KissMeData/045060/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192800	118007405	2700	2700	2700	2700	89
3	20241002	192700	118007405	2700	2700	2700	2700	0
4	20241002	192600	118007405	2700	2700	2700	2700	0
5	20241002	192500	118007405	2700	2700	2700	2700	0
6	20241002	192400	118007405	2700	2700	2700	2700	0
7	20241002	192300	118007405	2700	2700	2700	2700	0
8	20241002	192200	118007405	2700	2700	2700	2700	0
9	20241002	192100	118007405	2700	2700	2700	2700	0
10	20241002	192000	118007405	2700	2700	2700	2700	0
11	20241002	191900	118007405	2700	2700	2700	2700	0
12	20241002	191800	118007405	2700	2700	2700	2700	0
13	20241002	191700	118007405	2700	2700	2700	2700	0
14	20241002	191600	118007405	2700	2700	2700	2700	0
15	20241002	191500	118007405	2700	2700	2700	2700	0
16	20241002	191400	118007405	2700	2700	2700	2700	0
17	20241002	191300	118007405	2700	2700	2700	2700	0
18	20241002	191200	118007405	2700	2700	2700	2700	0
19	20241002	191100	118007405	2700	2700	2700	2700	0
20	20241002	191000	118007405	2700	2700	2700	2700	0
21	20241002	190900	118007405	2700	2700	2700	2700	0
22	20241002	190800	118007405	2700	2700	2700	2700	0
23	20241002	190700	118007405	2700	2700	2700	2700	0
24	20241002	190600	118007405	2700	2700	2700	2700	0
25	20241002	190500	118007405	2700	2700	2700	2700	0
26	20241002	190400	118007405	2700	2700	2700	2700	0
27	20241002	190300	118007405	2700	2700	2700	2700	0
28	20241002	190200	118007405	2700	2700	2700	2700	0
29	20241002	190100	118007405	2700	2700	2700	2700	0
30	20241002	190000	118007405	2700	2700	2700	2700	0
31	20241002	185900	118007405	2700	2700	2700	2700	0
32	20241002	185800	118007405	2700	2700	2700	2700	89
33	20241002	185700	118007405	2700	2700	2700	2700	0
34	20241002	185600	118007405	2700	2700	2700	2700	0
35	20241002	185500	118007405	2700	2700	2700	2700	0
36	20241002	185400	118007405	2700	2700	2700	2700	0
37	20241002	185300	118007405	2700	2700	2700	2700	0
38	20241002	185200	118007405	2700	2700	2700	2700	0
39	20241002	185100	118007405	2700	2700	2700	2700	0
40	20241002	185000	118007405	2700	2700	2700	2700	0
41	20241002	184900	118007405	2700	2700	2700	2700	0
42	20241002	184800	118007405	2700	2700	2700	2700	0
43	20241002	184700	118007405	2700	2700	2700	2700	0
44	20241002	184600	118007405	2700	2700	2700	2700	0
45	20241002	184500	118007405	2700	2700	2700	2700	0
46	20241002	184400	118007405	2700	2700	2700	2700	0
47	20241002	184300	118007405	2700	2700	2700	2700	0
48	20241002	184200	118007405	2700	2700	2700	2700	0
49	20241002	184100	118007405	2700	2700	2700	2700	0
50	20241002	184000	118007405	2700	2700	2700	2700	0
51	20241002	183900	118007405	2700	2700	2700	2700	0
52	20241002	183800	118007405	2700	2700	2700	2700	0
53	20241002	183700	118007405	2700	2700	2700	2700	0
54	20241002	183600	118007405	2700	2700	2700	2700	0
55	20241002	183500	118007405	2700	2700	2700	2700	0
56	20241002	183400	118007405	2700	2700	2700	2700	0
57	20241002	183300	118007405	2700	2700	2700	2700	0
58	20241002	183200	118007405	2700	2700	2700	2700	0
59	20241002	183100	118007405	2700	2700	2700	2700	0
60	20241002	183000	118007405	2700	2700	2700	2700	0
61	20241002	182900	118007405	2700	2700	2700	2700	0
62	20241002	182800	118007405	2700	2700	2700	2700	89
63	20241002	182700	118007405	2700	2700	2700	2700	0
64	20241002	182600	118007405	2700	2700	2700	2700	0
65	20241002	182500	118007405	2700	2700	2700	2700	0
66	20241002	182400	118007405	2700	2700	2700	2700	0
67	20241002	182300	118007405	2700	2700	2700	2700	0
68	20241002	182200	118007405	2700	2700	2700	2700	0
69	20241002	182100	118007405	2700	2700	2700	2700	0
70	20241002	182000	118007405	2700	2700	2700	2700	0
71	20241002	181900	118007405	2700	2700	2700	2700	0
72	20241002	181800	118007405	2700	2700	2700	2700	0
73	20241002	181700	118007405	2700	2700	2700	2700	0
74	20241002	181600	118007405	2700	2700	2700	2700	0
75	20241002	181500	118007405	2700	2700	2700	2700	0
76	20241002	181400	118007405	2700	2700	2700	2700	0
77	20241002	181300	118007405	2700	2700	2700	2700	0
78	20241002	181200	118007405	2700	2700	2700	2700	0
79	20241002	181100	118007405	2700	2700	2700	2700	0
80	20241002	181000	118007405	2700	2700	2700	2700	0
81	20241002	180900	118007405	2700	2700	2700	2700	0
82	20241002	180800	118007405	2700	2700	2700	2700	0
83	20241002	180700	118007405	2700	2700	2700	2700	0
84	20241002	180600	118007405	2700	2700	2700	2700	0
85	20241002	180500	118007405	2700	2700	2700	2700	0
86	20241002	180400	118007405	2700	2700	2700	2700	0
87	20241002	180300	118007405	2700	2700	2700	2700	0
88	20241002	180200	118007405	2700	2700	2700	2700	0
89	20241002	180100	118007405	2700	2700	2700	2700	0
90	20241002	180000	118007405	2700	2700	2700	2700	0
91	20241002	175900	118007405	2700	2700	2700	2700	0
92	20241002	175800	118007405	2700	2700	2700	2700	89
93	20241002	175700	118007405	2700	2700	2700	2700	0
94	20241002	175600	118007405	2700	2700	2700	2700	0
95	20241002	175500	118007405	2700	2700	2700	2700	0
96	20241002	175400	118007405	2700	2700	2700	2700	0
97	20241002	175300	118007405	2700	2700	2700	2700	0
98	20241002	175200	118007405	2700	2700	2700	2700	0
99	20241002	175100	118007405	2700	2700	2700	2700	0
100	20241002	175000	118007405	2700	2700	2700	2700	0
101	20241002	174900	118007405	2700	2700	2700	2700	0
102	20241002	174800	118007405	2700	2700	2700	2700	0
103	20241002	174700	118007405	2700	2700	2700	2700	0
104	20241002	174600	118007405	2700	2700	2700	2700	0
105	20241002	174500	118007405	2700	2700	2700	2700	0
106	20241002	174400	118007405	2700	2700	2700	2700	0
107	20241002	174300	118007405	2700	2700	2700	2700	0
108	20241002	174200	118007405	2700	2700	2700	2700	0
109	20241002	174100	118007405	2700	2700	2700	2700	0
110	20241002	174000	118007405	2700	2700	2700	2700	0
111	20241002	173900	118007405	2700	2700	2700	2700	0
112	20241002	173800	118007405	2700	2700	2700	2700	0
113	20241002	173700	118007405	2700	2700	2700	2700	0
114	20241002	173600	118007405	2700	2700	2700	2700	0
115	20241002	173500	118007405	2700	2700	2700	2700	0
116	20241002	173400	118007405	2700	2700	2700	2700	0
117	20241002	173300	118007405	2700	2700	2700	2700	0
118	20241002	173200	118007405	2700	2700	2700	2700	0
119	20241002	173100	118007405	2700	2700	2700	2700	0
120	20241002	173000	118007405	2700	2700	2700	2700	0
121	20241002	172900	118007405	2700	2700	2700	2700	0
122	20241002	172800	118007405	2700	2700	2700	2700	89
123	20241002	172700	118007405	2700	2700	2700	2700	0
124	20241002	172600	118007405	2700	2700	2700	2700	0
125	20241002	172500	118007405	2700	2700	2700	2700	0
126	20241002	172400	118007405	2700	2700	2700	2700	0
127	20241002	172300	118007405	2700	2700	2700	2700	0
128	20241002	172200	118007405	2700	2700	2700	2700	0
129	20241002	172100	118007405	2700	2700	2700	2700	0
130	20241002	172000	118007405	2700	2700	2700	2700	0
131	20241002	171900	118007405	2700	2700	2700	2700	0
132	20241002	171800	118007405	2700	2700	2700	2700	0
133	20241002	171700	118007405	2700	2700	2700	2700	0
134	20241002	171600	118007405	2700	2700	2700	2700	0
135	20241002	171500	118007405	2700	2700	2700	2700	0
136	20241002	171400	118007405	2700	2700	2700	2700	0
137	20241002	171300	118007405	2700	2700	2700	2700	0
138	20241002	171200	118007405	2700	2700	2700	2700	0
139	20241002	171100	118007405	2700	2700	2700	2700	0
140	20241002	171000	118007405	2700	2700	2700	2700	0
141	20241002	170900	118007405	2700	2700	2700	2700	0
142	20241002	170800	118007405	2700	2700	2700	2700	0
143	20241002	170700	118007405	2700	2700	2700	2700	0
144	20241002	170600	118007405	2700	2700	2700	2700	0
145	20241002	170500	118007405	2700	2700	2700	2700	0
146	20241002	170400	118007405	2700	2700	2700	2700	0
147	20241002	170300	118007405	2700	2700	2700	2700	0
148	20241002	170200	118007405	2700	2700	2700	2700	0
149	20241002	170100	118007405	2700	2700	2700	2700	0
150	20241002	170000	118007405	2700	2700	2700	2700	0
151	20241002	165900	118007405	2700	2700	2700	2700	0
152	20241002	165800	118007405	2700	2700	2700	2700	89
153	20241002	165700	118007405	2700	2700	2700	2700	0
154	20241002	165600	118007405	2700	2700	2700	2700	0
155	20241002	165500	118007405	2700	2700	2700	2700	0
156	20241002	165400	118007405	2700	2700	2700	2700	0
157	20241002	165300	118007405	2700	2700	2700	2700	0
158	20241002	165200	118007405	2700	2700	2700	2700	0
159	20241002	165100	118007405	2700	2700	2700	2700	0
160	20241002	165000	118007405	2700	2700	2700	2700	0
161	20241002	164900	118007405	2700	2700	2700	2700	0
162	20241002	164800	118007405	2700	2700	2700	2700	0
163	20241002	164700	118007405	2700	2700	2700	2700	0
164	20241002	164600	118007405	2700	2700	2700	2700	0
165	20241002	164500	118007405	2700	2700	2700	2700	0
166	20241002	164400	118007405	2700	2700	2700	2700	0
167	20241002	164300	118007405	2700	2700	2700	2700	0
168	20241002	164200	118007405	2700	2700	2700	2700	0
169	20241002	164100	118007405	2700	2700	2700	2700	0
170	20241002	164000	118007405	2700	2700	2700	2700	0
171	20241002	163900	118007405	2700	2700	2700	2700	0
172	20241002	163800	118007405	2700	2700	2700	2700	0
173	20241002	163700	118007405	2700	2700	2700	2700	0
174	20241002	163600	118007405	2700	2700	2700	2700	0
175	20241002	163500	118007405	2700	2700	2700	2700	0
176	20241002	163400	118007405	2700	2700	2700	2700	0
177	20241002	163300	118007405	2700	2700	2700	2700	0
178	20241002	163200	118007405	2700	2700	2700	2700	0
179	20241002	163100	118007405	2700	2700	2700	2700	0
180	20241002	163000	118007405	2700	2700	2700	2700	0
181	20241002	162900	118007405	2700	2700	2700	2700	0
182	20241002	162800	118007405	2700	2700	2700	2700	89
183	20241002	162700	118007405	2700	2700	2700	2700	0
184	20241002	162600	118007405	2700	2700	2700	2700	0
185	20241002	162500	118007405	2700	2700	2700	2700	0
186	20241002	162400	118007405	2700	2700	2700	2700	0
187	20241002	162300	118007405	2700	2700	2700	2700	0
188	20241002	162200	118007405	2700	2700	2700	2700	0
189	20241002	162100	118007405	2700	2700	2700	2700	0
190	20241002	162000	118007405	2700	2700	2700	2700	0
191	20241002	161900	118007405	2700	2700	2700	2700	0
192	20241002	161800	118007405	2700	2700	2700	2700	0
193	20241002	161700	118007405	2700	2700	2700	2700	0
194	20241002	161600	118007405	2700	2700	2700	2700	0
195	20241002	161500	118007405	2700	2700	2700	2700	0
196	20241002	161400	118007405	2700	2700	2700	2700	0
197	20241002	161300	118007405	2700	2700	2700	2700	0
198	20241002	161200	118007405	2700	2700	2700	2700	0
199	20241002	161100	118007405	2700	2700	2700	2700	0
200	20241002	161000	118007405	2700	2700	2700	2700	0
201	20241002	160900	118007405	2700	2700	2700	2700	0
202	20241002	160800	118007405	2700	2700	2700	2700	0
203	20241002	160700	118007405	2700	2700	2700	2700	0
204	20241002	160600	118007405	2700	2700	2700	2700	0
205	20241002	160500	118007405	2700	2700	2700	2700	0
206	20241002	160400	118007405	2700	2700	2700	2700	0
207	20241002	160300	118007405	2700	2700	2700	2700	0
208	20241002	160200	118007405	2700	2700	2700	2700	0
209	20241002	160100	118007405	2700	2700	2700	2700	0
210	20241002	160000	118007405	2700	2700	2700	2700	0
211	20241002	155900	118007405	2700	2700	2700	2700	0
212	20241002	155800	118007405	2700	2700	2700	2700	89
213	20241002	155700	118007405	2700	2700	2700	2700	0
214	20241002	155600	118007405	2700	2700	2700	2700	0
215	20241002	155500	118007405	2700	2700	2700	2700	0
216	20241002	155400	118007405	2700	2700	2700	2700	0
217	20241002	155300	118007405	2700	2700	2700	2700	0
218	20241002	155200	118007405	2700	2700	2700	2700	0
219	20241002	155100	118007405	2700	2700	2700	2700	0
220	20241002	155000	118007405	2700	2700	2700	2700	0
221	20241002	154900	118007405	2700	2700	2700	2700	0
222	20241002	154800	118007405	2700	2700	2700	2700	0
223	20241002	154700	118007405	2700	2700	2700	2700	0
224	20241002	154600	118007405	2700	2700	2700	2700	0
225	20241002	154500	118007405	2700	2700	2700	2700	0
226	20241002	154400	118007405	2700	2700	2700	2700	0
227	20241002	154300	118007405	2700	2700	2700	2700	0
228	20241002	154200	118007405	2700	2700	2700	2700	0
229	20241002	154100	118007405	2700	2700	2700	2700	0
230	20241002	154000	118007405	2700	2700	2700	2700	0
231	20241002	153900	118007405	2700	2700	2700	2700	0
232	20241002	153800	118007405	2700	2700	2700	2700	0
233	20241002	153700	118007405	2700	2700	2700	2700	0
234	20241002	153600	118007405	2700	2700	2700	2700	0
235	20241002	153500	118007405	2700	2700	2700	2700	0
236	20241002	153400	118007405	2700	2700	2700	2700	0
237	20241002	153300	118007405	2700	2700	2700	2700	0
238	20241002	153200	118007405	2700	2700	2700	2700	0
239	20241002	153100	118007405	2700	2700	2700	2700	0
240	20241002	153000	118007405	2700	2700	2700	2700	89
241	20241002	152900	117767105	2700	2700	2700	2700	0
242	20241002	152800	117767105	2700	2700	2700	2700	0
243	20241002	152700	117767105	2700	2700	2700	2700	0
244	20241002	152600	117767105	2700	2700	2700	2700	0
245	20241002	152500	117767105	2700	2700	2700	2700	0
246	20241002	152400	117767105	2700	2700	2700	2700	0
247	20241002	152300	117767105	2700	2700	2700	2700	0
248	20241002	152200	117767105	2700	2700	2700	2700	0
249	20241002	152100	117767105	2700	2700	2700	2700	0
250	20241002	152000	117767105	2700	2700	2700	2700	0
251	20241002	151900	117767105	2700	2700	2700	2700	0
252	20241002	151800	117767105	2700	2700	2700	2700	0
253	20241002	151700	117767105	2700	2700	2700	2700	0
254	20241002	151600	117767105	2700	2700	2700	2700	0
255	20241002	151500	117767105	2700	2700	2700	2700	0
256	20241002	151400	117767105	2700	2700	2700	2700	0
257	20241002	151300	117767105	2700	2700	2700	2700	0
258	20241002	151200	117767105	2700	2700	2700	2700	0
259	20241002	151100	117767105	2700	2700	2700	2700	0
260	20241002	151000	117767105	2700	2700	2700	2700	0
261	20241002	150900	117767105	2700	2700	2700	2700	0
262	20241002	150800	117767105	2700	2700	2700	2700	59
263	20241002	150700	117607805	2700	2700	2700	2700	0
264	20241002	150600	117607805	2700	2700	2700	2700	52
265	20241002	150500	117467405	2705	2705	2705	2705	8
266	20241002	150400	117445765	2700	2700	2700	2700	0
267	20241002	150300	117445765	2700	2700	2700	2700	14
268	20241002	150200	117407965	2700	2700	2700	2700	7
269	20241002	150100	117389065	2700	2700	2700	2700	7
270	20241002	150000	117370165	2700	2700	2700	2700	0
271	20241002	145900	117370165	2700	2700	2700	2700	0
272	20241002	145800	117370165	2700	2700	2700	2700	0
273	20241002	145700	117370165	2700	2700	2700	2700	7
274	20241002	145600	117351265	2695	2695	2695	2695	3
275	20241002	145500	117343180	2700	2700	2700	2700	0
276	20241002	145400	117343180	2700	2700	2700	2700	0
277	20241002	145300	117343180	2700	2700	2700	2700	15
278	20241002	145200	117302680	2700	2700	2700	2700	37
279	20241002	145100	117202780	2695	2695	2695	2695	3
280	20241002	145000	117194695	2700	2700	2700	2700	0
281	20241002	144900	117194695	2700	2700	2700	2700	0
282	20241002	144800	117194695	2700	2700	2700	2700	0
283	20241002	144700	117194695	2700	2700	2700	2700	0
284	20241002	144600	117194695	2700	2695	2700	2695	14
285	20241002	144500	117156915	2705	2705	2705	2705	0
286	20241002	144400	117156915	2705	2705	2705	2705	0
287	20241002	144300	117156915	2705	2695	2705	2695	38
288	20241002	144200	117054475	2705	2700	2705	2700	39
289	20241002	144100	116949000	2695	2695	2695	2695	209
290	20241002	144000	116385745	2710	2710	2710	2710	0
291	20241002	143900	116385745	2710	2710	2710	2710	0
292	20241002	143800	116385745	2710	2705	2710	2705	208
293	20241002	143700	115822980	2705	2705	2705	2705	0
294	20241002	143600	115822980	2705	2705	2705	2705	0
295	20241002	143500	115822980	2705	2705	2705	2705	0
296	20241002	143400	115822980	2705	2705	2705	2705	0
297	20241002	143300	115822980	2705	2705	2705	2705	0
298	20241002	143200	115822980	2705	2705	2705	2705	0
299	20241002	143100	115822980	2705	2700	2705	2700	10
300	20241002	143000	115795950	2695	2695	2695	2695	1
301	20241002	142900	115793255	2695	2700	2700	2695	35
302	20241002	142800	115698765	2700	2700	2700	2700	0
303	20241002	142700	115698765	2700	2700	2700	2695	297
304	20241002	142600	114897865	2710	2710	2710	2710	0
305	20241002	142500	114897865	2710	2710	2710	2710	6
306	20241002	142400	114881605	2715	2715	2715	2715	0
307	20241002	142300	114881605	2715	2715	2715	2715	0
308	20241002	142200	114881605	2715	2715	2715	2715	0
309	20241002	142100	114881605	2715	2705	2715	2700	31
310	20241002	142000	114797815	2710	2710	2710	2710	0
311	20241002	141900	114797815	2710	2710	2710	2710	0
312	20241002	141800	114797815	2710	2710	2710	2710	0
313	20241002	141700	114797815	2710	2710	2710	2710	24
314	20241002	141600	114732775	2705	2705	2705	2705	222
315	20241002	141500	114132265	2705	2705	2705	2705	0
316	20241002	141400	114132265	2705	2705	2705	2705	0
317	20241002	141300	114132265	2705	2705	2705	2705	0
318	20241002	141200	114132265	2705	2705	2705	2705	0
319	20241002	141100	114132265	2705	2705	2705	2705	0
320	20241002	141000	114132265	2705	2705	2705	2705	0
321	20241002	140900	114132265	2705	2705	2705	2705	0
322	20241002	140800	114132265	2705	2705	2705	2705	0
323	20241002	140700	114132265	2705	2705	2705	2705	0
324	20241002	140600	114132265	2705	2705	2705	2705	0
325	20241002	140500	114132265	2705	2705	2705	2705	0
326	20241002	140400	114132265	2705	2705	2705	2705	0
327	20241002	140300	114132265	2705	2705	2705	2705	0
328	20241002	140200	114132265	2705	2705	2705	2705	0
329	20241002	140100	114132265	2705	2705	2705	2705	0
330	20241002	140000	114132265	2705	2705	2705	2705	0
331	20241002	135900	114132265	2705	2710	2710	2705	400
332	20241002	135800	113050115	2720	2720	2720	2720	0
333	20241002	135700	113050115	2720	2720	2720	2720	0
334	20241002	135600	113050115	2720	2720	2720	2720	0
335	20241002	135500	113050115	2720	2720	2720	2720	0
336	20241002	135400	113050115	2720	2720	2720	2720	2
337	20241002	135300	113044675	2705	2705	2705	2705	0
338	20241002	135200	113044675	2705	2710	2710	2705	813
339	20241002	135100	110845485	2720	2720	2720	2720	0
340	20241002	135000	110845485	2720	2720	2720	2720	0
341	20241002	134900	110845485	2720	2720	2720	2720	0
342	20241002	134800	110845485	2720	2715	2720	2715	2
343	20241002	134700	110840050	2720	2720	2720	2720	0
344	20241002	134600	110840050	2720	2720	2720	2720	3
345	20241002	134500	110831890	2715	2715	2715	2715	0
346	20241002	134400	110831890	2715	2725	2725	2715	4
347	20241002	134300	110821020	2715	2715	2715	2715	0
348	20241002	134200	110821020	2715	2725	2725	2715	2017
349	20241002	134100	105342275	2720	2720	2720	2720	0
350	20241002	134000	105342275	2720	2720	2720	2720	307
351	20241002	133900	104507235	2720	2720	2720	2720	2
352	20241002	133800	104501795	2725	2725	2725	2725	0
353	20241002	133700	104501795	2725	2725	2725	2725	0
354	20241002	133600	104501795	2725	2725	2725	2725	2
355	20241002	133500	104496345	2730	2730	2730	2730	0
356	20241002	133400	104496345	2730	2730	2730	2730	0
357	20241002	133300	104496345	2730	2730	2730	2730	0
358	20241002	133200	104496345	2730	2730	2730	2730	0
359	20241002	133100	104496345	2730	2730	2730	2730	0
360	20241002	133000	104496345	2730	2730	2730	2730	2
361	20241002	132900	104490885	2725	2725	2725	2725	0
362	20241002	132800	104490885	2725	2725	2725	2725	0
363	20241002	132700	104490885	2725	2725	2725	2725	0
364	20241002	132600	104490885	2725	2725	2725	2725	0
365	20241002	132500	104490885	2725	2725	2725	2725	0
366	20241002	132400	104490885	2725	2730	2730	2725	132
367	20241002	132300	104131175	2730	2730	2730	2730	0
368	20241002	132200	104131175	2730	2730	2730	2730	0
369	20241002	132100	104131175	2730	2730	2730	2730	0
370	20241002	132000	104131175	2730	2730	2730	2730	0
371	20241002	131900	104131175	2730	2730	2730	2730	0
372	20241002	131800	104131175	2730	2730	2730	2730	2
373	20241002	131700	104125715	2730	2730	2730	2730	0
374	20241002	131600	104125715	2730	2730	2730	2730	0
375	20241002	131500	104125715	2730	2730	2730	2730	0
376	20241002	131400	104125715	2730	2730	2730	2730	0
377	20241002	131300	104125715	2730	2730	2730	2730	0
378	20241002	131200	104125715	2730	2730	2730	2730	2
379	20241002	131100	104120255	2730	2730	2730	2730	0
380	20241002	131000	104120255	2730	2730	2730	2730	1
381	20241002	130900	104117525	2730	2730	2730	2730	0
382	20241002	130800	104117525	2730	2730	2730	2730	0
383	20241002	130700	104117525	2730	2725	2730	2725	128
384	20241002	130600	103768720	2725	2725	2725	2725	1092
385	20241002	130500	100793020	2725	2725	2725	2725	0
386	20241002	130400	100793020	2725	2725	2725	2725	0
387	20241002	130300	100793020	2725	2725	2725	2725	1
388	20241002	130200	100790295	2725	2725	2725	2725	0
389	20241002	130100	100790295	2725	2725	2725	2725	0
390	20241002	130000	100790295	2725	2725	2725	2725	2
391	20241002	125900	100784845	2715	2715	2715	2715	181
392	20241002	125800	100293430	2720	2720	2720	2720	0
393	20241002	125700	100293430	2720	2720	2720	2720	18
394	20241002	125600	100244470	2720	2720	2720	2720	0
395	20241002	125500	100244470	2720	2720	2720	2720	28
396	20241002	125400	100168310	2720	2720	2720	2720	2
397	20241002	125300	100162870	2720	2720	2720	2720	0
398	20241002	125200	100162870	2720	2720	2720	2720	0
399	20241002	125100	100162870	2720	2720	2720	2720	0
400	20241002	125000	100162870	2720	2720	2720	2720	0
401	20241002	124900	100162870	2720	2720	2720	2720	0
402	20241002	124800	100162870	2720	2720	2720	2720	1
403	20241002	124700	100160150	2715	2715	2715	2715	0
404	20241002	124600	100160150	2715	2715	2715	2715	0
405	20241002	124500	100160150	2715	2715	2715	2715	0
406	20241002	124400	100160150	2715	2715	2715	2715	0
407	20241002	124300	100160150	2715	2715	2715	2715	0
408	20241002	124200	100160150	2715	2720	2720	2715	179
409	20241002	124100	99674160	2720	2720	2720	2720	230
410	20241002	124000	99048560	2720	2720	2720	2720	0
411	20241002	123900	99048560	2720	2720	2720	2720	0
412	20241002	123800	99048560	2720	2720	2720	2720	0
413	20241002	123700	99048560	2720	2720	2720	2720	40
414	20241002	123600	98939760	2720	2720	2720	2720	1
415	20241002	123500	98937040	2720	2720	2720	2720	0
416	20241002	123400	98937040	2720	2720	2720	2720	0
417	20241002	123300	98937040	2720	2720	2720	2720	0
418	20241002	123200	98937040	2720	2720	2720	2720	0
419	20241002	123100	98937040	2720	2720	2720	2720	0
420	20241002	123000	98937040	2720	2720	2720	2720	6
421	20241002	122900	98920720	2720	2720	2720	2720	0
422	20241002	122800	98920720	2720	2720	2720	2720	2
423	20241002	122700	98915280	2710	2710	2710	2710	0
424	20241002	122600	98915280	2710	2710	2710	2710	73
425	20241002	122500	98717450	2720	2720	2720	2720	0
426	20241002	122400	98717450	2720	2720	2720	2720	1
427	20241002	122300	98714730	2720	2720	2720	2720	0
428	20241002	122200	98714730	2720	2720	2720	2720	0
429	20241002	122100	98714730	2720	2720	2720	2720	0
430	20241002	122000	98714730	2720	2710	2720	2710	1275
431	20241002	121900	95257715	2710	2710	2710	2710	0
432	20241002	121800	95257715	2710	2710	2710	2710	1
433	20241002	121700	95255005	2705	2705	2705	2705	0
434	20241002	121600	95255005	2705	2705	2705	2705	2
435	20241002	121500	95249595	2710	2710	2710	2710	0
436	20241002	121400	95249595	2710	2710	2710	2710	0
437	20241002	121300	95249595	2710	2710	2710	2710	0
438	20241002	121200	95249595	2710	2710	2710	2710	29
439	20241002	121100	95171005	2710	2710	2710	2710	0
440	20241002	121000	95171005	2710	2710	2710	2710	67
441	20241002	120900	94989435	2710	2710	2710	2710	0
442	20241002	120800	94989435	2710	2710	2710	2710	2886
443	20241002	120700	87168375	2710	2710	2710	2710	0
444	20241002	120600	87168375	2710	2710	2710	2705	3462
445	20241002	120500	77801705	2710	2710	2710	2710	0
446	20241002	120400	77801705	2710	2710	2710	2710	0
447	20241002	120300	77801705	2710	2710	2710	2710	0
448	20241002	120200	77801705	2710	2710	2710	2710	0
449	20241002	120100	77801705	2710	2710	2710	2710	0
450	20241002	120000	77801705	2710	2710	2710	2710	1
451	20241002	115900	77798995	2705	2705	2705	2705	0
452	20241002	115800	77798995	2705	2705	2705	2705	0
453	20241002	115700	77798995	2705	2705	2705	2705	449
454	20241002	115600	76584450	2700	2700	2700	2700	0
455	20241002	115500	76584450	2700	2700	2700	2700	0
456	20241002	115400	76584450	2700	2705	2705	2700	64
457	20241002	115300	76411645	2705	2705	2705	2705	0
458	20241002	115200	76411645	2705	2705	2705	2705	20
459	20241002	115100	76357545	2700	2700	2700	2700	1
460	20241002	115000	76354845	2710	2710	2710	2710	0
461	20241002	114900	76354845	2710	2710	2710	2710	0
462	20241002	114800	76354845	2710	2710	2710	2710	1
463	20241002	114700	76352135	2710	2710	2710	2710	0
464	20241002	114600	76352135	2710	2710	2710	2710	0
465	20241002	114500	76352135	2710	2710	2710	2710	0
466	20241002	114400	76352135	2710	2710	2710	2710	0
467	20241002	114300	76352135	2710	2710	2710	2710	0
468	20241002	114200	76352135	2710	2705	2710	2705	1723
469	20241002	114100	71689095	2700	2700	2700	2700	0
470	20241002	114000	71689095	2700	2700	2700	2700	0
471	20241002	113900	71689095	2700	2700	2700	2700	0
472	20241002	113800	71689095	2700	2700	2700	2700	0
473	20241002	113700	71689095	2700	2700	2700	2700	1
474	20241002	113600	71686395	2700	2705	2705	2700	3
475	20241002	113500	71678290	2700	2700	2700	2700	295
476	20241002	113400	70881790	2700	2700	2700	2700	1
477	20241002	113300	70879090	2705	2705	2705	2705	20
478	20241002	113200	70824990	2705	2705	2705	2705	0
479	20241002	113100	70824990	2705	2705	2705	2705	0
480	20241002	113000	70824990	2705	2705	2705	2705	1
481	20241002	112900	70822285	2705	2705	2705	2705	0
482	20241002	112800	70822285	2705	2705	2705	2705	0
483	20241002	112700	70822285	2705	2700	2705	2700	1182
484	20241002	112600	67630205	2700	2700	2700	2700	18
485	20241002	112500	67581605	2700	2700	2700	2700	40
486	20241002	112400	67473605	2700	2700	2700	2700	61
487	20241002	112300	67308905	2705	2705	2705	2705	0
488	20241002	112200	67308905	2705	2705	2705	2705	0
489	20241002	112100	67308905	2705	2705	2705	2705	0
490	20241002	112000	67308905	2705	2705	2705	2705	0
491	20241002	111900	67308905	2705	2705	2705	2705	1
492	20241002	111800	67306200	2705	2705	2705	2705	1
493	20241002	111700	67303495	2705	2705	2705	2705	0
494	20241002	111600	67303495	2705	2705	2705	2705	1
495	20241002	111500	67300790	2705	2705	2705	2705	0
496	20241002	111400	67300790	2705	2705	2705	2705	0
497	20241002	111300	67300790	2705	2705	2705	2705	0
498	20241002	111200	67300790	2705	2705	2705	2705	1
499	20241002	111100	67298085	2700	2700	2700	2700	0
500	20241002	111000	67298085	2700	2700	2700	2700	0
501	20241002	110900	67298085	2700	2700	2700	2700	3
502	20241002	110800	67289985	2700	2700	2700	2700	0
503	20241002	110700	67289985	2700	2700	2700	2700	0
504	20241002	110600	67289985	2700	2700	2700	2700	1
505	20241002	110500	67287285	2700	2700	2700	2700	0
506	20241002	110400	67287285	2700	2700	2700	2700	0
507	20241002	110300	67287285	2700	2700	2700	2700	0
508	20241002	110200	67287285	2700	2700	2700	2700	5
509	20241002	110100	67273785	2700	2700	2700	2700	0
510	20241002	110000	67273785	2700	2700	2700	2700	1
511	20241002	105900	67271085	2700	2700	2700	2700	0
512	20241002	105800	67271085	2700	2700	2700	2700	0
513	20241002	105700	67271085	2700	2700	2700	2700	0
514	20241002	105600	67271085	2700	2700	2700	2700	0
515	20241002	105500	67271085	2700	2700	2700	2700	0
516	20241002	105400	67271085	2700	2700	2700	2700	0
517	20241002	105300	67271085	2700	2700	2700	2700	0
518	20241002	105200	67271085	2700	2700	2700	2700	0
519	20241002	105100	67271085	2700	2685	2700	2685	1017
520	20241002	105000	64540425	2685	2685	2685	2685	0
521	20241002	104900	64540425	2685	2685	2685	2685	74
522	20241002	104800	64341735	2680	2680	2680	2680	337
523	20241002	104700	63438575	2680	2680	2680	2680	200
524	20241002	104600	62902575	2680	2680	2680	2680	716
525	20241002	104500	60983695	2685	2685	2685	2685	7
526	20241002	104400	60964900	2685	2685	2685	2685	1
527	20241002	104300	60962215	2685	2685	2685	2685	0
528	20241002	104200	60962215	2685	2685	2685	2685	5
529	20241002	104100	60948790	2685	2685	2685	2685	42
530	20241002	104000	60836020	2685	2685	2685	2685	395
531	20241002	103900	59775445	2700	2700	2700	2700	5
532	20241002	103800	59761945	2700	2700	2700	2700	1
533	20241002	103700	59759245	2685	2690	2690	2685	696
534	20241002	103600	57889465	2690	2700	2700	2690	297
535	20241002	103500	57090525	2690	2690	2690	2690	118
536	20241002	103400	56773105	2690	2690	2690	2690	124
537	20241002	103300	56439545	2700	2700	2700	2700	0
538	20241002	103200	56439545	2700	2700	2700	2700	0
539	20241002	103100	56439545	2700	2700	2700	2700	7
540	20241002	103000	56420645	2700	2700	2700	2700	0
541	20241002	102900	56420645	2700	2700	2700	2700	0
542	20241002	102800	56420645	2700	2700	2700	2700	0
543	20241002	102700	56420645	2700	2700	2700	2700	0
544	20241002	102600	56420645	2700	2700	2700	2700	3
545	20241002	102500	56412545	2680	2680	2680	2680	0
546	20241002	102400	56412545	2680	2680	2680	2680	0
547	20241002	102300	56412545	2680	2680	2680	2680	0
548	20241002	102200	56412545	2680	2690	2690	2680	110
549	20241002	102100	56117700	2705	2705	2705	2705	7
550	20241002	102000	56098765	2705	2705	2705	2705	0
551	20241002	101900	56098765	2705	2705	2705	2705	375
552	20241002	101800	55084390	2710	2710	2710	2710	7
553	20241002	101700	55065420	2705	2705	2705	2705	153
554	20241002	101600	54651555	2710	2710	2710	2710	0
555	20241002	101500	54651555	2710	2710	2710	2710	0
556	20241002	101400	54651555	2710	2710	2710	2710	0
557	20241002	101300	54651555	2710	2710	2710	2710	0
558	20241002	101200	54651555	2710	2710	2710	2710	0
559	20241002	101100	54651555	2710	2710	2710	2710	0
560	20241002	101000	54651555	2710	2710	2710	2710	4
561	20241002	100900	54640715	2715	2715	2715	2715	0
562	20241002	100800	54640715	2715	2715	2715	2715	0
563	20241002	100700	54640715	2715	2715	2715	2715	0
564	20241002	100600	54640715	2715	2715	2715	2715	7
565	20241002	100500	54621710	2715	2705	2715	2705	100
566	20241002	100400	54350965	2705	2700	2705	2700	35
567	20241002	100300	54256295	2695	2685	2695	2685	447
568	20241002	100200	53055225	2685	2685	2685	2685	0
569	20241002	100100	53055225	2685	2685	2685	2685	7
570	20241002	100000	53036430	2685	2675	2685	2675	237
571	20241002	095900	52401935	2675	2675	2675	2675	3
572	20241002	095800	52393910	2670	2665	2670	2665	107
573	20241002	095700	52108255	2675	2675	2675	2675	102
574	20241002	095600	51835405	2675	2670	2675	2655	1775
575	20241002	095500	47115005	2675	2675	2675	2675	48
576	20241002	095400	46986605	2675	2675	2675	2675	4
577	20241002	095300	46975905	2655	2665	2690	2655	2639
578	20241002	095200	39955990	2690	2690	2695	2660	2468
579	20241002	095100	33367845	2695	2695	2725	2665	3279
580	20241002	095000	24558310	2720	2705	2725	2680	3427
581	20241002	094900	15307640	2725	2710	2725	2705	776
582	20241002	094800	13207715	2720	2720	2720	2720	0
583	20241002	094700	13207715	2720	2720	2720	2720	0
584	20241002	094600	13207715	2720	2720	2720	2720	0
585	20241002	094500	13207715	2720	2720	2720	2720	0
586	20241002	094400	13207715	2720	2720	2720	2720	0
587	20241002	094300	13207715	2720	2720	2720	2720	0
588	20241002	094200	13207715	2720	2715	2720	2715	2
589	20241002	094100	13202280	2710	2710	2710	2710	0
590	20241002	094000	13202280	2710	2710	2710	2710	50
591	20241002	093900	13066780	2715	2715	2715	2715	0
592	20241002	093800	13066780	2715	2715	2715	2715	0
593	20241002	093700	13066780	2715	2715	2715	2715	169
594	20241002	093600	12607945	2715	2715	2715	2715	176
595	20241002	093500	12130105	2715	2715	2715	2715	15
596	20241002	093400	12089380	2715	2715	2715	2715	0
597	20241002	093300	12089380	2715	2715	2715	2715	0
598	20241002	093200	12089380	2715	2715	2715	2715	0
599	20241002	093100	12089380	2715	2715	2715	2715	4
600	20241002	093000	12078520	2720	2720	2720	2720	0
601	20241002	092900	12078520	2720	2720	2720	2720	138
602	20241002	092800	11703160	2720	2720	2720	2720	4
603	20241002	092700	11692280	2715	2715	2715	2715	4
604	20241002	092600	11681420	2720	2720	2720	2720	1
605	20241002	092500	11678700	2715	2715	2715	2715	30
606	20241002	092400	11597250	2725	2725	2725	2725	0
607	20241002	092300	11597250	2725	2725	2725	2725	0
608	20241002	092200	11597250	2725	2725	2725	2725	0
609	20241002	092100	11597250	2725	2725	2725	2725	1
610	20241002	092000	11594525	2710	2710	2710	2710	0
611	20241002	091900	11594525	2710	2710	2710	2710	0
612	20241002	091800	11594525	2710	2710	2710	2710	0
613	20241002	091700	11594525	2710	2710	2710	2710	227
614	20241002	091600	10979355	2710	2710	2710	2710	92
615	20241002	091500	10730035	2725	2715	2725	2715	3
616	20241002	091400	10721875	2710	2705	2730	2705	1350
617	20241002	091300	7066720	2705	2705	2705	2705	0
618	20241002	091200	7066720	2705	2705	2705	2705	0
619	20241002	091100	7066720	2705	2705	2705	2705	0
620	20241002	091000	7066720	2705	2705	2705	2705	0
621	20241002	090900	7066720	2705	2705	2705	2705	711
622	20241002	090800	5143465	2705	2705	2705	2705	0
623	20241002	090700	5143465	2705	2705	2705	2705	1
624	20241002	090600	5140760	2705	2705	2705	2705	37
625	20241002	090500	5040675	2705	2705	2705	2705	188
626	20241002	090400	4532135	2705	2705	2705	2705	0
627	20241002	090300	4532135	2705	2705	2705	2700	326
628	20241002	090200	3651805	2705	2705	2705	2705	0
629	20241002	090100	3651805	2705	2705	2710	2705	134
630	20241002	090000	3289280	2705	2705	2705	2705	905