	125600	46706600	2700	2705	2705	2700	400
422	20241023	125500	45626390	2700	2700	2700	2700	0
423	20241023	125400	45626390	2700	2700	2700	2700	0
424	20241023	125300	45626390	2700	2700	2700	2700	0
425	20241023	125200	45626390	2700	2700	2700	2700	0
426	20241023	125100	45626390	2700	2700	2700	2700	0
427	20241023	125000	45626390	2700	2700	2700	2700	0
428	20241023	124900	45626390	2700	2700	2700	2700	0
429	20241023	124800	45626390	2700	2700	2700	2700	0
430	20241023	124700	45626390	2700	2700	2700	2700	0
431	20241023	124600	45626390	2700	2700	2700	2700	0
432	20241023	124500	45626390	2700	2700	2700	2700	0
433	20241023	124400	45626390	2700	2700	2700	2700	0
434	20241023	124300	45626390	2700	2700	2700	2700	0
435	20241023	124200	45626390	2700	2700	2700	2700	0
436	20241023	124100	45626390	2700	2700	2700	2700	0
437	20241023	124000	45626390	2700	2700	2700	2700	0
438	20241023	123900	45626390	2700	2700	2700	2700	0
439	20241023	123800	45626390	2700	2700	2700	2700	0
440	20241023	123700	45626390	2700	2700	2700	2700	0
441	20241023	123600	45626390	2700	2700	2700	2700	62
442	20241023	123500	45458990	2705	2705	2705	2705	2
443	20241023	123400	45453580	2710	2710	2710	2710	4
444	20241023	123300	45442740	2700	2700	2700	2700	0
445	20241023	123200	45442740	2700	2700	2700	2700	0
446	20241023	123100	45442740	2700	2700	2700	2700	0
447	20241023	123000	45442740	2700	2700	2700	2700	0
448	20241023	122900	45442740	2700	2700	2700	2700	0
449	20241023	122800	45442740	2700	2700	2700	2700	0
450	20241023	122700	45442740	2700	2700	2700	2700	41
451	20241023	122600	45332040	2700	2700	2700	2700	0
452	20241023	122500	45332040	2700	2700	2700	2700	0
453	20241023	122400	45332040	2700	2700	2700	2700	0
454	20241023	122300	45332040	2700	2700	2700	2700	0
455	20241023	122200	45332040	2700	2700	2700	2700	0
456	20241023	122100	45332040	2700	2700	2700	2700	0
457	20241023	122000	45332040	2700	2700	2700	2700	100
458	20241023	121900	45062040	2700	2700	2700	2700	0
459	20241023	121800	45062040	2700	2700	2700	2700	0
460	20241023	121700	45062040	2700	2705	2705	2700	500
461	20241023	121600	43712030	2710	2710	2710	2710	0
462	20241023	121500	43712030	2710	2710	2710	2710	0
463	20241023	121400	43712030	2710	2710	2710	2710	0
464	20241023	121300	43712030	2710	2710	2710	2710	0
465	20241023	121200	43712030	2710	2710	2710	2710	3
466	20241023	121100	43703900	2700	2700	2700	2700	0
467	20241023	121000	43703900	2700	2700	2700	2700	0
468	20241023	120900	43703900	2700	2700	2700	2700	0
469	20241023	120800	43703900	2700	2700	2700	2700	0
470	20241023	120700	43703900	2700	2700	2700	2700	0
471	20241023	120600	43703900	2700	2705	2705	2700	597
472	20241023	120500	42091745	2705	2705	2705	2705	0
473	20241023	120400	42091745	2705	2705	2705	2705	0
474	20241023	120300	42091745	2705	2705	2705	2705	3
475	20241023	120200	42083630	2705	2705	2705	2705	0
476	20241023	120100	42083630	2705	2705	2705	2705	0
477	20241023	120000	42083630	2705	2705	2705	2705	0
478	20241023	115900	42083630	2705	2705	2705	2705	0
479	20241023	115800	42083630	2705	2705	2705	2705	0
480	20241023	115700	42083630	2705	2705	2705	2705	0
481	20241023	115600	42083630	2705	2705	2705	2705	0
482	20241023	115500	42083630	2705	2705	2705	2705	0
483	20241023	115400	42083630	2705	2705	2705	2705	0
484	20241023	115300	42083630	2705	2705	2705	2705	0
485	20241023	115200	42083630	2705	2705	2705	2705	45
486	20241023	115100	41961905	2705	2705	2705	2705	300
487	20241023	115000	41150405	2705	2705	2705	2705	0
488	20241023	114900	41150405	2705	2705	2705	2705	1
489	20241023	114800	41147700	2705	2705	2705	2705	0
490	20241023	114700	41147700	2705	2705	2705	2705	0
491	20241023	114600	41147700	2705	2705	2705	2705	292
492	20241023	114500	40357840	2710	2710	2710	2710	0
493	20241023	114400	40357840	2710	2710	2710	2710	0
494	20241023	114300	40357840	2710	2710	2710	2710	0
495	20241023	114200	40357840	2710	2710	2710	2710	0
496	20241023	114100	40357840	2710	2710	2710	2710	0
497	20241023	114000	40357840	2710	2710	2710	2710	0
498	20241023	113900	40357840	2710	2710	2710	2710	0
499	20241023	113800	40357840	2710	2710	2710	2710	0
500	20241023	113700	40357840	2710	2710	2710	2710	0
501	20241023	113600	40357840	2710	2710	2710	2710	0
502	20241023	113500	40357840	2710	2710	2710	2710	0
503	20241023	113400	40357840	2710	2710	2710	2710	50
504	20241023	113300	40222340	2705	2705	2705	2705	0
505	20241023	113200	40222340	2705	2705	2705	2705	57
506	20241023	113100	40068155	2705	2705	2705	2705	6
507	20241023	113000	40051925	2710	2710	2710	2710	135
508	20241023	112900	39686075	2710	2710	2710	2710	0
509	20241023	112800	39686075	2710	2710	2710	2710	0
510	20241023	112700	39686075	2710	2710	2710	2710	0
511	20241023	112600	39686075	2710	2710	2710	2710	0
512	20241023	112500	39686075	2710	2710	2710	2710	0
513	20241023	112400	39686075	2710	2710	2710	2710	0
514	20241023	112300	39686075	2710	2710	2710	2710	0
515	20241023	112200	39686075	2710	2710	2710	2710	10
516	20241023	112100	39658975	2710	2710	2710	2710	0
517	20241023	112000	39658975	2710	2710	2710	2710	0
518	20241023	111900	39658975	2710	2710	2710	2710	0
519	20241023	111800	39658975	2710	2710	2710	2710	0
520	20241023	111700	39658975	2710	2710	2710	2710	0
521	20241023	111600	39658975	2710	2710	2710	2710	100
522	20241023	111500	39387975	2710	2710	2710	2710	0
523	20241023	111400	39387975	2710	2710	2710	2710	597
524	20241023	111300	37770105	2710	2710	2710	2710	0
525	20241023	111200	37770105	2710	2710	2710	2710	0
526	20241023	111100	37770105	2710	2710	2710	2710	0
527	20241023	111000	37770105	2710	2710	2710	2710	2
528	20241023	110900	37764685	2700	2700	2700	2700	0
529	20241023	110800	37764685	2700	2700	2700	2700	0
530	20241023	110700	37764685	2700	2700	2700	2700	0
531	20241023	110600	37764685	2700	2700	2700	2700	0
532	20241023	110500	37764685	2700	2700	2700	2700	0
533	20241023	110400	37764685	2700	2700	2700	2700	0
534	20241023	110300	37764685	2700	2700	2700	2700	0
535	20241023	110200	37764685	2700	2700	2700	2700	0
536	20241023	110100	37764685	2700	2700	2700	2700	601
537	20241023	110000	36141985	2700	2705	2705	2700	99
538	20241023	105900	35874445	2710	2710	2710	2710	0
539	20241023	105800	35874445	2710	2710	2710	2710	0
540	20241023	105700	35874445	2710	2710	2710	2710	0
541	20241023	105600	35874445	2710	2710	2710	2710	20
542	20241023	105500	35820245	2710	2710	2710	2710	1
543	20241023	105400	35817535	2705	2705	2705	2705	0
544	20241023	105300	35817535	2705	2705	2705	2705	0
545	20241023	105200	35817535	2705	2705	2705	2705	0
546	20241023	105100	35817535	2705	2705	2705	2705	253
547	20241023	105000	35133170	2700	2700	2700	2700	0
548	20241023	104900	35133170	2700	2700	2700	2700	0
549	20241023	104800	35133170	2700	2700	2700	2700	0
550	20241023	104700	35133170	2700	2700	2700	2700	0
551	20241023	104600	35133170	2700	2700	2700	2700	0
552	20241023	104500	35133170	2700	2700	2700	2700	0
553	20241023	104400	35133170	2700	2700	2700	2700	100
554	20241023	104300	34863170	2705	2705	2705	2705	20
555	20241023	104200	34809070	2700	2700	2700	2700	0
556	20241023	104100	34809070	2700	2705	2705	2700	371
557	20241023	104000	33805520	2705	2705	2705	2705	2
558	20241023	103900	33800110	2710	2710	2710	2710	0
559	20241023	103800	33800110	2710	2710	2710	2710	0
560	20241023	103700	33800110	2710	2710	2710	2710	0
561	20241023	103600	33800110	2710	2710	2710	2710	0
562	20241023	103500	33800110	2710	2710	2710	2710	1
563	20241023	103400	33797400	2695	2695	2695	2695	0
564	20241023	103300	33797400	2695	2695	2695	2695	0
565	20241023	103200	33797400	2695	2695	2695	2695	2
566	20241023	103100	33792010	2695	2695	2695	2695	0
567	20241023	103000	33792010	2695	2705	2705	2695	100
568	20241023	102900	33522455	2710	2710	2710	2710	0
569	20241023	102800	33522455	2710	2710	2710	2710	0
570	20241023	102700	33522455	2710	2710	2710	2710	0
571	20241023	102600	33522455	2710	2710	2710	2710	400
572	20241023	102500	32438455	2705	2705	2705	2705	6
573	20241023	102400	32422225	2710	2710	2710	2710	0
574	20241023	102300	32422225	2710	2710	2710	2710	0
575	20241023	102200	32422225	2710	2710	2710	2710	0
576	20241023	102100	32422225	2710	2710	2710	2710	0
577	20241023	102000	32422225	2710	2710	2710	2710	0
578	20241023	101900	32422225	2710	2710	2710	2710	0
579	20241023	101800	32422225	2710	2710	2710	2710	5
580	20241023	101700	32408675	2710	2710	2710	2710	0
581	20241023	101600	32408675	2710	2710	2710	2710	1
582	20241023	101500	32405965	2705	2705	2705	2705	0
583	20241023	101400	32405965	2705	2700	2705	2700	421
584	20241023	101300	31269200	2700	2700	2700	2700	369
585	20241023	101200	30272900	2700	2700	2700	2700	22
586	20241023	101100	30213500	2700	2700	2700	2700	0
587	20241023	101000	30213500	2700	2700	2700	2700	0
588	20241023	100900	30213500	2700	2700	2700	2700	0
589	20241023	100800	30213500	2700	2700	2700	2700	0
590	20241023	100700	30213500	2700	2700	2700	2700	0
591	20241023	100600	30213500	2700	2700	2700	2700	279
592	20241023	100500	29460200	2700	2700	2700	2700	0
593	20241023	100400	29460200	2700	2700	2700	2700	0
594	20241023	100300	29460200	2700	2700	2700	2700	0
595	20241023	100200	29460200	2700	2700	2700	2700	3
596	20241023	100100	29452100	2700	2700	2700	2700	0
597	20241023	100000	29452100	2700	2700	2700	2700	0
598	20241023	095900	29452100	2700	2700	2700	2700	20
599	20241023	095800	29398100	2700	2700	2700	2700	0
600	20241023	095700	29398100	2700	2700	2700	2700	0
601	20241023	095600	29398100	2700	2700	2700	2700	0
602	20241023	095500	29398100	2700	2700	2700	2700	859
603	20241023	095400	27078800	2680	2680	2680	2680	0
604	20241023	095300	27078800	2680	2680	2680	2680	0
605	20241023	095200	27078800	2680	2680	2680	2680	0
606	20241023	095100	27078800	2680	2680	2680	2680	0
607	20241023	095000	27078800	2680	2690	2690	2680	1700
608	20241023	094900	22520185	2705	2705	2705	2705	1
609	20241023	094800	22517480	2700	2700	2700	2700	500
610	20241023	094700	21167480	2695	2705	2705	2695	114
611	20241023	094600	20860235	2700	2700	2700	2700	0
612	20241023	094500	20860235	2700	2700	2700	2700	0
613	20241023	094400	20860235	2700	2700	2700	2700	0
614	20241023	094300	20860235	2700	2710	2710	2700	260
615	20241023	094200	20157885	2720	2720	2720	2720	0
616	20241023	094100	20157885	2720	2720	2720	2720	0
617	20241023	094000	20157885	2720	2720	2720	2720	0
618	20241023	093900	20157885	2720	2720	2720	2720	0
619	20241023	093800	20157885	2720	2700	2720	2700	550
620	20241023	093700	18672595	2700	2700	2700	2700	200
621	20241023	093600	18132595	2700	2700	2700	2700	2
622	20241023	093500	18127195	2700	2700	2700	2700	68
623	20241023	093400	17943595	2700	2700	2700	2700	6
624	20241023	093300	17927395	2700	2700	2700	2700	68
625	20241023	093200	17743795	2680	2680	2680	2680	0
626	20241023	093100	17743795	2680	2690	2690	2680	3000
627	20241023	093000	9700690	2690	2690	2690	2690	300
628	20241023	092900	8893690	2690	2690	2690	2690	0
629	20241023	092800	8893690	2690	2695	2695	2690	120
630	20241023	092700	8570885	2700	2700	2700	2700	200
631	20241023	092600	8030885	2690	2690	2690	2690	0
632	20241023	092500	8030885	2690	2690	2690	2690	0
633	20241023	092400	8030885	2690	2700	2700	2690	510
634	20241023	092300	6656040	2700	2705	2705	2700	415
635	20241023	092200	5534735	2710	2710	2710	2710	19
636	20241023	092100	5483245	2710	2705	2710	2705	110
637	20241023	092000	5185645	2705	2705	2705	2705	0
638	20241023	091900	5185645	2705	2710	2710	2705	268
639	20241023	091800	4459865	2710	2710	2710	2710	0
640	20241023	091700	4459865	2710	2715	2715	2710	232
641	20241023	091600	3831065	2710	2710	2710	2710	0
642	20241023	091500	3831065	2710	2715	2715	2710	100
643	20241023	091400	3559870	2705	2705	2705	2705	0
644	20241023	091300	3559870	2705	2705	2705	2705	0
645	20241023	091200	3559870	2705	2715	2715	2705	600
646	20241023	091100	1936045	2705	2705	2705	2705	0
647	20241023	091000	1936045	2705	2710	2710	2705	200
648	20241023	090900	1394535	2745	2745	2745	2745	0
649	20241023	090800	1394535	2745	2745	2745	2745	1
650	20241023	090700	1391790	2715	2720	2720	2715	200
651	20241023	090600	848710	2745	2745	2745	2745	0
652	20241023	090500	848710	2745	2745	2745	2745	1
653	20241023	090400	845965	2720	2725	2725	2720	200
654	20241023	090300	301950	2745	2745	2745	2745	0
655	20241023	090200	301950	2745	2745	2745	2745	0
656	20241023	090100	301950	2745	2745	2745	2745	0
657	20241023	090000	301950	2745	2745	2745	2745	110