KissMeData/045060/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	192900	28289230	2700	2700	2700	2700	143
3	20241029	192800	28289230	2700	2700	2700	2700	0
4	20241029	192700	28289230	2700	2700	2700	2700	0
5	20241029	192600	28289230	2700	2700	2700	2700	0
6	20241029	192500	28289230	2700	2700	2700	2700	0
7	20241029	192400	28289230	2700	2700	2700	2700	0
8	20241029	192300	28289230	2700	2700	2700	2700	0
9	20241029	192200	28289230	2700	2700	2700	2700	0
10	20241029	192100	28289230	2700	2700	2700	2700	0
11	20241029	192000	28289230	2700	2700	2700	2700	0
12	20241029	191900	28289230	2700	2700	2700	2700	0
13	20241029	191800	28289230	2700	2700	2700	2700	0
14	20241029	191700	28289230	2700	2700	2700	2700	0
15	20241029	191600	28289230	2700	2700	2700	2700	0
16	20241029	191500	28289230	2700	2700	2700	2700	0
17	20241029	191400	28289230	2700	2700	2700	2700	0
18	20241029	191300	28289230	2700	2700	2700	2700	0
19	20241029	191200	28289230	2700	2700	2700	2700	0
20	20241029	191100	28289230	2700	2700	2700	2700	0
21	20241029	191000	28289230	2700	2700	2700	2700	0
22	20241029	190900	28289230	2700	2700	2700	2700	0
23	20241029	190800	28289230	2700	2700	2700	2700	0
24	20241029	190700	28289230	2700	2700	2700	2700	0
25	20241029	190600	28289230	2700	2700	2700	2700	0
26	20241029	190500	28289230	2700	2700	2700	2700	0
27	20241029	190400	28289230	2700	2700	2700	2700	0
28	20241029	190300	28289230	2700	2700	2700	2700	0
29	20241029	190200	28289230	2700	2700	2700	2700	0
30	20241029	190100	28289230	2700	2700	2700	2700	0
31	20241029	190000	28289230	2700	2700	2700	2700	0
32	20241029	185900	28289230	2700	2700	2700	2700	143
33	20241029	185800	28289230	2700	2700	2700	2700	0
34	20241029	185700	28289230	2700	2700	2700	2700	0
35	20241029	185600	28289230	2700	2700	2700	2700	0
36	20241029	185500	28289230	2700	2700	2700	2700	0
37	20241029	185400	28289230	2700	2700	2700	2700	0
38	20241029	185300	28289230	2700	2700	2700	2700	0
39	20241029	185200	28289230	2700	2700	2700	2700	0
40	20241029	185100	28289230	2700	2700	2700	2700	0
41	20241029	185000	28289230	2700	2700	2700	2700	0
42	20241029	184900	28289230	2700	2700	2700	2700	0
43	20241029	184800	28289230	2700	2700	2700	2700	0
44	20241029	184700	28289230	2700	2700	2700	2700	0
45	20241029	184600	28289230	2700	2700	2700	2700	0
46	20241029	184500	28289230	2700	2700	2700	2700	0
47	20241029	184400	28289230	2700	2700	2700	2700	0
48	20241029	184300	28289230	2700	2700	2700	2700	0
49	20241029	184200	28289230	2700	2700	2700	2700	0
50	20241029	184100	28289230	2700	2700	2700	2700	0
51	20241029	184000	28289230	2700	2700	2700	2700	0
52	20241029	183900	28289230	2700	2700	2700	2700	0
53	20241029	183800	28289230	2700	2700	2700	2700	0
54	20241029	183700	28289230	2700	2700	2700	2700	0
55	20241029	183600	28289230	2700	2700	2700	2700	0
56	20241029	183500	28289230	2700	2700	2700	2700	0
57	20241029	183400	28289230	2700	2700	2700	2700	0
58	20241029	183300	28289230	2700	2700	2700	2700	0
59	20241029	183200	28289230	2700	2700	2700	2700	0
60	20241029	183100	28289230	2700	2700	2700	2700	0
61	20241029	183000	28289230	2700	2700	2700	2700	0
62	20241029	182900	28289230	2700	2700	2700	2700	143
63	20241029	182800	28289230	2700	2700	2700	2700	0
64	20241029	182700	28289230	2700	2700	2700	2700	0
65	20241029	182600	28289230	2700	2700	2700	2700	0
66	20241029	182500	28289230	2700	2700	2700	2700	0
67	20241029	182400	28289230	2700	2700	2700	2700	0
68	20241029	182300	28289230	2700	2700	2700	2700	0
69	20241029	182200	28289230	2700	2700	2700	2700	0
70	20241029	182100	28289230	2700	2700	2700	2700	0
71	20241029	182000	28289230	2700	2700	2700	2700	0
72	20241029	181900	28289230	2700	2700	2700	2700	0
73	20241029	181800	28289230	2700	2700	2700	2700	0
74	20241029	181700	28289230	2700	2700	2700	2700	0
75	20241029	181600	28289230	2700	2700	2700	2700	0
76	20241029	181500	28289230	2700	2700	2700	2700	0
77	20241029	181400	28289230	2700	2700	2700	2700	0
78	20241029	181300	28289230	2700	2700	2700	2700	0
79	20241029	181200	28289230	2700	2700	2700	2700	0
80	20241029	181100	28289230	2700	2700	2700	2700	0
81	20241029	181000	28289230	2700	2700	2700	2700	0
82	20241029	180900	28289230	2700	2700	2700	2700	0
83	20241029	180800	28289230	2700	2700	2700	2700	0
84	20241029	180700	28289230	2700	2700	2700	2700	0
85	20241029	180600	28289230	2700	2700	2700	2700	0
86	20241029	180500	28289230	2700	2700	2700	2700	0
87	20241029	180400	28289230	2700	2700	2700	2700	0
88	20241029	180300	28289230	2700	2700	2700	2700	0
89	20241029	180200	28289230	2700	2700	2700	2700	0
90	20241029	180100	28289230	2700	2700	2700	2700	0
91	20241029	180000	28289230	2700	2700	2700	2700	0
92	20241029	175900	28289230	2700	2700	2700	2700	143
93	20241029	175800	28289230	2700	2700	2700	2700	0
94	20241029	175700	28289230	2700	2700	2700	2700	0
95	20241029	175600	28289230	2700	2700	2700	2700	0
96	20241029	175500	28289230	2700	2700	2700	2700	0
97	20241029	175400	28289230	2700	2700	2700	2700	0
98	20241029	175300	28289230	2700	2700	2700	2700	0
99	20241029	175200	28289230	2700	2700	2700	2700	0
100	20241029	175100	28289230	2700	2700	2700	2700	0
101	20241029	175000	28289230	2700	2700	2700	2700	0
102	20241029	174900	28289230	2700	2700	2700	2700	0
103	20241029	174800	28289230	2700	2700	2700	2700	0
104	20241029	174700	28289230	2700	2700	2700	2700	0
105	20241029	174600	28289230	2700	2700	2700	2700	0
106	20241029	174500	28289230	2700	2700	2700	2700	0
107	20241029	174400	28289230	2700	2700	2700	2700	0
108	20241029	174300	28289230	2700	2700	2700	2700	0
109	20241029	174200	28289230	2700	2700	2700	2700	0
110	20241029	174100	28289230	2700	2700	2700	2700	0
111	20241029	174000	28289230	2700	2700	2700	2700	0
112	20241029	173900	28289230	2700	2700	2700	2700	0
113	20241029	173800	28289230	2700	2700	2700	2700	0
114	20241029	173700	28289230	2700	2700	2700	2700	0
115	20241029	173600	28289230	2700	2700	2700	2700	0
116	20241029	173500	28289230	2700	2700	2700	2700	0
117	20241029	173400	28289230	2700	2700	2700	2700	0
118	20241029	173300	28289230	2700	2700	2700	2700	0
119	20241029	173200	28289230	2700	2700	2700	2700	0
120	20241029	173100	28289230	2700	2700	2700	2700	0
121	20241029	173000	28289230	2700	2700	2700	2700	0
122	20241029	172900	28289230	2700	2700	2700	2700	143
123	20241029	172800	28289230	2700	2700	2700	2700	0
124	20241029	172700	28289230	2700	2700	2700	2700	0
125	20241029	172600	28289230	2700	2700	2700	2700	0
126	20241029	172500	28289230	2700	2700	2700	2700	0
127	20241029	172400	28289230	2700	2700	2700	2700	0
128	20241029	172300	28289230	2700	2700	2700	2700	0
129	20241029	172200	28289230	2700	2700	2700	2700	0
130	20241029	172100	28289230	2700	2700	2700	2700	0
131	20241029	172000	28289230	2700	2700	2700	2700	0
132	20241029	171900	28289230	2700	2700	2700	2700	0
133	20241029	171800	28289230	2700	2700	2700	2700	0
134	20241029	171700	28289230	2700	2700	2700	2700	0
135	20241029	171600	28289230	2700	2700	2700	2700	0
136	20241029	171500	28289230	2700	2700	2700	2700	0
137	20241029	171400	28289230	2700	2700	2700	2700	0
138	20241029	171300	28289230	2700	2700	2700	2700	0
139	20241029	171200	28289230	2700	2700	2700	2700	0
140	20241029	171100	28289230	2700	2700	2700	2700	0
141	20241029	171000	28289230	2700	2700	2700	2700	0
142	20241029	170900	28289230	2700	2700	2700	2700	0
143	20241029	170800	28289230	2700	2700	2700	2700	0
144	20241029	170700	28289230	2700	2700	2700	2700	0
145	20241029	170600	28289230	2700	2700	2700	2700	0
146	20241029	170500	28289230	2700	2700	2700	2700	0
147	20241029	170400	28289230	2700	2700	2700	2700	0
148	20241029	170300	28289230	2700	2700	2700	2700	0
149	20241029	170200	28289230	2700	2700	2700	2700	0
150	20241029	170100	28289230	2700	2700	2700	2700	0
151	20241029	170000	28289230	2700	2700	2700	2700	0
152	20241029	165900	28289230	2700	2700	2700	2700	143
153	20241029	165800	28289230	2700	2700	2700	2700	0
154	20241029	165700	28289230	2700	2700	2700	2700	0
155	20241029	165600	28289230	2700	2700	2700	2700	0
156	20241029	165500	28289230	2700	2700	2700	2700	0
157	20241029	165400	28289230	2700	2700	2700	2700	0
158	20241029	165300	28289230	2700	2700	2700	2700	0
159	20241029	165200	28289230	2700	2700	2700	2700	0
160	20241029	165100	28289230	2700	2700	2700	2700	0
161	20241029	165000	28289230	2700	2700	2700	2700	0
162	20241029	164900	28289230	2700	2700	2700	2700	0
163	20241029	164800	28289230	2700	2700	2700	2700	0
164	20241029	164700	28289230	2700	2700	2700	2700	0
165	20241029	164600	28289230	2700	2700	2700	2700	0
166	20241029	164500	28289230	2700	2700	2700	2700	0
167	20241029	164400	28289230	2700	2700	2700	2700	0
168	20241029	164300	28289230	2700	2700	2700	2700	0
169	20241029	164200	28289230	2700	2700	2700	2700	0
170	20241029	164100	28289230	2700	2700	2700	2700	0
171	20241029	164000	28289230	2700	2700	2700	2700	0
172	20241029	163900	28289230	2700	2700	2700	2700	0
173	20241029	163800	28289230	2700	2700	2700	2700	0
174	20241029	163700	28289230	2700	2700	2700	2700	0
175	20241029	163600	28289230	2700	2700	2700	2700	0
176	20241029	163500	28289230	2700	2700	2700	2700	0
177	20241029	163400	28289230	2700	2700	2700	2700	0
178	20241029	163300	28289230	2700	2700	2700	2700	0
179	20241029	163200	28289230	2700	2700	2700	2700	0
180	20241029	163100	28289230	2700	2700	2700	2700	0
181	20241029	163000	28289230	2700	2700	2700	2700	0
182	20241029	162900	28289230	2700	2700	2700	2700	143
183	20241029	162800	28289230	2700	2700	2700	2700	0
184	20241029	162700	28289230	2700	2700	2700	2700	0
185	20241029	162600	28289230	2700	2700	2700	2700	0
186	20241029	162500	28289230	2700	2700	2700	2700	0
187	20241029	162400	28289230	2700	2700	2700	2700	0
188	20241029	162300	28289230	2700	2700	2700	2700	0
189	20241029	162200	28289230	2700	2700	2700	2700	0
190	20241029	162100	28289230	2700	2700	2700	2700	0
191	20241029	162000	28289230	2700	2700	2700	2700	0
192	20241029	161900	28289230	2700	2700	2700	2700	0
193	20241029	161800	28289230	2700	2700	2700	2700	0
194	20241029	161700	28289230	2700	2700	2700	2700	0
195	20241029	161600	28289230	2700	2700	2700	2700	0
196	20241029	161500	28289230	2700	2700	2700	2700	0
197	20241029	161400	28289230	2700	2700	2700	2700	0
198	20241029	161300	28289230	2700	2700	2700	2700	0
199	20241029	161200	28289230	2700	2700	2700	2700	0
200	20241029	161100	28289230	2700	2700	2700	2700	0
201	20241029	161000	28289230	2700	2700	2700	2700	0
202	20241029	160900	28289230	2700	2700	2700	2700	0
203	20241029	160800	28289230	2700	2700	2700	2700	0
204	20241029	160700	28289230	2700	2700	2700	2700	0
205	20241029	160600	28289230	2700	2700	2700	2700	0
206	20241029	160500	28289230	2700	2700	2700	2700	0
207	20241029	160400	28289230	2700	2700	2700	2700	0
208	20241029	160300	28289230	2700	2700	2700	2700	0
209	20241029	160200	28289230	2700	2700	2700	2700	0
210	20241029	160100	28289230	2700	2700	2700	2700	0
211	20241029	160000	28289230	2700	2700	2700	2700	0
212	20241029	155900	28289230	2700	2700	2700	2700	143
213	20241029	155800	28289230	2700	2700	2700	2700	0
214	20241029	155700	28289230	2700	2700	2700	2700	0
215	20241029	155600	28289230	2700	2700	2700	2700	0
216	20241029	155500	28289230	2700	2700	2700	2700	0
217	20241029	155400	28289230	2700	2700	2700	2700	0
218	20241029	155300	28289230	2700	2700	2700	2700	0
219	20241029	155200	28289230	2700	2700	2700	2700	0
220	20241029	155100	28289230	2700	2700	2700	2700	0
221	20241029	155000	28289230	2700	2700	2700	2700	0
222	20241029	154900	28289230	2700	2700	2700	2700	0
223	20241029	154800	28289230	2700	2700	2700	2700	0
224	20241029	154700	28289230	2700	2700	2700	2700	0
225	20241029	154600	28289230	2700	2700	2700	2700	0
226	20241029	154500	28289230	2700	2700	2700	2700	0
227	20241029	154400	28289230	2700	2700	2700	2700	0
228	20241029	154300	28289230	2700	2700	2700	2700	0
229	20241029	154200	28289230	2700	2700	2700	2700	0
230	20241029	154100	28289230	2700	2700	2700	2700	0
231	20241029	154000	28289230	2700	2700	2700	2700	0
232	20241029	153900	28289230	2700	2700	2700	2700	0
233	20241029	153800	28289230	2700	2700	2700	2700	0
234	20241029	153700	28289230	2700	2700	2700	2700	0
235	20241029	153600	28289230	2700	2700	2700	2700	0
236	20241029	153500	28289230	2700	2700	2700	2700	0
237	20241029	153400	28289230	2700	2700	2700	2700	0
238	20241029	153300	28289230	2700	2700	2700	2700	0
239	20241029	153200	28289230	2700	2700	2700	2700	0
240	20241029	153100	28289230	2700	2700	2700	2700	0
241	20241029	153000	28289230	2700	2700	2700	2700	143
242	20241029	152900	27903130	2700	2700	2700	2700	0
243	20241029	152800	27903130	2700	2700	2700	2700	0
244	20241029	152700	27903130	2700	2700	2700	2700	0
245	20241029	152600	27903130	2700	2700	2700	2700	0
246	20241029	152500	27903130	2700	2700	2700	2700	0
247	20241029	152400	27903130	2700	2700	2700	2700	0
248	20241029	152300	27903130	2700	2700	2700	2700	0
249	20241029	152200	27903130	2700	2700	2700	2700	0
250	20241029	152100	27903130	2700	2700	2700	2700	0
251	20241029	152000	27903130	2700	2700	2700	2700	0
252	20241029	151900	27903130	2700	2700	2700	2700	0
253	20241029	151800	27903130	2700	2700	2700	2700	0
254	20241029	151700	27903130	2700	2700	2700	2700	400
255	20241029	151600	26823130	2700	2695	2700	2695	4
256	20241029	151500	26812345	2695	2695	2695	2695	1180
257	20241029	151400	23632245	2695	2695	2695	2695	0
258	20241029	151300	23632245	2695	2695	2695	2695	0
259	20241029	151200	23632245	2695	2695	2695	2695	96
260	20241029	151100	23373525	2695	2695	2695	2695	0
261	20241029	151000	23373525	2695	2695	2695	2695	0
262	20241029	150900	23373525	2695	2695	2695	2695	0
263	20241029	150800	23373525	2695	2695	2695	2695	200
264	20241029	150700	22834525	2695	2695	2695	2695	220
265	20241029	150600	22241625	2700	2700	2700	2700	1
266	20241029	150500	22238925	2700	2700	2700	2700	0
267	20241029	150400	22238925	2700	2700	2700	2700	0
268	20241029	150300	22238925	2700	2700	2700	2700	0
269	20241029	150200	22238925	2700	2700	2700	2700	0
270	20241029	150100	22238925	2700	2700	2700	2700	0
271	20241029	150000	22238925	2700	2700	2700	2700	0
272	20241029	145900	22238925	2700	2700	2700	2700	0
273	20241029	145800	22238925	2700	2700	2700	2700	0
274	20241029	145700	22238925	2700	2700	2700	2700	0
275	20241029	145600	22238925	2700	2700	2700	2700	5
276	20241029	145500	22225425	2700	2700	2700	2700	0
277	20241029	145400	22225425	2700	2700	2700	2700	122
278	20241029	145300	21896025	2705	2705	2705	2705	0
279	20241029	145200	21896025	2705	2705	2705	2705	0
280	20241029	145100	21896025	2705	2705	2705	2705	2
281	20241029	145000	21890615	2705	2705	2705	2705	0
282	20241029	144900	21890615	2705	2705	2705	2705	0
283	20241029	144800	21890615	2705	2705	2705	2705	0
284	20241029	144700	21890615	2705	2705	2705	2705	0
285	20241029	144600	21890615	2705	2705	2705	2705	2
286	20241029	144500	21885205	2700	2700	2700	2700	0
287	20241029	144400	21885205	2700	2700	2700	2700	0
288	20241029	144300	21885205	2700	2700	2700	2700	0
289	20241029	144200	21885205	2700	2700	2700	2700	0
290	20241029	144100	21885205	2700	2705	2705	2700	3
291	20241029	144000	21877095	2705	2705	2705	2705	0
292	20241029	143900	21877095	2705	2705	2705	2705	0
293	20241029	143800	21877095	2705	2705	2705	2705	0
294	20241029	143700	21877095	2705	2705	2705	2705	0
295	20241029	143600	21877095	2705	2705	2705	2705	2
296	20241029	143500	21871685	2700	2700	2700	2700	0
297	20241029	143400	21871685	2700	2700	2700	2700	0
298	20241029	143300	21871685	2700	2700	2700	2700	210
299	20241029	143200	21304685	2705	2705	2705	2705	0
300	20241029	143100	21304685	2705	2705	2705	2705	0
301	20241029	143000	21304685	2705	2705	2705	2705	7
302	20241029	142900	21285750	2695	2695	2695	2695	39
303	20241029	142800	21180645	2705	2705	2705	2705	0
304	20241029	142700	21180645	2705	2705	2705	2705	0
305	20241029	142600	21180645	2705	2705	2705	2705	0
306	20241029	142500	21180645	2705	2705	2705	2705	0
307	20241029	142400	21180645	2705	2705	2705	2705	0
308	20241029	142300	21180645	2705	2705	2705	2705	0
309	20241029	142200	21180645	2705	2705	2705	2705	0
310	20241029	142100	21180645	2705	2705	2705	2705	0
311	20241029	142000	21180645	2705	2705	2705	2705	0
312	20241029	141900	21180645	2705	2705	2705	2705	0
313	20241029	141800	21180645	2705	2705	2705	2705	0
314	20241029	141700	21180645	2705	2705	2705	2705	0
315	20241029	141600	21180645	2705	2705	2705	2705	0
316	20241029	141500	21180645	2705	2705	2705	2705	0
317	20241029	141400	21180645	2705	2705	2705	2705	0
318	20241029	141300	21180645	2705	2705	2705	2705	0
319	20241029	141200	21180645	2705	2705	2705	2705	5
320	20241029	141100	21167120	2695	2695	2695	2695	0
321	20241029	141000	21167120	2695	2695	2695	2695	0
322	20241029	140900	21167120	2695	2695	2695	2695	0
323	20241029	140800	21167120	2695	2695	2695	2695	0
324	20241029	140700	21167120	2695	2695	2695	2695	0
325	20241029	140600	21167120	2695	2695	2695	2695	0
326	20241029	140500	21167120	2695	2695	2695	2695	0
327	20241029	140400	21167120	2695	2695	2695	2695	0
328	20241029	140300	21167120	2695	2695	2695	2695	0
329	20241029	140200	21167120	2695	2695	2695	2695	0
330	20241029	140100	21167120	2695	2695	2695	2695	0
331	20241029	140000	21167120	2695	2695	2695	2695	0
332	20241029	135900	21167120	2695	2695	2695	2695	0
333	20241029	135800	21167120	2695	2695	2695	2695	0
334	20241029	135700	21167120	2695	2695	2695	2695	0
335	20241029	135600	21167120	2695	2695	2695	2695	0
336	20241029	135500	21167120	2695	2695	2695	2695	0
337	20241029	135400	21167120	2695	2695	2695	2695	0
338	20241029	135300	21167120	2695	2695	2695	2695	0
339	20241029	135200	21167120	2695	2695	2695	2695	0
340	20241029	135100	21167120	2695	2695	2695	2695	0
341	20241029	135000	21167120	2695	2695	2695	2695	0
342	20241029	134900	21167120	2695	2695	2695	2695	0
343	20241029	134800	21167120	2695	2695	2695	2695	40
344	20241029	134700	21059320	2705	2705	2705	2705	0
345	20241029	134600	21059320	2705	2705	2705	2705	0
346	20241029	134500	21059320	2705	2705	2705	2705	0
347	20241029	134400	21059320	2705	2705	2705	2705	0
348	20241029	134300	21059320	2705	2705	2705	2705	0
349	20241029	134200	21059320	2705	2705	2705	2705	0
350	20241029	134100	21059320	2705	2705	2705	2705	0
351	20241029	134000	21059320	2705	2705	2705	2705	0
352	20241029	133900	21059320	2705	2705	2705	2705	0
353	20241029	133800	21059320	2705	2705	2705	2705	0
354	20241029	133700	21059320	2705	2705	2705	2705	0
355	20241029	133600	21059320	2705	2705	2705	2705	0
356	20241029	133500	21059320	2705	2705	2705	2705	0
357	20241029	133400	21059320	2705	2705	2705	2705	0
358	20241029	133300	21059320	2705	2705	2705	2705	0
359	20241029	133200	21059320	2705	2705	2705	2705	0
360	20241029	133100	21059320	2705	2705	2705	2705	0
361	20241029	133000	21059320	2705	2705	2705	2705	0
362	20241029	132900	21059320	2705	2705	2705	2705	0
363	20241029	132800	21059320	2705	2705	2705	2705	0
364	20241029	132700	21059320	2705	2705	2705	2705	0
365	20241029	132600	21059320	2705	2705	2705	2705	0
366	20241029	132500	21059320	2705	2705	2705	2705	0
367	20241029	132400	21059320	2705	2705	2705	2705	0
368	20241029	132300	21059320	2705	2705	2705	2705	0
369	20241029	132200	21059320	2705	2705	2705	2705	0
370	20241029	132100	21059320	2705	2705	2705	2705	0
371	20241029	132000	21059320	2705	2705	2705	2705	0
372	20241029	131900	21059320	2705	2705	2705	2705	0
373	20241029	131800	21059320	2705	2705	2705	2705	0
374	20241029	131700	21059320	2705	2705	2705	2705	0
375	20241029	131600	21059320	2705	2705	2705	2705	0
376	20241029	131500	21059320	2705	2705	2705	2705	0
377	20241029	131400	21059320	2705	2705	2705	2705	0
378	20241029	131300	21059320	2705	2705	2705	2705	0
379	20241029	131200	21059320	2705	2705	2705	2705	0
380	20241029	131100	21059320	2705	2705	2705	2705	0
381	20241029	131000	21059320	2705	2705	2705	2705	0
382	20241029	130900	21059320	2705	2705	2705	2705	0
383	20241029	130800	21059320	2705	2705	2705	2705	0
384	20241029	130700	21059320	2705	2705	2705	2705	0
385	20241029	130600	21059320	2705	2705	2705	2705	0
386	20241029	130500	21059320	2705	2705	2705	2705	0
387	20241029	130400	21059320	2705	2705	2705	2705	0
388	20241029	130300	21059320	2705	2705	2705	2705	0
389	20241029	130200	21059320	2705	2705	2705	2705	0
390	20241029	130100	21059320	2705	2705	2705	2705	0
391	20241029	130000	21059320	2705	2705	2705	2705	0
392	20241029	125900	21059320	2705	2705	2705	2705	0
393	20241029	125800	21059320	2705	2705	2705	2705	0
394	20241029	125700	21059320	2705	2705	2705	2705	0
395	20241029	125600	21059320	2705	2705	2705	2705	0
396	20241029	125500	21059320	2705	2705	2705	2705	0
397	20241029	125400	21059320	2705	2705	2705	2705	0
398	20241029	125300	21059320	2705	2705	2705	2705	0
399	20241029	125200	21059320	2705	2705	2705	2705	0
400	20241029	125100	21059320	2705	2705	2705	2705	0
401	20241029	125000	21059320	2705	2705	2705	2705	2
402	20241029	124900	21053910	2700	2700	2700	2700	0
403	20241029	124800	21053910	2700	2700	2700	2700	0
404	20241029	124700	21053910	2700	2700	2700	2700	0
405	20241029	124600	21053910	2700	2700	2700	2700	0
406	20241029	124500	21053910	2700	2705	2705	2700	1267
407	20241029	124400	17632910	2700	2700	2700	2700	0
408	20241029	124300	17632910	2700	2700	2700	2700	0
409	20241029	124200	17632910	2700	2700	2700	2700	0
410	20241029	124100	17632910	2700	2700	2700	2700	126
411	20241029	124000	17292710	2700	2700	2700	2700	1255
412	20241029	123900	13904210	2700	2700	2700	2700	1
413	20241029	123800	13901510	2690	2690	2690	2690	0
414	20241029	123700	13901510	2690	2690	2690	2690	6
415	20241029	123600	13885370	2690	2690	2690	2690	0
416	20241029	123500	13885370	2690	2690	2690	2690	0
417	20241029	123400	13885370	2690	2690	2690	2690	294
418	20241029	123300	13094510	2700	2700	2700	2700	0
419	20241029	123200	13094510	2700	2700	2700	2700	0
420	20241029	123100	13094510	2700	2700	2700	2700	0
421	20241029	123000	13094510	2700	2700	2700	2700	0
422	20241029	122900	13094510	2700	2700	2700	2700	0
423	20241029	122800	13094510	2700	2700	2700	2700	0
424	20241029	122700	13094510	2700	2700	2700	2700	0
425	20241029	122600	13094510	2700	2700	2700	2700	0
426	20241029	122500	13094510	2700	2700	2700	2700	0
427	20241029	122400	13094510	2700	2700	2700	2700	10
428	20241029	122300	13067510	2695	2695	2695	2695	0
429	20241029	122200	13067510	2695	2695	2695	2695	0
430	20241029	122100	13067510	2695	2695	2695	2695	0
431	20241029	122000	13067510	2695	2695	2695	2695	0
432	20241029	121900	13067510	2695	2695	2695	2695	0
433	20241029	121800	13067510	2695	2695	2695	2695	0
434	20241029	121700	13067510	2695	2695	2695	2695	0
435	20241029	121600	13067510	2695	2695	2695	2695	0
436	20241029	121500	13067510	2695	2695	2695	2695	204
437	20241029	121400	12517730	2700	2700	2700	2700	0
438	20241029	121300	12517730	2700	2700	2700	2700	3
439	20241029	121200	12509630	2700	2700	2700	2700	496
440	20241029	121100	11170430	2700	2700	2700	2700	0
441	20241029	121000	11170430	2700	2700	2700	2700	0
442	20241029	120900	11170430	2700	2700	2700	2700	0
443	20241029	120800	11170430	2700	2700	2700	2700	0
444	20241029	120700	11170430	2700	2700	2700	2700	0
445	20241029	120600	11170430	2700	2700	2700	2700	3
446	20241029	120500	11162330	2690	2690	2690	2690	0
447	20241029	120400	11162330	2690	2690	2690	2690	0
448	20241029	120300	11162330	2690	2690	2690	2690	0
449	20241029	120200	11162330	2690	2690	2690	2690	0
450	20241029	120100	11162330	2690	2690	2690	2690	0
451	20241029	120000	11162330	2690	2690	2690	2690	0
452	20241029	115900	11162330	2690	2690	2690	2690	0
453	20241029	115800	11162330	2690	2690	2690	2690	0
454	20241029	115700	11162330	2690	2690	2690	2690	0
455	20241029	115600	11162330	2690	2690	2690	2690	0
456	20241029	115500	11162330	2690	2690	2690	2690	0
457	20241029	115400	11162330	2690	2690	2700	2690	242
458	20241029	115300	10511180	2690	2690	2690	2690	0
459	20241029	115200	10511180	2690	2690	2690	2690	0
460	20241029	115100	10511180	2690	2690	2690	2690	0
461	20241029	115000	10511180	2690	2690	2690	2690	0
462	20241029	114900	10511180	2690	2690	2690	2690	0
463	20241029	114800	10511180	2690	2690	2690	2690	1
464	20241029	114700	10508490	2690	2690	2690	2690	0
465	20241029	114600	10508490	2690	2690	2690	2690	0
466	20241029	114500	10508490	2690	2690	2690	2690	0
467	20241029	114400	10508490	2690	2690	2690	2690	0
468	20241029	114300	10508490	2690	2690	2690	2690	1
469	20241029	114200	10505800	2690	2690	2690	2690	0
470	20241029	114100	10505800	2690	2690	2690	2690	0
471	20241029	114000	10505800	2690	2690	2690	2690	0
472	20241029	113900	10505800	2690	2690	2690	2690	0
473	20241029	113800	10505800	2690	2690	2690	2690	0
474	20241029	113700	10505800	2690	2690	2690	2690	1
475	20241029	113600	10503110	2690	2690	2690	2690	0
476	20241029	113500	10503110	2690	2690	2690	2690	0
477	20241029	113400	10503110	2690	2690	2690	2690	0
478	20241029	113300	10503110	2690	2690	2690	2690	0
479	20241029	113200	10503110	2690	2690	2690	2690	1
480	20241029	113100	10500420	2700	2700	2700	2700	0
481	20241029	113000	10500420	2700	2700	2700	2700	0
482	20241029	112900	10500420	2700	2700	2700	2700	3
483	20241029	112800	10492320	2685	2685	2685	2685	0
484	20241029	112700	10492320	2685	2685	2685	2685	0
485	20241029	112600	10492320	2685	2685	2685	2685	1
486	20241029	112500	10489635	2700	2700	2700	2700	0
487	20241029	112400	10489635	2700	2700	2700	2700	5
488	20241029	112300	10476135	2685	2685	2685	2685	0
489	20241029	112200	10476135	2685	2685	2685	2685	0
490	20241029	112100	10476135	2685	2685	2685	2685	0
491	20241029	112000	10476135	2685	2685	2685	2685	1
492	20241029	111900	10473450	2690	2690	2690	2690	0
493	20241029	111800	10473450	2690	2695	2695	2690	350
494	20241029	111700	9531810	2700	2700	2700	2700	0
495	20241029	111600	9531810	2700	2700	2700	2700	52
496	20241029	111500	9391410	2700	2700	2700	2700	1
497	20241029	111400	9388710	2700	2700	2700	2700	100
498	20241029	111300	9118710	2700	2700	2700	2700	0
499	20241029	111200	9118710	2700	2700	2700	2700	0
500	20241029	111100	9118710	2700	2700	2700	2700	0
501	20241029	111000	9118710	2700	2700	2700	2700	0
502	20241029	110900	9118710	2700	2700	2700	2700	1
503	20241029	110800	9116010	2700	2700	2700	2700	0
504	20241029	110700	9116010	2700	2700	2700	2700	0
505	20241029	110600	9116010	2700	2700	2700	2700	0
506	20241029	110500	9116010	2700	2700	2700	2700	0
507	20241029	110400	9116010	2700	2700	2700	2700	0
508	20241029	110300	9116010	2700	2700	2700	2700	1
509	20241029	110200	9113310	2705	2705	2705	2705	0
510	20241029	110100	9113310	2705	2705	2705	2705	0
511	20241029	110000	9113310	2705	2705	2705	2705	0
512	20241029	105900	9113310	2705	2705	2705	2705	1
513	20241029	105800	9110605	2700	2700	2700	2700	1
514	20241029	105700	9107905	2705	2705	2705	2705	0
515	20241029	105600	9107905	2705	2705	2705	2705	0
516	20241029	105500	9107905	2705	2705	2705	2705	0
517	20241029	105400	9107905	2705	2705	2705	2705	2
518	20241029	105300	9102495	2695	2695	2695	2695	0
519	20241029	105200	9102495	2695	2695	2695	2695	1
520	20241029	105100	9099800	2695	2695	2695	2695	0
521	20241029	105000	9099800	2695	2695	2695	2695	0
522	20241029	104900	9099800	2695	2695	2695	2695	0
523	20241029	104800	9099800	2695	2695	2695	2695	0
524	20241029	104700	9099800	2695	2695	2695	2695	0
525	20241029	104600	9099800	2695	2695	2695	2695	1
526	20241029	104500	9097105	2710	2710	2710	2710	0
527	20241029	104400	9097105	2710	2710	2710	2710	0
528	20241029	104300	9097105	2710	2710	2710	2710	0
529	20241029	104200	9097105	2710	2695	2710	2690	418
530	20241029	104100	7972095	2700	2710	2710	2700	99
531	20241029	104000	7704765	2700	2700	2700	2700	1
532	20241029	103900	7702065	2700	2700	2700	2700	0
533	20241029	103800	7702065	2700	2700	2700	2700	0
534	20241029	103700	7702065	2700	2700	2700	2700	0
535	20241029	103600	7702065	2700	2700	2700	2700	0
536	20241029	103500	7702065	2700	2700	2700	2700	1
537	20241029	103400	7699365	2700	2700	2700	2700	0
538	20241029	103300	7699365	2700	2700	2700	2700	0
539	20241029	103200	7699365	2700	2700	2700	2700	0
540	20241029	103100	7699365	2700	2700	2700	2700	0
541	20241029	103000	7699365	2700	2700	2700	2700	0
542	20241029	102900	7699365	2700	2700	2700	2700	1
543	20241029	102800	7696665	2700	2700	2700	2700	0
544	20241029	102700	7696665	2700	2700	2700	2700	0
545	20241029	102600	7696665	2700	2700	2700	2700	0
546	20241029	102500	7696665	2700	2700	2700	2700	0
547	20241029	102400	7696665	2700	2700	2700	2700	200
548	20241029	102300	7156665	2700	2700	2700	2700	1
549	20241029	102200	7153965	2700	2700	2700	2700	0
550	20241029	102100	7153965	2700	2700	2700	2700	0
551	20241029	102000	7153965	2700	2700	2700	2700	68
552	20241029	101900	6970365	2700	2700	2700	2700	0
553	20241029	101800	6970365	2700	2700	2700	2700	1
554	20241029	101700	6967665	2710	2710	2710	2710	0
555	20241029	101600	6967665	2710	2710	2710	2710	402
556	20241029	101500	5878245	2710	2710	2710	2710	19
557	20241029	101400	5826755	2710	2705	2710	2705	36
558	20241029	101300	5729370	2700	2700	2700	2700	0
559	20241029	101200	5729370	2700	2700	2700	2700	1
560	20241029	101100	5726670	2700	2700	2700	2700	0
561	20241029	101000	5726670	2700	2700	2700	2700	0
562	20241029	100900	5726670	2700	2700	2700	2700	0
563	20241029	100800	5726670	2700	2700	2700	2700	0
564	20241029	100700	5726670	2700	2700	2700	2700	1
565	20241029	100600	5723970	2700	2700	2700	2700	0
566	20241029	100500	5723970	2700	2700	2700	2700	0
567	20241029	100400	5723970	2700	2700	2700	2700	0
568	20241029	100300	5723970	2700	2700	2700	2700	0
569	20241029	100200	5723970	2700	2700	2700	2700	0
570	20241029	100100	5723970	2700	2700	2700	2700	1
571	20241029	100000	5721270	2705	2705	2705	2705	0
572	20241029	095900	5721270	2705	2705	2705	2705	0
573	20241029	095800	5721270	2705	2705	2705	2705	0
574	20241029	095700	5721270	2705	2705	2705	2705	0
575	20241029	095600	5721270	2705	2705	2705	2705	452
576	20241029	095500	4498610	2700	2700	2700	2700	2
577	20241029	095400	4493210	2700	2700	2700	2700	0
578	20241029	095300	4493210	2700	2700	2700	2700	0
579	20241029	095200	4493210	2700	2700	2700	2700	0
580	20241029	095100	4493210	2700	2700	2700	2700	0
581	20241029	095000	4493210	2700	2700	2700	2700	2
582	20241029	094900	4487810	2705	2705	2705	2705	0
583	20241029	094800	4487810	2705	2705	2705	2705	2
584	20241029	094700	4482400	2700	2700	2700	2700	0
585	20241029	094600	4482400	2700	2700	2700	2700	120
586	20241029	094500	4158400	2700	2700	2700	2700	0
587	20241029	094400	4158400	2700	2700	2700	2700	2
588	20241029	094300	4153000	2705	2705	2705	2705	0
589	20241029	094200	4153000	2705	2705	2705	2705	1
590	20241029	094100	4150295	2700	2700	2700	2700	0
591	20241029	094000	4150295	2700	2700	2700	2700	0
592	20241029	093900	4150295	2700	2700	2700	2700	2
593	20241029	093800	4144895	2700	2700	2700	2700	0
594	20241029	093700	4144895	2700	2700	2700	2700	0
595	20241029	093600	4144895	2700	2700	2700	2700	0
596	20241029	093500	4144895	2700	2700	2700	2700	0
597	20241029	093400	4144895	2700	2700	2700	2700	0
598	20241029	093300	4144895	2700	2700	2700	2700	2
599	20241029	093200	4139495	2710	2710	2710	2710	0
600	20241029	093100	4139495	2710	2710	2710	2710	0
601	20241029	093000	4139495	2710	2710	2710	2710	0
602	20241029	092900	4139495	2710	2710	2710	2710	0
603	20241029	092800	4139495	2710	2700	2710	2700	42
604	20241029	092700	4026045	2700	2700	2700	2700	2
605	20241029	092600	4020645	2700	2700	2700	2700	0
606	20241029	092500	4020645	2700	2705	2705	2700	170
607	20241029	092400	3561395	2705	2705	2705	2705	0
608	20241029	092300	3561395	2705	2705	2705	2705	0
609	20241029	092200	3561395	2705	2705	2705	2705	2
610	20241029	092100	3555985	2710	2710	2710	2710	0
611	20241029	092000	3555985	2710	2710	2710	2710	1
612	20241029	091900	3553275	2710	2710	2710	2710	1
613	20241029	091800	3550565	2710	2710	2710	2710	0
614	20241029	091700	3550565	2710	2710	2710	2710	55
615	20241029	091600	3401515	2705	2705	2705	2705	2
616	20241029	091500	3396105	2710	2710	2710	2710	0
617	20241029	091400	3396105	2710	2710	2710	2710	0
618	20241029	091300	3396105	2710	2710	2710	2710	0
619	20241029	091200	3396105	2710	2705	2710	2705	120
620	20241029	091100	3071450	2705	2705	2705	2705	0
621	20241029	091000	3071450	2705	2705	2705	2705	2
622	20241029	090900	3066040	2705	2705	2705	2705	408
623	20241029	090800	1962400	2710	2710	2710	2710	0
624	20241029	090700	1962400	2710	2710	2710	2710	0
625	20241029	090600	1962400	2710	2710	2710	2710	25
626	20241029	090500	1894650	2710	2705	2710	2705	560
627	20241029	090400	379400	2710	2710	2710	2710	121
628	20241029	090300	51490	2710	2710	2710	2710	1
629	20241029	090200	48780	2710	2710	2710	2710	0
630	20241029	090100	48780	2710	2710	2710	2710	0
631	20241029	090000	48780	2710	2710	2710	2710	18