KissMeData/045060/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	192900	39780460	2705	2705	2705	2705	1024
3	20241028	192800	39780460	2705	2705	2705	2705	0
4	20241028	192700	39780460	2705	2705	2705	2705	0
5	20241028	192600	39780460	2705	2705	2705	2705	0
6	20241028	192500	39780460	2705	2705	2705	2705	0
7	20241028	192400	39780460	2705	2705	2705	2705	0
8	20241028	192300	39780460	2705	2705	2705	2705	0
9	20241028	192200	39780460	2705	2705	2705	2705	0
10	20241028	192100	39780460	2705	2705	2705	2705	0
11	20241028	192000	39780460	2705	2705	2705	2705	0
12	20241028	191900	39780460	2705	2705	2705	2705	0
13	20241028	191800	39780460	2705	2705	2705	2705	0
14	20241028	191700	39780460	2705	2705	2705	2705	0
15	20241028	191600	39780460	2705	2705	2705	2705	0
16	20241028	191500	39780460	2705	2705	2705	2705	0
17	20241028	191400	39780460	2705	2705	2705	2705	0
18	20241028	191300	39780460	2705	2705	2705	2705	0
19	20241028	191200	39780460	2705	2705	2705	2705	0
20	20241028	191100	39780460	2705	2705	2705	2705	0
21	20241028	191000	39780460	2705	2705	2705	2705	0
22	20241028	190900	39780460	2705	2705	2705	2705	0
23	20241028	190800	39780460	2705	2705	2705	2705	0
24	20241028	190700	39780460	2705	2705	2705	2705	0
25	20241028	190600	39780460	2705	2705	2705	2705	0
26	20241028	190500	39780460	2705	2705	2705	2705	0
27	20241028	190400	39780460	2705	2705	2705	2705	0
28	20241028	190300	39780460	2705	2705	2705	2705	0
29	20241028	190200	39780460	2705	2705	2705	2705	0
30	20241028	190100	39780460	2705	2705	2705	2705	0
31	20241028	190000	39780460	2705	2705	2705	2705	0
32	20241028	185900	39780460	2705	2705	2705	2705	1024
33	20241028	185800	39780460	2705	2705	2705	2705	0
34	20241028	185700	39780460	2705	2705	2705	2705	0
35	20241028	185600	39780460	2705	2705	2705	2705	0
36	20241028	185500	39780460	2705	2705	2705	2705	0
37	20241028	185400	39780460	2705	2705	2705	2705	0
38	20241028	185300	39780460	2705	2705	2705	2705	0
39	20241028	185200	39780460	2705	2705	2705	2705	0
40	20241028	185100	39780460	2705	2705	2705	2705	0
41	20241028	185000	39780460	2705	2705	2705	2705	0
42	20241028	184900	39780460	2705	2705	2705	2705	0
43	20241028	184800	39780460	2705	2705	2705	2705	0
44	20241028	184700	39780460	2705	2705	2705	2705	0
45	20241028	184600	39780460	2705	2705	2705	2705	0
46	20241028	184500	39780460	2705	2705	2705	2705	0
47	20241028	184400	39780460	2705	2705	2705	2705	0
48	20241028	184300	39780460	2705	2705	2705	2705	0
49	20241028	184200	39780460	2705	2705	2705	2705	0
50	20241028	184100	39780460	2705	2705	2705	2705	0
51	20241028	184000	39780460	2705	2705	2705	2705	0
52	20241028	183900	39780460	2705	2705	2705	2705	0
53	20241028	183800	39780460	2705	2705	2705	2705	0
54	20241028	183700	39780460	2705	2705	2705	2705	0
55	20241028	183600	39780460	2705	2705	2705	2705	0
56	20241028	183500	39780460	2705	2705	2705	2705	0
57	20241028	183400	39780460	2705	2705	2705	2705	0
58	20241028	183300	39780460	2705	2705	2705	2705	0
59	20241028	183200	39780460	2705	2705	2705	2705	0
60	20241028	183100	39780460	2705	2705	2705	2705	0
61	20241028	183000	39780460	2705	2705	2705	2705	0
62	20241028	182900	39780460	2705	2705	2705	2705	1024
63	20241028	182800	39780460	2705	2705	2705	2705	0
64	20241028	182700	39780460	2705	2705	2705	2705	0
65	20241028	182600	39780460	2705	2705	2705	2705	0
66	20241028	182500	39780460	2705	2705	2705	2705	0
67	20241028	182400	39780460	2705	2705	2705	2705	0
68	20241028	182300	39780460	2705	2705	2705	2705	0
69	20241028	182200	39780460	2705	2705	2705	2705	0
70	20241028	182100	39780460	2705	2705	2705	2705	0
71	20241028	182000	39780460	2705	2705	2705	2705	0
72	20241028	181900	39780460	2705	2705	2705	2705	0
73	20241028	181800	39780460	2705	2705	2705	2705	0
74	20241028	181700	39780460	2705	2705	2705	2705	0
75	20241028	181600	39780460	2705	2705	2705	2705	0
76	20241028	181500	39780460	2705	2705	2705	2705	0
77	20241028	181400	39780460	2705	2705	2705	2705	0
78	20241028	181300	39780460	2705	2705	2705	2705	0
79	20241028	181200	39780460	2705	2705	2705	2705	0
80	20241028	181100	39780460	2705	2705	2705	2705	0
81	20241028	181000	39780460	2705	2705	2705	2705	0
82	20241028	180900	39780460	2705	2705	2705	2705	0
83	20241028	180800	39780460	2705	2705	2705	2705	0
84	20241028	180700	39780460	2705	2705	2705	2705	0
85	20241028	180600	39780460	2705	2705	2705	2705	0
86	20241028	180500	39780460	2705	2705	2705	2705	0
87	20241028	180400	39780460	2705	2705	2705	2705	0
88	20241028	180300	39780460	2705	2705	2705	2705	0
89	20241028	180200	39780460	2705	2705	2705	2705	0
90	20241028	180100	39780460	2705	2705	2705	2705	0
91	20241028	180000	39780460	2705	2705	2705	2705	0
92	20241028	175900	39780460	2705	2705	2705	2705	1024
93	20241028	175800	39780460	2705	2705	2705	2705	0
94	20241028	175700	39780460	2705	2705	2705	2705	0
95	20241028	175600	39780460	2705	2705	2705	2705	0
96	20241028	175500	39780460	2705	2705	2705	2705	0
97	20241028	175400	39780460	2705	2705	2705	2705	0
98	20241028	175300	39780460	2705	2705	2705	2705	0
99	20241028	175200	39780460	2705	2705	2705	2705	0
100	20241028	175100	39780460	2705	2705	2705	2705	0
101	20241028	175000	39780460	2705	2705	2705	2705	0
102	20241028	174900	39780460	2705	2705	2705	2705	0
103	20241028	174800	39780460	2705	2705	2705	2705	0
104	20241028	174700	39780460	2705	2705	2705	2705	0
105	20241028	174600	39780460	2705	2705	2705	2705	0
106	20241028	174500	39780460	2705	2705	2705	2705	0
107	20241028	174400	39780460	2705	2705	2705	2705	0
108	20241028	174300	39780460	2705	2705	2705	2705	0
109	20241028	174200	39780460	2705	2705	2705	2705	0
110	20241028	174100	39780460	2705	2705	2705	2705	0
111	20241028	174000	39780460	2705	2705	2705	2705	0
112	20241028	173900	39780460	2705	2705	2705	2705	0
113	20241028	173800	39780460	2705	2705	2705	2705	0
114	20241028	173700	39780460	2705	2705	2705	2705	0
115	20241028	173600	39780460	2705	2705	2705	2705	0
116	20241028	173500	39780460	2705	2705	2705	2705	0
117	20241028	173400	39780460	2705	2705	2705	2705	0
118	20241028	173300	39780460	2705	2705	2705	2705	0
119	20241028	173200	39780460	2705	2705	2705	2705	0
120	20241028	173100	39780460	2705	2705	2705	2705	0
121	20241028	173000	39780460	2705	2705	2705	2705	0
122	20241028	172900	39780460	2705	2705	2705	2705	1024
123	20241028	172800	39780460	2705	2705	2705	2705	0
124	20241028	172700	39780460	2705	2705	2705	2705	0
125	20241028	172600	39780460	2705	2705	2705	2705	0
126	20241028	172500	39780460	2705	2705	2705	2705	0
127	20241028	172400	39780460	2705	2705	2705	2705	0
128	20241028	172300	39780460	2705	2705	2705	2705	0
129	20241028	172200	39780460	2705	2705	2705	2705	0
130	20241028	172100	39780460	2705	2705	2705	2705	0
131	20241028	172000	39780460	2705	2705	2705	2705	0
132	20241028	171900	39780460	2705	2705	2705	2705	0
133	20241028	171800	39780460	2705	2705	2705	2705	0
134	20241028	171700	39780460	2705	2705	2705	2705	0
135	20241028	171600	39780460	2705	2705	2705	2705	0
136	20241028	171500	39780460	2705	2705	2705	2705	0
137	20241028	171400	39780460	2705	2705	2705	2705	0
138	20241028	171300	39780460	2705	2705	2705	2705	0
139	20241028	171200	39780460	2705	2705	2705	2705	0
140	20241028	171100	39780460	2705	2705	2705	2705	0
141	20241028	171000	39780460	2705	2705	2705	2705	0
142	20241028	170900	39780460	2705	2705	2705	2705	0
143	20241028	170800	39780460	2705	2705	2705	2705	0
144	20241028	170700	39780460	2705	2705	2705	2705	0
145	20241028	170600	39780460	2705	2705	2705	2705	0
146	20241028	170500	39780460	2705	2705	2705	2705	0
147	20241028	170400	39780460	2705	2705	2705	2705	0
148	20241028	170300	39780460	2705	2705	2705	2705	0
149	20241028	170200	39780460	2705	2705	2705	2705	0
150	20241028	170100	39780460	2705	2705	2705	2705	0
151	20241028	170000	39780460	2705	2705	2705	2705	0
152	20241028	165900	39780460	2705	2705	2705	2705	1024
153	20241028	165800	39780460	2705	2705	2705	2705	0
154	20241028	165700	39780460	2705	2705	2705	2705	0
155	20241028	165600	39780460	2705	2705	2705	2705	0
156	20241028	165500	39780460	2705	2705	2705	2705	0
157	20241028	165400	39780460	2705	2705	2705	2705	0
158	20241028	165300	39780460	2705	2705	2705	2705	0
159	20241028	165200	39780460	2705	2705	2705	2705	0
160	20241028	165100	39780460	2705	2705	2705	2705	0
161	20241028	165000	39780460	2705	2705	2705	2705	0
162	20241028	164900	39780460	2705	2705	2705	2705	0
163	20241028	164800	39780460	2705	2705	2705	2705	0
164	20241028	164700	39780460	2705	2705	2705	2705	0
165	20241028	164600	39780460	2705	2705	2705	2705	0
166	20241028	164500	39780460	2705	2705	2705	2705	0
167	20241028	164400	39780460	2705	2705	2705	2705	0
168	20241028	164300	39780460	2705	2705	2705	2705	0
169	20241028	164200	39780460	2705	2705	2705	2705	0
170	20241028	164100	39780460	2705	2705	2705	2705	0
171	20241028	164000	39780460	2705	2705	2705	2705	0
172	20241028	163900	39780460	2705	2705	2705	2705	0
173	20241028	163800	39780460	2705	2705	2705	2705	0
174	20241028	163700	39780460	2705	2705	2705	2705	0
175	20241028	163600	39780460	2705	2705	2705	2705	0
176	20241028	163500	39780460	2705	2705	2705	2705	0
177	20241028	163400	39780460	2705	2705	2705	2705	0
178	20241028	163300	39780460	2705	2705	2705	2705	0
179	20241028	163200	39780460	2705	2705	2705	2705	0
180	20241028	163100	39780460	2705	2705	2705	2705	0
181	20241028	163000	39780460	2705	2705	2705	2705	0
182	20241028	162900	39780460	2705	2705	2705	2705	1024
183	20241028	162800	39780460	2705	2705	2705	2705	0
184	20241028	162700	39780460	2705	2705	2705	2705	0
185	20241028	162600	39780460	2705	2705	2705	2705	0
186	20241028	162500	39780460	2705	2705	2705	2705	0
187	20241028	162400	39780460	2705	2705	2705	2705	0
188	20241028	162300	39780460	2705	2705	2705	2705	0
189	20241028	162200	39780460	2705	2705	2705	2705	0
190	20241028	162100	39780460	2705	2705	2705	2705	0
191	20241028	162000	39780460	2705	2705	2705	2705	0
192	20241028	161900	39780460	2705	2705	2705	2705	0
193	20241028	161800	39780460	2705	2705	2705	2705	0
194	20241028	161700	39780460	2705	2705	2705	2705	0
195	20241028	161600	39780460	2705	2705	2705	2705	0
196	20241028	161500	39780460	2705	2705	2705	2705	0
197	20241028	161400	39780460	2705	2705	2705	2705	0
198	20241028	161300	39780460	2705	2705	2705	2705	0
199	20241028	161200	39780460	2705	2705	2705	2705	0
200	20241028	161100	39780460	2705	2705	2705	2705	0
201	20241028	161000	39780460	2705	2705	2705	2705	0
202	20241028	160900	39780460	2705	2705	2705	2705	0
203	20241028	160800	39780460	2705	2705	2705	2705	0
204	20241028	160700	39780460	2705	2705	2705	2705	0
205	20241028	160600	39780460	2705	2705	2705	2705	0
206	20241028	160500	39780460	2705	2705	2705	2705	0
207	20241028	160400	39780460	2705	2705	2705	2705	0
208	20241028	160300	39780460	2705	2705	2705	2705	0
209	20241028	160200	39780460	2705	2705	2705	2705	0
210	20241028	160100	39780460	2705	2705	2705	2705	0
211	20241028	160000	39780460	2705	2705	2705	2705	0
212	20241028	155900	39780460	2705	2705	2705	2705	1024
213	20241028	155800	39780460	2705	2705	2705	2705	0
214	20241028	155700	39780460	2705	2705	2705	2705	0
215	20241028	155600	39780460	2705	2705	2705	2705	0
216	20241028	155500	39780460	2705	2705	2705	2705	0
217	20241028	155400	39780460	2705	2705	2705	2705	0
218	20241028	155300	39780460	2705	2705	2705	2705	0
219	20241028	155200	39780460	2705	2705	2705	2705	0
220	20241028	155100	39780460	2705	2705	2705	2705	0
221	20241028	155000	39780460	2705	2705	2705	2705	0
222	20241028	154900	39780460	2705	2705	2705	2705	0
223	20241028	154800	39780460	2705	2705	2705	2705	0
224	20241028	154700	39780460	2705	2705	2705	2705	0
225	20241028	154600	39780460	2705	2705	2705	2705	0
226	20241028	154500	39780460	2705	2705	2705	2705	0
227	20241028	154400	39780460	2705	2705	2705	2705	0
228	20241028	154300	39780460	2705	2705	2705	2705	0
229	20241028	154200	39780460	2705	2705	2705	2705	0
230	20241028	154100	39780460	2705	2705	2705	2705	0
231	20241028	154000	39780460	2705	2705	2705	2705	0
232	20241028	153900	39780460	2705	2705	2705	2705	0
233	20241028	153800	39780460	2705	2705	2705	2705	0
234	20241028	153700	39780460	2705	2705	2705	2705	0
235	20241028	153600	39780460	2705	2705	2705	2705	0
236	20241028	153500	39780460	2705	2705	2705	2705	0
237	20241028	153400	39780460	2705	2705	2705	2705	0
238	20241028	153300	39780460	2705	2705	2705	2705	0
239	20241028	153200	39780460	2705	2705	2705	2705	0
240	20241028	153100	39780460	2705	2705	2705	2705	0
241	20241028	153000	39780460	2705	2705	2705	2705	1024
242	20241028	152900	37010540	2700	2700	2700	2700	0
243	20241028	152800	37010540	2700	2700	2700	2700	0
244	20241028	152700	37010540	2700	2700	2700	2700	0
245	20241028	152600	37010540	2700	2700	2700	2700	0
246	20241028	152500	37010540	2700	2700	2700	2700	0
247	20241028	152400	37010540	2700	2700	2700	2700	0
248	20241028	152300	37010540	2700	2700	2700	2700	0
249	20241028	152200	37010540	2700	2700	2700	2700	0
250	20241028	152100	37010540	2700	2700	2700	2700	0
251	20241028	152000	37010540	2700	2700	2700	2700	0
252	20241028	151900	37010540	2700	2700	2700	2700	0
253	20241028	151800	37010540	2700	2700	2700	2700	1
254	20241028	151700	37007840	2690	2690	2690	2690	0
255	20241028	151600	37007840	2690	2690	2690	2690	0
256	20241028	151500	37007840	2690	2690	2690	2690	0
257	20241028	151400	37007840	2690	2690	2690	2690	0
258	20241028	151300	37007840	2690	2690	2690	2690	33
259	20241028	151200	36919070	2690	2690	2690	2690	0
260	20241028	151100	36919070	2690	2690	2690	2690	0
261	20241028	151000	36919070	2690	2695	2695	2690	830
262	20241028	150900	34685435	2695	2695	2695	2695	0
263	20241028	150800	34685435	2695	2695	2695	2695	0
264	20241028	150700	34685435	2695	2695	2695	2695	0
265	20241028	150600	34685435	2695	2695	2695	2695	0
266	20241028	150500	34685435	2695	2695	2695	2695	0
267	20241028	150400	34685435	2695	2695	2695	2695	0
268	20241028	150300	34685435	2695	2695	2695	2695	1
269	20241028	150200	34682740	2700	2700	2700	2700	0
270	20241028	150100	34682740	2700	2700	2700	2700	0
271	20241028	150000	34682740	2700	2700	2700	2700	0
272	20241028	145900	34682740	2700	2700	2700	2700	0
273	20241028	145800	34682740	2700	2700	2700	2700	0
274	20241028	145700	34682740	2700	2700	2700	2700	0
275	20241028	145600	34682740	2700	2700	2700	2700	50
276	20241028	145500	34547740	2695	2695	2695	2695	0
277	20241028	145400	34547740	2695	2695	2695	2695	80
278	20241028	145300	34332140	2705	2705	2705	2705	0
279	20241028	145200	34332140	2705	2705	2705	2705	0
280	20241028	145100	34332140	2705	2705	2705	2705	0
281	20241028	145000	34332140	2705	2705	2705	2705	0
282	20241028	144900	34332140	2705	2705	2705	2705	0
283	20241028	144800	34332140	2705	2705	2705	2705	1
284	20241028	144700	34329435	2695	2700	2700	2695	150
285	20241028	144600	33924555	2705	2705	2705	2705	0
286	20241028	144500	33924555	2705	2705	2705	2705	0
287	20241028	144400	33924555	2705	2705	2705	2705	0
288	20241028	144300	33924555	2705	2705	2705	2705	0
289	20241028	144200	33924555	2705	2705	2705	2705	0
290	20241028	144100	33924555	2705	2705	2705	2705	0
291	20241028	144000	33924555	2705	2705	2705	2705	0
292	20241028	143900	33924555	2705	2705	2705	2705	0
293	20241028	143800	33924555	2705	2705	2705	2705	0
294	20241028	143700	33924555	2705	2705	2705	2705	0
295	20241028	143600	33924555	2705	2705	2705	2705	14
296	20241028	143500	33886685	2705	2705	2705	2705	0
297	20241028	143400	33886685	2705	2705	2705	2705	0
298	20241028	143300	33886685	2705	2705	2705	2705	0
299	20241028	143200	33886685	2705	2705	2705	2705	0
300	20241028	143100	33886685	2705	2705	2705	2705	13
301	20241028	143000	33851520	2700	2700	2700	2700	0
302	20241028	142900	33851520	2700	2700	2700	2700	0
303	20241028	142800	33851520	2700	2700	2700	2700	160
304	20241028	142700	33419520	2705	2705	2705	2705	0
305	20241028	142600	33419520	2705	2705	2705	2705	13
306	20241028	142500	33384355	2705	2705	2705	2705	0
307	20241028	142400	33384355	2705	2705	2705	2705	0
308	20241028	142300	33384355	2705	2705	2705	2705	38
309	20241028	142200	33281565	2705	2705	2705	2705	0
310	20241028	142100	33281565	2705	2705	2705	2705	0
311	20241028	142000	33281565	2705	2705	2705	2705	0
312	20241028	141900	33281565	2705	2705	2705	2705	0
313	20241028	141800	33281565	2705	2705	2705	2705	0
314	20241028	141700	33281565	2705	2705	2705	2705	0
315	20241028	141600	33281565	2705	2705	2705	2705	0
316	20241028	141500	33281565	2705	2705	2705	2705	26
317	20241028	141400	33211235	2705	2705	2705	2705	0
318	20241028	141300	33211235	2705	2705	2705	2705	0
319	20241028	141200	33211235	2705	2705	2705	2705	0
320	20241028	141100	33211235	2705	2705	2705	2705	0
321	20241028	141000	33211235	2705	2705	2705	2705	0
322	20241028	140900	33211235	2705	2705	2705	2705	0
323	20241028	140800	33211235	2705	2705	2705	2705	0
324	20241028	140700	33211235	2705	2705	2705	2705	0
325	20241028	140600	33211235	2705	2705	2705	2705	0
326	20241028	140500	33211235	2705	2705	2705	2705	0
327	20241028	140400	33211235	2705	2705	2705	2705	0
328	20241028	140300	33211235	2705	2705	2705	2705	0
329	20241028	140200	33211235	2705	2705	2705	2705	13
330	20241028	140100	33176070	2690	2690	2690	2690	0
331	20241028	140000	33176070	2690	2690	2690	2690	0
332	20241028	135900	33176070	2690	2690	2690	2690	0
333	20241028	135800	33176070	2690	2690	2690	2690	0
334	20241028	135700	33176070	2690	2690	2690	2690	0
335	20241028	135600	33176070	2690	2690	2690	2690	0
336	20241028	135500	33176070	2690	2700	2700	2690	1858
337	20241028	135400	28174230	2705	2705	2705	2705	0
338	20241028	135300	28174230	2705	2705	2705	2705	0
339	20241028	135200	28174230	2705	2705	2705	2705	0
340	20241028	135100	28174230	2705	2705	2705	2705	13
341	20241028	135000	28139065	2705	2705	2705	2705	0
342	20241028	134900	28139065	2705	2705	2705	2705	0
343	20241028	134800	28139065	2705	2705	2705	2705	0
344	20241028	134700	28139065	2705	2705	2705	2705	0
345	20241028	134600	28139065	2705	2705	2705	2705	13
346	20241028	134500	28103900	2705	2705	2705	2705	0
347	20241028	134400	28103900	2705	2705	2705	2705	20
348	20241028	134300	28049800	2705	2705	2705	2705	0
349	20241028	134200	28049800	2705	2705	2705	2705	0
350	20241028	134100	28049800	2705	2705	2705	2705	13
351	20241028	134000	28014635	2705	2705	2705	2705	0
352	20241028	133900	28014635	2705	2705	2705	2705	0
353	20241028	133800	28014635	2705	2705	2705	2705	26
354	20241028	133700	27944305	2705	2705	2705	2705	0
355	20241028	133600	27944305	2705	2705	2705	2705	0
356	20241028	133500	27944305	2705	2705	2705	2705	0
357	20241028	133400	27944305	2705	2705	2705	2705	0
358	20241028	133300	27944305	2705	2705	2705	2705	0
359	20241028	133200	27944305	2705	2705	2705	2705	0
360	20241028	133100	27944305	2705	2705	2705	2705	0
361	20241028	133000	27944305	2705	2705	2705	2705	0
362	20241028	132900	27944305	2705	2705	2705	2705	0
363	20241028	132800	27944305	2705	2705	2705	2705	0
364	20241028	132700	27944305	2705	2705	2705	2705	13
365	20241028	132600	27909140	2705	2705	2705	2705	0
366	20241028	132500	27909140	2705	2705	2705	2705	0
367	20241028	132400	27909140	2705	2705	2705	2705	0
368	20241028	132300	27909140	2705	2705	2705	2705	0
369	20241028	132200	27909140	2705	2705	2705	2705	0
370	20241028	132100	27909140	2705	2705	2705	2705	13
371	20241028	132000	27873975	2705	2705	2705	2705	0
372	20241028	131900	27873975	2705	2705	2705	2705	0
373	20241028	131800	27873975	2705	2705	2705	2705	0
374	20241028	131700	27873975	2705	2705	2705	2705	0
375	20241028	131600	27873975	2705	2705	2705	2705	13
376	20241028	131500	27838810	2705	2705	2705	2705	0
377	20241028	131400	27838810	2705	2705	2705	2705	0
378	20241028	131300	27838810	2705	2705	2705	2705	0
379	20241028	131200	27838810	2705	2705	2705	2705	3
380	20241028	131100	27830695	2705	2705	2705	2705	13
381	20241028	131000	27795530	2705	2705	2705	2705	0
382	20241028	130900	27795530	2705	2705	2705	2705	13
383	20241028	130800	27760365	2705	2705	2705	2705	1000
384	20241028	130700	25055365	2705	2705	2705	2705	18
385	20241028	130600	25006675	2705	2705	2705	2705	0
386	20241028	130500	25006675	2705	2705	2705	2705	0
387	20241028	130400	25006675	2705	2705	2705	2705	0
388	20241028	130300	25006675	2705	2705	2705	2705	13
389	20241028	130200	24971510	2705	2705	2705	2705	0
390	20241028	130100	24971510	2705	2705	2705	2705	0
391	20241028	130000	24971510	2705	2705	2705	2705	0
392	20241028	125900	24971510	2705	2705	2705	2705	0
393	20241028	125800	24971510	2705	2705	2705	2705	5
394	20241028	125700	24957985	2705	2705	2705	2705	0
395	20241028	125600	24957985	2705	2705	2705	2705	12
396	20241028	125500	24925525	2705	2705	2705	2705	0
397	20241028	125400	24925525	2705	2705	2705	2705	0
398	20241028	125300	24925525	2705	2705	2705	2705	0
399	20241028	125200	24925525	2705	2705	2705	2705	1
400	20241028	125100	24922820	2705	2705	2705	2705	13
401	20241028	125000	24887655	2705	2705	2705	2705	0
402	20241028	124900	24887655	2705	2705	2705	2705	0
403	20241028	124800	24887655	2705	2705	2705	2705	13
404	20241028	124700	24852490	2705	2705	2705	2705	0
405	20241028	124600	24852490	2705	2705	2705	2705	0
406	20241028	124500	24852490	2705	2705	2705	2705	0
407	20241028	124400	24852490	2705	2705	2705	2705	0
408	20241028	124300	24852490	2705	2705	2705	2705	0
409	20241028	124200	24852490	2705	2705	2705	2705	0
410	20241028	124100	24852490	2705	2705	2705	2705	13
411	20241028	124000	24817325	2705	2705	2705	2705	0
412	20241028	123900	24817325	2705	2705	2705	2705	0
413	20241028	123800	24817325	2705	2705	2705	2705	0
414	20241028	123700	24817325	2705	2705	2705	2705	382
415	20241028	123600	23784015	2705	2705	2705	2705	0
416	20241028	123500	23784015	2705	2705	2705	2705	0
417	20241028	123400	23784015	2705	2705	2705	2705	0
418	20241028	123300	23784015	2705	2705	2705	2705	13
419	20241028	123200	23748850	2705	2705	2705	2705	0
420	20241028	123100	23748850	2705	2705	2705	2705	0
421	20241028	123000	23748850	2705	2705	2705	2705	0
422	20241028	122900	23748850	2705	2705	2705	2705	0
423	20241028	122800	23748850	2705	2705	2705	2705	0
424	20241028	122700	23748850	2705	2705	2705	2705	0
425	20241028	122600	23748850	2705	2705	2705	2705	13
426	20241028	122500	23713685	2705	2705	2705	2705	0
427	20241028	122400	23713685	2705	2705	2705	2705	200
428	20241028	122300	23172685	2705	2705	2705	2705	13
429	20241028	122200	23137520	2705	2705	2705	2705	0
430	20241028	122100	23137520	2705	2705	2705	2705	0
431	20241028	122000	23137520	2705	2705	2705	2705	0
432	20241028	121900	23137520	2705	2705	2705	2705	0
433	20241028	121800	23137520	2705	2705	2705	2705	0
434	20241028	121700	23137520	2705	2705	2705	2705	0
435	20241028	121600	23137520	2705	2705	2705	2705	13
436	20241028	121500	23102355	2705	2705	2705	2705	13
437	20241028	121400	23067190	2705	2705	2705	2705	0
438	20241028	121300	23067190	2705	2705	2705	2705	0
439	20241028	121200	23067190	2705	2705	2705	2705	0
440	20241028	121100	23067190	2705	2705	2705	2705	0
441	20241028	121000	23067190	2705	2705	2705	2705	0
442	20241028	120900	23067190	2705	2705	2705	2705	0
443	20241028	120800	23067190	2705	2705	2705	2705	0
444	20241028	120700	23067190	2705	2705	2705	2705	0
445	20241028	120600	23067190	2705	2705	2705	2705	13
446	20241028	120500	23032025	2705	2705	2705	2705	0
447	20241028	120400	23032025	2705	2705	2705	2705	13
448	20241028	120300	22996860	2700	2700	2700	2700	6
449	20241028	120200	22980660	2700	2700	2700	2700	0
450	20241028	120100	22980660	2700	2700	2700	2700	144
451	20241028	120000	22591860	2705	2705	2705	2705	0
452	20241028	115900	22591860	2705	2705	2705	2705	0
453	20241028	115800	22591860	2705	2705	2705	2705	0
454	20241028	115700	22591860	2705	2705	2705	2705	0
455	20241028	115600	22591860	2705	2705	2705	2705	12
456	20241028	115500	22559400	2705	2705	2705	2705	26
457	20241028	115400	22489070	2705	2705	2705	2705	3000
458	20241028	115300	14374070	2705	2705	2705	2705	0
459	20241028	115200	14374070	2705	2705	2705	2705	0
460	20241028	115100	14374070	2705	2705	2705	2705	3
461	20241028	115000	14365955	2700	2700	2700	2700	0
462	20241028	114900	14365955	2700	2700	2700	2700	0
463	20241028	114800	14365955	2700	2700	2700	2700	0
464	20241028	114700	14365955	2700	2700	2700	2700	0
465	20241028	114600	14365955	2700	2700	2700	2700	0
466	20241028	114500	14365955	2700	2700	2700	2700	0
467	20241028	114400	14365955	2700	2700	2700	2700	0
468	20241028	114300	14365955	2700	2700	2700	2700	0
469	20241028	114200	14365955	2700	2700	2700	2700	0
470	20241028	114100	14365955	2700	2705	2705	2700	15
471	20241028	114000	14325390	2705	2705	2705	2705	0
472	20241028	113900	14325390	2705	2705	2705	2705	13
473	20241028	113800	14290225	2695	2695	2695	2695	0
474	20241028	113700	14290225	2695	2695	2695	2695	0
475	20241028	113600	14290225	2695	2695	2695	2695	0
476	20241028	113500	14290225	2695	2695	2695	2695	0
477	20241028	113400	14290225	2695	2695	2695	2695	0
478	20241028	113300	14290225	2695	2695	2695	2695	0
479	20241028	113200	14290225	2695	2695	2695	2695	0
480	20241028	113100	14290225	2695	2695	2695	2695	0
481	20241028	113000	14290225	2695	2695	2695	2695	0
482	20241028	112900	14290225	2695	2695	2695	2695	108
483	20241028	112800	13999165	2700	2700	2700	2700	0
484	20241028	112700	13999165	2700	2700	2700	2700	0
485	20241028	112600	13999165	2700	2700	2700	2700	96
486	20241028	112500	13739965	2705	2705	2705	2705	0
487	20241028	112400	13739965	2705	2705	2705	2705	0
488	20241028	112300	13739965	2705	2700	2705	2700	200
489	20241028	112200	13199375	2700	2700	2700	2700	0
490	20241028	112100	13199375	2700	2700	2700	2700	13
491	20241028	112000	13164275	2705	2705	2705	2705	13
492	20241028	111900	13129110	2705	2705	2705	2705	0
493	20241028	111800	13129110	2705	2705	2705	2705	200
494	20241028	111700	12588110	2700	2700	2700	2700	0
495	20241028	111600	12588110	2700	2700	2700	2700	0
496	20241028	111500	12588110	2700	2700	2700	2700	0
497	20241028	111400	12588110	2700	2700	2700	2700	0
498	20241028	111300	12588110	2700	2700	2700	2700	158
499	20241028	111200	12161510	2705	2705	2705	2705	0
500	20241028	111100	12161510	2705	2705	2705	2705	13
501	20241028	111000	12126345	2705	2705	2705	2705	0
502	20241028	110900	12126345	2705	2705	2705	2705	0
503	20241028	110800	12126345	2705	2705	2705	2705	13
504	20241028	110700	12091180	2705	2705	2705	2705	0
505	20241028	110600	12091180	2705	2705	2705	2705	0
506	20241028	110500	12091180	2705	2705	2705	2705	0
507	20241028	110400	12091180	2705	2705	2705	2705	0
508	20241028	110300	12091180	2705	2705	2705	2705	0
509	20241028	110200	12091180	2705	2705	2705	2705	0
510	20241028	110100	12091180	2705	2705	2705	2705	13
511	20241028	110000	12056015	2705	2705	2705	2705	0
512	20241028	105900	12056015	2705	2705	2705	2705	0
513	20241028	105800	12056015	2705	2705	2705	2705	0
514	20241028	105700	12056015	2705	2705	2705	2705	0
515	20241028	105600	12056015	2705	2705	2705	2705	12
516	20241028	105500	12023555	2705	2705	2705	2705	0
517	20241028	105400	12023555	2705	2705	2705	2705	0
518	20241028	105300	12023555	2705	2705	2705	2705	0
519	20241028	105200	12023555	2705	2705	2705	2705	0
520	20241028	105100	12023555	2705	2705	2705	2705	13
521	20241028	105000	11988390	2705	2705	2705	2705	0
522	20241028	104900	11988390	2705	2705	2705	2705	0
523	20241028	104800	11988390	2705	2705	2705	2705	0
524	20241028	104700	11988390	2705	2705	2705	2705	0
525	20241028	104600	11988390	2705	2705	2705	2705	13
526	20241028	104500	11953225	2700	2700	2700	2700	0
527	20241028	104400	11953225	2700	2700	2700	2700	0
528	20241028	104300	11953225	2700	2700	2700	2700	30
529	20241028	104200	11872225	2700	2700	2700	2700	20
530	20241028	104100	11818225	2705	2705	2705	2705	13
531	20241028	104000	11783060	2705	2705	2705	2705	0
532	20241028	103900	11783060	2705	2705	2705	2705	52
533	20241028	103800	11642400	2700	2700	2700	2700	0
534	20241028	103700	11642400	2700	2700	2700	2700	0
535	20241028	103600	11642400	2700	2700	2700	2700	1
536	20241028	103500	11639700	2700	2700	2700	2700	2
537	20241028	103400	11634300	2705	2705	2705	2705	0
538	20241028	103300	11634300	2705	2705	2705	2705	0
539	20241028	103200	11634300	2705	2705	2705	2705	0
540	20241028	103100	11634300	2705	2705	2705	2705	0
541	20241028	103000	11634300	2705	2705	2705	2705	0
542	20241028	102900	11634300	2705	2705	2705	2705	0
543	20241028	102800	11634300	2705	2705	2705	2705	0
544	20241028	102700	11634300	2705	2705	2705	2705	0
545	20241028	102600	11634300	2705	2705	2705	2705	0
546	20241028	102500	11634300	2705	2705	2705	2705	0
547	20241028	102400	11634300	2705	2705	2705	2705	0
548	20241028	102300	11634300	2705	2705	2705	2705	1
549	20241028	102200	11631595	2705	2705	2705	2705	0
550	20241028	102100	11631595	2705	2705	2705	2705	0
551	20241028	102000	11631595	2705	2705	2705	2705	0
552	20241028	101900	11631595	2705	2705	2705	2705	0
553	20241028	101800	11631595	2705	2705	2705	2705	0
554	20241028	101700	11631595	2705	2705	2705	2705	0
555	20241028	101600	11631595	2705	2705	2705	2705	13
556	20241028	101500	11596430	2705	2705	2705	2705	92
557	20241028	101400	11347570	2705	2705	2705	2705	0
558	20241028	101300	11347570	2705	2705	2705	2705	0
559	20241028	101200	11347570	2705	2705	2705	2705	0
560	20241028	101100	11347570	2705	2705	2705	2705	13
561	20241028	101000	11312405	2705	2705	2705	2705	0
562	20241028	100900	11312405	2705	2705	2705	2705	0
563	20241028	100800	11312405	2705	2710	2710	2705	150
564	20241028	100700	10906590	2705	2705	2705	2705	0
565	20241028	100600	10906590	2705	2705	2705	2705	0
566	20241028	100500	10906590	2705	2705	2705	2705	5
567	20241028	100400	10893065	2700	2700	2700	2700	197
568	20241028	100300	10361165	2700	2700	2700	2700	0
569	20241028	100200	10361165	2700	2700	2700	2700	0
570	20241028	100100	10361165	2700	2700	2700	2700	0
571	20241028	100000	10361165	2700	2700	2700	2700	0
572	20241028	095900	10361165	2700	2700	2700	2700	0
573	20241028	095800	10361165	2700	2700	2700	2700	0
574	20241028	095700	10361165	2700	2700	2700	2700	13
575	20241028	095600	10326065	2700	2700	2700	2700	100
576	20241028	095500	10056065	2695	2700	2700	2695	1556
577	20241028	095400	5854870	2700	2700	2700	2700	0
578	20241028	095300	5854870	2700	2700	2700	2700	0
579	20241028	095200	5854870	2700	2700	2700	2700	0
580	20241028	095100	5854870	2700	2700	2700	2700	0
581	20241028	095000	5854870	2700	2700	2700	2700	0
582	20241028	094900	5854870	2700	2700	2700	2700	0
583	20241028	094800	5854870	2700	2700	2700	2700	0
584	20241028	094700	5854870	2700	2700	2700	2700	14
585	20241028	094600	5817070	2700	2700	2700	2700	0
586	20241028	094500	5817070	2700	2700	2700	2700	0
587	20241028	094400	5817070	2700	2700	2700	2700	0
588	20241028	094300	5817070	2700	2695	2700	2695	90
589	20241028	094200	5574335	2695	2695	2695	2695	40
590	20241028	094100	5466535	2695	2695	2695	2695	0
591	20241028	094000	5466535	2695	2695	2695	2695	0
592	20241028	093900	5466535	2695	2695	2695	2695	0
593	20241028	093800	5466535	2695	2695	2695	2695	80
594	20241028	093700	5250935	2690	2690	2690	2690	1
595	20241028	093600	5248245	2695	2695	2695	2695	0
596	20241028	093500	5248245	2695	2695	2695	2695	100
597	20241028	093400	4978745	2695	2695	2695	2695	0
598	20241028	093300	4978745	2695	2695	2695	2695	0
599	20241028	093200	4978745	2695	2695	2695	2695	0
600	20241028	093100	4978745	2695	2690	2695	2690	131
601	20241028	093000	4625980	2690	2690	2690	2690	10
602	20241028	092900	4599080	2690	2690	2690	2690	54
603	20241028	092800	4453820	2695	2695	2695	2685	544
604	20241028	092700	2989725	2700	2700	2700	2700	0
605	20241028	092600	2989725	2700	2700	2700	2700	13
606	20241028	092500	2954625	2700	2700	2700	2700	35
607	20241028	092400	2860125	2700	2700	2700	2700	0
608	20241028	092300	2860125	2700	2700	2700	2700	0
609	20241028	092200	2860125	2700	2700	2700	2700	250
610	20241028	092100	2185125	2705	2705	2705	2705	13
611	20241028	092000	2149960	2705	2705	2705	2705	0
612	20241028	091900	2149960	2705	2705	2705	2705	100
613	20241028	091800	1879460	2705	2705	2705	2705	1
614	20241028	091700	1876755	2700	2700	2700	2700	0
615	20241028	091600	1876755	2700	2700	2700	2700	100
616	20241028	091500	1606755	2700	2700	2700	2700	0
617	20241028	091400	1606755	2700	2700	2700	2700	0
618	20241028	091300	1606755	2700	2700	2700	2700	0
619	20241028	091200	1606755	2700	2700	2700	2700	0
620	20241028	091100	1606755	2700	2700	2700	2700	0
621	20241028	091000	1606755	2700	2700	2700	2700	0
622	20241028	090900	1606755	2700	2700	2700	2700	3
623	20241028	090800	1598655	2705	2705	2705	2705	0
624	20241028	090700	1598655	2705	2705	2705	2705	0
625	20241028	090600	1598655	2705	2705	2705	2705	0
626	20241028	090500	1598655	2705	2705	2705	2705	0
627	20241028	090400	1598655	2705	2705	2705	2705	0
628	20241028	090300	1598655	2705	2705	2705	2705	0
629	20241028	090200	1598655	2705	2705	2705	2705	0
630	20241028	090100	1598655	2705	2705	2705	2705	92
631	20241028	090000	1349795	2705	2705	2705	2705	499