KissMeData/045300/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192800	52964625	2770	2770	2770	2770	118
3	20241017	192700	52964625	2770	2770	2770	2770	0
4	20241017	192600	52964625	2770	2770	2770	2770	0
5	20241017	192500	52964625	2770	2770	2770	2770	0
6	20241017	192400	52964625	2770	2770	2770	2770	0
7	20241017	192300	52964625	2770	2770	2770	2770	0
8	20241017	192200	52964625	2770	2770	2770	2770	0
9	20241017	192100	52964625	2770	2770	2770	2770	0
10	20241017	192000	52964625	2770	2770	2770	2770	0
11	20241017	191900	52964625	2770	2770	2770	2770	0
12	20241017	191800	52964625	2770	2770	2770	2770	0
13	20241017	191700	52964625	2770	2770	2770	2770	0
14	20241017	191600	52964625	2770	2770	2770	2770	0
15	20241017	191500	52964625	2770	2770	2770	2770	0
16	20241017	191400	52964625	2770	2770	2770	2770	0
17	20241017	191300	52964625	2770	2770	2770	2770	0
18	20241017	191200	52964625	2770	2770	2770	2770	0
19	20241017	191100	52964625	2770	2770	2770	2770	0
20	20241017	191000	52964625	2770	2770	2770	2770	0
21	20241017	190900	52964625	2770	2770	2770	2770	0
22	20241017	190800	52964625	2770	2770	2770	2770	0
23	20241017	190700	52964625	2770	2770	2770	2770	0
24	20241017	190600	52964625	2770	2770	2770	2770	0
25	20241017	190500	52964625	2770	2770	2770	2770	0
26	20241017	190400	52964625	2770	2770	2770	2770	0
27	20241017	190300	52964625	2770	2770	2770	2770	0
28	20241017	190200	52964625	2770	2770	2770	2770	0
29	20241017	190100	52964625	2770	2770	2770	2770	0
30	20241017	190000	52964625	2770	2770	2770	2770	0
31	20241017	185900	52964625	2770	2770	2770	2770	0
32	20241017	185800	52964625	2770	2770	2770	2770	118
33	20241017	185700	52964625	2770	2770	2770	2770	0
34	20241017	185600	52964625	2770	2770	2770	2770	0
35	20241017	185500	52964625	2770	2770	2770	2770	0
36	20241017	185400	52964625	2770	2770	2770	2770	0
37	20241017	185300	52964625	2770	2770	2770	2770	0
38	20241017	185200	52964625	2770	2770	2770	2770	0
39	20241017	185100	52964625	2770	2770	2770	2770	0
40	20241017	185000	52964625	2770	2770	2770	2770	0
41	20241017	184900	52964625	2770	2770	2770	2770	0
42	20241017	184800	52964625	2770	2770	2770	2770	0
43	20241017	184700	52964625	2770	2770	2770	2770	0
44	20241017	184600	52964625	2770	2770	2770	2770	0
45	20241017	184500	52964625	2770	2770	2770	2770	0
46	20241017	184400	52964625	2770	2770	2770	2770	0
47	20241017	184300	52964625	2770	2770	2770	2770	0
48	20241017	184200	52964625	2770	2770	2770	2770	0
49	20241017	184100	52964625	2770	2770	2770	2770	0
50	20241017	184000	52964625	2770	2770	2770	2770	0
51	20241017	183900	52964625	2770	2770	2770	2770	0
52	20241017	183800	52964625	2770	2770	2770	2770	0
53	20241017	183700	52964625	2770	2770	2770	2770	0
54	20241017	183600	52964625	2770	2770	2770	2770	0
55	20241017	183500	52964625	2770	2770	2770	2770	0
56	20241017	183400	52964625	2770	2770	2770	2770	0
57	20241017	183300	52964625	2770	2770	2770	2770	0
58	20241017	183200	52964625	2770	2770	2770	2770	0
59	20241017	183100	52964625	2770	2770	2770	2770	0
60	20241017	183000	52964625	2770	2770	2770	2770	0
61	20241017	182900	52964625	2770	2770	2770	2770	0
62	20241017	182800	52964625	2770	2770	2770	2770	118
63	20241017	182700	52964625	2770	2770	2770	2770	0
64	20241017	182600	52964625	2770	2770	2770	2770	0
65	20241017	182500	52964625	2770	2770	2770	2770	0
66	20241017	182400	52964625	2770	2770	2770	2770	0
67	20241017	182300	52964625	2770	2770	2770	2770	0
68	20241017	182200	52964625	2770	2770	2770	2770	0
69	20241017	182100	52964625	2770	2770	2770	2770	0
70	20241017	182000	52964625	2770	2770	2770	2770	0
71	20241017	181900	52964625	2770	2770	2770	2770	0
72	20241017	181800	52964625	2770	2770	2770	2770	0
73	20241017	181700	52964625	2770	2770	2770	2770	0
74	20241017	181600	52964625	2770	2770	2770	2770	0
75	20241017	181500	52964625	2770	2770	2770	2770	0
76	20241017	181400	52964625	2770	2770	2770	2770	0
77	20241017	181300	52964625	2770	2770	2770	2770	0
78	20241017	181200	52964625	2770	2770	2770	2770	0
79	20241017	181100	52964625	2770	2770	2770	2770	0
80	20241017	181000	52964625	2770	2770	2770	2770	0
81	20241017	180900	52964625	2770	2770	2770	2770	0
82	20241017	180800	52964625	2770	2770	2770	2770	0
83	20241017	180700	52964625	2770	2770	2770	2770	0
84	20241017	180600	52964625	2770	2770	2770	2770	0
85	20241017	180500	52964625	2770	2770	2770	2770	0
86	20241017	180400	52964625	2770	2770	2770	2770	0
87	20241017	180300	52964625	2770	2770	2770	2770	0
88	20241017	180200	52964625	2770	2770	2770	2770	0
89	20241017	180100	52964625	2770	2770	2770	2770	0
90	20241017	180000	52964625	2770	2770	2770	2770	0
91	20241017	175900	52964625	2770	2770	2770	2770	0
92	20241017	175800	52964625	2770	2770	2770	2770	118
93	20241017	175700	52964625	2770	2770	2770	2770	0
94	20241017	175600	52964625	2770	2770	2770	2770	0
95	20241017	175500	52964625	2770	2770	2770	2770	0
96	20241017	175400	52964625	2770	2770	2770	2770	0
97	20241017	175300	52964625	2770	2770	2770	2770	0
98	20241017	175200	52964625	2770	2770	2770	2770	0
99	20241017	175100	52964625	2770	2770	2770	2770	0
100	20241017	175000	52964625	2770	2770	2770	2770	0
101	20241017	174900	52964625	2770	2770	2770	2770	0
102	20241017	174800	52964625	2770	2770	2770	2770	0
103	20241017	174700	52964625	2770	2770	2770	2770	0
104	20241017	174600	52964625	2770	2770	2770	2770	0
105	20241017	174500	52964625	2770	2770	2770	2770	0
106	20241017	174400	52964625	2770	2770	2770	2770	0
107	20241017	174300	52964625	2770	2770	2770	2770	0
108	20241017	174200	52964625	2770	2770	2770	2770	0
109	20241017	174100	52964625	2770	2770	2770	2770	0
110	20241017	174000	52964625	2770	2770	2770	2770	0
111	20241017	173900	52964625	2770	2770	2770	2770	0
112	20241017	173800	52964625	2770	2770	2770	2770	0
113	20241017	173700	52964625	2770	2770	2770	2770	0
114	20241017	173600	52964625	2770	2770	2770	2770	0
115	20241017	173500	52964625	2770	2770	2770	2770	0
116	20241017	173400	52964625	2770	2770	2770	2770	0
117	20241017	173300	52964625	2770	2770	2770	2770	0
118	20241017	173200	52964625	2770	2770	2770	2770	0
119	20241017	173100	52964625	2770	2770	2770	2770	0
120	20241017	173000	52964625	2770	2770	2770	2770	0
121	20241017	172900	52964625	2770	2770	2770	2770	0
122	20241017	172800	52964625	2770	2770	2770	2770	118
123	20241017	172700	52964625	2770	2770	2770	2770	0
124	20241017	172600	52964625	2770	2770	2770	2770	0
125	20241017	172500	52964625	2770	2770	2770	2770	0
126	20241017	172400	52964625	2770	2770	2770	2770	0
127	20241017	172300	52964625	2770	2770	2770	2770	0
128	20241017	172200	52964625	2770	2770	2770	2770	0
129	20241017	172100	52964625	2770	2770	2770	2770	0
130	20241017	172000	52964625	2770	2770	2770	2770	0
131	20241017	171900	52964625	2770	2770	2770	2770	0
132	20241017	171800	52964625	2770	2770	2770	2770	0
133	20241017	171700	52964625	2770	2770	2770	2770	0
134	20241017	171600	52964625	2770	2770	2770	2770	0
135	20241017	171500	52964625	2770	2770	2770	2770	0
136	20241017	171400	52964625	2770	2770	2770	2770	0
137	20241017	171300	52964625	2770	2770	2770	2770	0
138	20241017	171200	52964625	2770	2770	2770	2770	0
139	20241017	171100	52964625	2770	2770	2770	2770	0
140	20241017	171000	52964625	2770	2770	2770	2770	0
141	20241017	170900	52964625	2770	2770	2770	2770	0
142	20241017	170800	52964625	2770	2770	2770	2770	0
143	20241017	170700	52964625	2770	2770	2770	2770	0
144	20241017	170600	52964625	2770	2770	2770	2770	0
145	20241017	170500	52964625	2770	2770	2770	2770	0
146	20241017	170400	52964625	2770	2770	2770	2770	0
147	20241017	170300	52964625	2770	2770	2770	2770	0
148	20241017	170200	52964625	2770	2770	2770	2770	0
149	20241017	170100	52964625	2770	2770	2770	2770	0
150	20241017	170000	52964625	2770	2770	2770	2770	0
151	20241017	165900	52964625	2770	2770	2770	2770	0
152	20241017	165800	52964625	2770	2770	2770	2770	118
153	20241017	165700	52964625	2770	2770	2770	2770	0
154	20241017	165600	52964625	2770	2770	2770	2770	0
155	20241017	165500	52964625	2770	2770	2770	2770	0
156	20241017	165400	52964625	2770	2770	2770	2770	0
157	20241017	165300	52964625	2770	2770	2770	2770	0
158	20241017	165200	52964625	2770	2770	2770	2770	0
159	20241017	165100	52964625	2770	2770	2770	2770	0
160	20241017	165000	52964625	2770	2770	2770	2770	0
161	20241017	164900	52964625	2770	2770	2770	2770	0
162	20241017	164800	52964625	2770	2770	2770	2770	0
163	20241017	164700	52964625	2770	2770	2770	2770	0
164	20241017	164600	52964625	2770	2770	2770	2770	0
165	20241017	164500	52964625	2770	2770	2770	2770	0
166	20241017	164400	52964625	2770	2770	2770	2770	0
167	20241017	164300	52964625	2770	2770	2770	2770	0
168	20241017	164200	52964625	2770	2770	2770	2770	0
169	20241017	164100	52964625	2770	2770	2770	2770	0
170	20241017	164000	52964625	2770	2770	2770	2770	0
171	20241017	163900	52964625	2770	2770	2770	2770	0
172	20241017	163800	52964625	2770	2770	2770	2770	0
173	20241017	163700	52964625	2770	2770	2770	2770	0
174	20241017	163600	52964625	2770	2770	2770	2770	0
175	20241017	163500	52964625	2770	2770	2770	2770	0
176	20241017	163400	52964625	2770	2770	2770	2770	0
177	20241017	163300	52964625	2770	2770	2770	2770	0
178	20241017	163200	52964625	2770	2770	2770	2770	0
179	20241017	163100	52964625	2770	2770	2770	2770	0
180	20241017	163000	52964625	2770	2770	2770	2770	0
181	20241017	162900	52964625	2770	2770	2770	2770	0
182	20241017	162800	52964625	2770	2770	2770	2770	118
183	20241017	162700	52964625	2770	2770	2770	2770	0
184	20241017	162600	52964625	2770	2770	2770	2770	0
185	20241017	162500	52964625	2770	2770	2770	2770	0
186	20241017	162400	52964625	2770	2770	2770	2770	0
187	20241017	162300	52964625	2770	2770	2770	2770	0
188	20241017	162200	52964625	2770	2770	2770	2770	0
189	20241017	162100	52964625	2770	2770	2770	2770	0
190	20241017	162000	52964625	2770	2770	2770	2770	0
191	20241017	161900	52964625	2770	2770	2770	2770	0
192	20241017	161800	52964625	2770	2770	2770	2770	0
193	20241017	161700	52964625	2770	2770	2770	2770	0
194	20241017	161600	52964625	2770	2770	2770	2770	0
195	20241017	161500	52964625	2770	2770	2770	2770	0
196	20241017	161400	52964625	2770	2770	2770	2770	0
197	20241017	161300	52964625	2770	2770	2770	2770	0
198	20241017	161200	52964625	2770	2770	2770	2770	0
199	20241017	161100	52964625	2770	2770	2770	2770	0
200	20241017	161000	52964625	2770	2770	2770	2770	0
201	20241017	160900	52964625	2770	2770	2770	2770	0
202	20241017	160800	52964625	2770	2770	2770	2770	0
203	20241017	160700	52964625	2770	2770	2770	2770	0
204	20241017	160600	52964625	2770	2770	2770	2770	0
205	20241017	160500	52964625	2770	2770	2770	2770	0
206	20241017	160400	52964625	2770	2770	2770	2770	0
207	20241017	160300	52964625	2770	2770	2770	2770	0
208	20241017	160200	52964625	2770	2770	2770	2770	0
209	20241017	160100	52964625	2770	2770	2770	2770	0
210	20241017	160000	52964625	2770	2770	2770	2770	0
211	20241017	155900	52964625	2770	2770	2770	2770	0
212	20241017	155800	52964625	2770	2770	2770	2770	118
213	20241017	155700	52964625	2770	2770	2770	2770	0
214	20241017	155600	52964625	2770	2770	2770	2770	0
215	20241017	155500	52964625	2770	2770	2770	2770	0
216	20241017	155400	52964625	2770	2770	2770	2770	0
217	20241017	155300	52964625	2770	2770	2770	2770	0
218	20241017	155200	52964625	2770	2770	2770	2770	0
219	20241017	155100	52964625	2770	2770	2770	2770	0
220	20241017	155000	52964625	2770	2770	2770	2770	0
221	20241017	154900	52964625	2770	2770	2770	2770	0
222	20241017	154800	52964625	2770	2770	2770	2770	0
223	20241017	154700	52964625	2770	2770	2770	2770	0
224	20241017	154600	52964625	2770	2770	2770	2770	0
225	20241017	154500	52964625	2770	2770	2770	2770	0
226	20241017	154400	52964625	2770	2770	2770	2770	0
227	20241017	154300	52964625	2770	2770	2770	2770	0
228	20241017	154200	52964625	2770	2770	2770	2770	0
229	20241017	154100	52964625	2770	2770	2770	2770	0
230	20241017	154000	52964625	2770	2770	2770	2770	0
231	20241017	153900	52964625	2770	2770	2770	2770	0
232	20241017	153800	52964625	2770	2770	2770	2770	0
233	20241017	153700	52964625	2770	2770	2770	2770	0
234	20241017	153600	52964625	2770	2770	2770	2770	0
235	20241017	153500	52964625	2770	2770	2770	2770	0
236	20241017	153400	52964625	2770	2770	2770	2770	0
237	20241017	153300	52964625	2770	2770	2770	2770	0
238	20241017	153200	52964625	2770	2770	2770	2770	0
239	20241017	153100	52964625	2770	2770	2770	2770	0
240	20241017	153000	52964625	2770	2770	2770	2770	118
241	20241017	152900	52637765	2765	2765	2765	2765	0
242	20241017	152800	52637765	2765	2765	2765	2765	0
243	20241017	152700	52637765	2765	2765	2765	2765	0
244	20241017	152600	52637765	2765	2765	2765	2765	0
245	20241017	152500	52637765	2765	2765	2765	2765	0
246	20241017	152400	52637765	2765	2765	2765	2765	0
247	20241017	152300	52637765	2765	2765	2765	2765	0
248	20241017	152200	52637765	2765	2765	2765	2765	0
249	20241017	152100	52637765	2765	2765	2765	2765	0
250	20241017	152000	52637765	2765	2765	2765	2765	0
251	20241017	151900	52637765	2765	2740	2765	2740	435
252	20241017	151800	51442645	2735	2735	2735	2735	0
253	20241017	151700	51442645	2735	2735	2735	2735	20
254	20241017	151600	51387945	2730	2730	2730	2730	20
255	20241017	151500	51333345	2730	2730	2730	2730	0
256	20241017	151400	51333345	2730	2730	2730	2730	0
257	20241017	151300	51333345	2730	2730	2730	2730	0
258	20241017	151200	51333345	2730	2730	2730	2730	19
259	20241017	151100	51281475	2730	2730	2730	2730	102
260	20241017	151000	51003015	2735	2735	2735	2735	0
261	20241017	150900	51003015	2735	2735	2735	2735	11
262	20241017	150800	50972930	2740	2740	2740	2740	0
263	20241017	150700	50972930	2740	2740	2740	2740	0
264	20241017	150600	50972930	2740	2730	2740	2730	23
265	20241017	150500	50910130	2740	2740	2740	2740	0
266	20241017	150400	50910130	2740	2740	2740	2740	1
267	20241017	150300	50907390	2735	2735	2735	2735	1
268	20241017	150200	50904655	2740	2740	2740	2740	0
269	20241017	150100	50904655	2740	2740	2740	2740	0
270	20241017	150000	50904655	2740	2740	2740	2740	0
271	20241017	145900	50904655	2740	2740	2740	2740	0
272	20241017	145800	50904655	2740	2740	2740	2740	0
273	20241017	145700	50904655	2740	2740	2740	2740	0
274	20241017	145600	50904655	2740	2740	2740	2740	0
275	20241017	145500	50904655	2740	2740	2740	2740	10
276	20241017	145400	50877255	2740	2740	2740	2735	6
277	20241017	145300	50860830	2735	2735	2735	2735	11
278	20241017	145200	50830745	2740	2735	2740	2735	32
279	20241017	145100	50743220	2735	2735	2735	2735	20
280	20241017	145000	50688520	2735	2735	2735	2735	20
281	20241017	144900	50633820	2735	2735	2735	2735	0
282	20241017	144800	50633820	2735	2735	2735	2735	2
283	20241017	144700	50628350	2740	2740	2740	2740	0
284	20241017	144600	50628350	2740	2740	2740	2740	0
285	20241017	144500	50628350	2740	2740	2740	2740	1
286	20241017	144400	50625610	2735	2735	2735	2735	1
287	20241017	144300	50622875	2740	2740	2740	2740	0
288	20241017	144200	50622875	2740	2740	2740	2740	0
289	20241017	144100	50622875	2740	2740	2740	2740	6
290	20241017	144000	50606435	2745	2745	2745	2745	0
291	20241017	143900	50606435	2745	2745	2745	2745	0
292	20241017	143800	50606435	2745	2745	2745	2745	0
293	20241017	143700	50606435	2745	2745	2745	2745	0
294	20241017	143600	50606435	2745	2730	2745	2720	501
295	20241017	143500	49243650	2730	2730	2730	2730	0
296	20241017	143400	49243650	2730	2725	2730	2725	417
297	20241017	143300	48106405	2720	2720	2720	2720	0
298	20241017	143200	48106405	2720	2720	2720	2720	0
299	20241017	143100	48106405	2720	2720	2720	2720	0
300	20241017	143000	48106405	2720	2720	2720	2720	200
301	20241017	142900	47562405	2720	2720	2720	2720	0
302	20241017	142800	47562405	2720	2720	2720	2720	10
303	20241017	142700	47535205	2725	2725	2725	2725	0
304	20241017	142600	47535205	2725	2725	2725	2725	0
305	20241017	142500	47535205	2725	2725	2725	2725	0
306	20241017	142400	47535205	2725	2725	2725	2725	5
307	20241017	142300	47521580	2725	2725	2725	2725	4
308	20241017	142200	47510680	2720	2720	2720	2720	0
309	20241017	142100	47510680	2720	2720	2720	2720	2
310	20241017	142000	47505240	2725	2725	2725	2725	0
311	20241017	141900	47505240	2725	2725	2725	2725	0
312	20241017	141800	47505240	2725	2725	2725	2725	1
313	20241017	141700	47502515	2725	2725	2725	2725	0
314	20241017	141600	47502515	2725	2725	2725	2725	0
315	20241017	141500	47502515	2725	2725	2725	2725	0
316	20241017	141400	47502515	2725	2725	2725	2725	23
317	20241017	141300	47439840	2705	2705	2705	2705	0
318	20241017	141200	47439840	2705	2705	2705	2705	0
319	20241017	141100	47439840	2705	2740	2740	2705	1151
320	20241017	141000	44322605	2720	2715	2720	2715	208
321	20241017	140900	43756850	2725	2715	2725	2710	1165
322	20241017	140800	40596210	2725	2725	2725	2725	1
323	20241017	140700	40593485	2720	2720	2725	2720	117
324	20241017	140600	40275235	2725	2730	2730	2725	51
325	20241017	140500	40136250	2740	2740	2740	2740	0
326	20241017	140400	40136250	2740	2740	2740	2740	0
327	20241017	140300	40136250	2740	2740	2740	2740	0
328	20241017	140200	40136250	2740	2740	2740	2740	0
329	20241017	140100	40136250	2740	2730	2740	2730	2
330	20241017	140000	40130780	2730	2730	2730	2730	3
331	20241017	135900	40122590	2730	2730	2730	2730	0
332	20241017	135800	40122590	2730	2730	2730	2730	2
333	20241017	135700	40117130	2740	2740	2740	2740	0
334	20241017	135600	40117130	2740	2740	2740	2740	0
335	20241017	135500	40117130	2740	2740	2740	2740	1
336	20241017	135400	40114390	2730	2730	2730	2730	0
337	20241017	135300	40114390	2730	2730	2730	2730	26
338	20241017	135200	40043410	2735	2735	2735	2735	0
339	20241017	135100	40043410	2735	2735	2735	2735	0
340	20241017	135000	40043410	2735	2735	2735	2735	0
341	20241017	134900	40043410	2735	2735	2735	2735	0
342	20241017	134800	40043410	2735	2735	2735	2735	0
343	20241017	134700	40043410	2735	2735	2735	2735	0
344	20241017	134600	40043410	2735	2735	2735	2735	0
345	20241017	134500	40043410	2735	2735	2735	2735	1
346	20241017	134400	40040675	2740	2740	2740	2740	0
347	20241017	134300	40040675	2740	2740	2740	2740	0
348	20241017	134200	40040675	2740	2740	2740	2740	0
349	20241017	134100	40040675	2740	2740	2740	2740	0
350	20241017	134000	40040675	2740	2740	2740	2740	0
351	20241017	133900	40040675	2740	2740	2740	2740	0
352	20241017	133800	40040675	2740	2740	2740	2740	0
353	20241017	133700	40040675	2740	2740	2740	2740	0
354	20241017	133600	40040675	2740	2740	2740	2740	0
355	20241017	133500	40040675	2740	2740	2740	2740	0
356	20241017	133400	40040675	2740	2740	2740	2740	0
357	20241017	133300	40040675	2740	2740	2740	2740	0
358	20241017	133200	40040675	2740	2740	2740	2740	0
359	20241017	133100	40040675	2740	2740	2740	2740	0
360	20241017	133000	40040675	2740	2740	2740	2740	0
361	20241017	132900	40040675	2740	2740	2740	2740	36
362	20241017	132800	39942035	2745	2745	2745	2745	0
363	20241017	132700	39942035	2745	2745	2745	2745	0
364	20241017	132600	39942035	2745	2745	2745	2745	100
365	20241017	132500	39667535	2750	2750	2750	2750	0
366	20241017	132400	39667535	2750	2750	2750	2750	0
367	20241017	132300	39667535	2750	2750	2750	2750	0
368	20241017	132200	39667535	2750	2750	2750	2750	0
369	20241017	132100	39667535	2750	2750	2750	2750	0
370	20241017	132000	39667535	2750	2750	2750	2750	0
371	20241017	131900	39667535	2750	2750	2750	2750	0
372	20241017	131800	39667535	2750	2750	2750	2750	0
373	20241017	131700	39667535	2750	2750	2750	2750	0
374	20241017	131600	39667535	2750	2750	2750	2750	0
375	20241017	131500	39667535	2750	2750	2750	2750	0
376	20241017	131400	39667535	2750	2750	2750	2750	0
377	20241017	131300	39667535	2750	2750	2750	2750	0
378	20241017	131200	39667535	2750	2750	2750	2750	0
379	20241017	131100	39667535	2750	2750	2750	2750	0
380	20241017	131000	39667535	2750	2750	2750	2750	0
381	20241017	130900	39667535	2750	2750	2750	2750	0
382	20241017	130800	39667535	2750	2750	2750	2750	0
383	20241017	130700	39667535	2750	2750	2750	2750	1
384	20241017	130600	39664785	2740	2745	2745	2740	2
385	20241017	130500	39659300	2750	2750	2750	2750	0
386	20241017	130400	39659300	2750	2750	2750	2750	0
387	20241017	130300	39659300	2750	2750	2750	2750	1
388	20241017	130200	39656550	2760	2760	2760	2760	0
389	20241017	130100	39656550	2760	2760	2760	2760	0
390	20241017	130000	39656550	2760	2760	2760	2760	0
391	20241017	125900	39656550	2760	2760	2760	2760	0
392	20241017	125800	39656550	2760	2760	2760	2760	0
393	20241017	125700	39656550	2760	2760	2760	2760	0
394	20241017	125600	39656550	2760	2760	2760	2760	0
395	20241017	125500	39656550	2760	2760	2760	2760	0
396	20241017	125400	39656550	2760	2760	2760	2760	0
397	20241017	125300	39656550	2760	2760	2760	2760	0
398	20241017	125200	39656550	2760	2760	2760	2760	0
399	20241017	125100	39656550	2760	2760	2760	2760	0
400	20241017	125000	39656550	2760	2730	2760	2730	28
401	20241017	124900	39580080	2730	2730	2730	2730	121
402	20241017	124800	39249750	2725	2725	2725	2725	0
403	20241017	124700	39249750	2725	2725	2725	2725	0
404	20241017	124600	39249750	2725	2720	2725	2720	2153
405	20241017	124500	33383165	2715	2715	2715	2715	35
406	20241017	124400	33288140	2715	2715	2715	2715	0
407	20241017	124300	33288140	2715	2710	2715	2710	5
408	20241017	124200	33274585	2715	2715	2715	2715	16
409	20241017	124100	33231145	2715	2715	2715	2715	40
410	20241017	124000	33122545	2710	2710	2710	2710	0
411	20241017	123900	33122545	2710	2710	2710	2710	0
412	20241017	123800	33122545	2710	2710	2710	2710	76
413	20241017	123700	32916585	2730	2730	2730	2730	1
414	20241017	123600	32913855	2705	2705	2705	2705	0
415	20241017	123500	32913855	2705	2730	2735	2705	1330
416	20241017	123400	29307250	2730	2750	2750	2730	6833
417	20241017	123300	10566925	2755	2755	2755	2755	0
418	20241017	123200	10566925	2755	2755	2755	2755	0
419	20241017	123100	10566925	2755	2755	2755	2755	0
420	20241017	123000	10566925	2755	2755	2755	2755	0
421	20241017	122900	10566925	2755	2755	2755	2755	30
422	20241017	122800	10484275	2765	2765	2765	2765	0
423	20241017	122700	10484275	2765	2765	2765	2765	0
424	20241017	122600	10484275	2765	2765	2765	2765	0
425	20241017	122500	10484275	2765	2765	2765	2765	0
426	20241017	122400	10484275	2765	2765	2765	2765	0
427	20241017	122300	10484275	2765	2765	2765	2765	0
428	20241017	122200	10484275	2765	2765	2765	2765	0
429	20241017	122100	10484275	2765	2765	2765	2765	0
430	20241017	122000	10484275	2765	2765	2765	2765	0
431	20241017	121900	10484275	2765	2765	2765	2765	0
432	20241017	121800	10484275	2765	2765	2765	2765	0
433	20241017	121700	10484275	2765	2765	2765	2765	0
434	20241017	121600	10484275	2765	2765	2765	2765	0
435	20241017	121500	10484275	2765	2765	2765	2765	0
436	20241017	121400	10484275	2765	2765	2765	2765	0
437	20241017	121300	10484275	2765	2765	2765	2765	0
438	20241017	121200	10484275	2765	2765	2765	2765	0
439	20241017	121100	10484275	2765	2765	2765	2765	0
440	20241017	121000	10484275	2765	2765	2765	2765	0
441	20241017	120900	10484275	2765	2765	2765	2765	0
442	20241017	120800	10484275	2765	2765	2765	2765	0
443	20241017	120700	10484275	2765	2765	2765	2765	0
444	20241017	120600	10484275	2765	2765	2765	2765	11
445	20241017	120500	10453860	2755	2755	2755	2755	4
446	20241017	120400	10442840	2765	2765	2765	2765	0
447	20241017	120300	10442840	2765	2765	2765	2765	0
448	20241017	120200	10442840	2765	2765	2765	2765	0
449	20241017	120100	10442840	2765	2765	2765	2765	0
450	20241017	120000	10442840	2765	2765	2765	2765	0
451	20241017	115900	10442840	2765	2765	2765	2765	0
452	20241017	115800	10442840	2765	2765	2765	2765	1
453	20241017	115700	10440075	2755	2755	2755	2755	0
454	20241017	115600	10440075	2755	2755	2755	2755	0
455	20241017	115500	10440075	2755	2755	2755	2755	1
456	20241017	115400	10437320	2760	2760	2760	2760	0
457	20241017	115300	10437320	2760	2760	2760	2760	0
458	20241017	115200	10437320	2760	2760	2760	2760	0
459	20241017	115100	10437320	2760	2760	2760	2760	0
460	20241017	115000	10437320	2760	2760	2760	2760	0
461	20241017	114900	10437320	2760	2760	2760	2760	2
462	20241017	114800	10431800	2765	2765	2765	2765	0
463	20241017	114700	10431800	2765	2765	2765	2765	0
464	20241017	114600	10431800	2765	2765	2765	2765	0
465	20241017	114500	10431800	2765	2765	2765	2765	0
466	20241017	114400	10431800	2765	2765	2765	2765	0
467	20241017	114300	10431800	2765	2765	2765	2765	0
468	20241017	114200	10431800	2765	2765	2765	2765	0
469	20241017	114100	10431800	2765	2765	2765	2765	0
470	20241017	114000	10431800	2765	2765	2765	2765	0
471	20241017	113900	10431800	2765	2765	2765	2765	0
472	20241017	113800	10431800	2765	2765	2765	2765	3
473	20241017	113700	10423505	2750	2750	2750	2750	0
474	20241017	113600	10423505	2750	2750	2750	2750	57
475	20241017	113500	10266755	2765	2765	2765	2765	0
476	20241017	113400	10266755	2765	2765	2765	2765	0
477	20241017	113300	10266755	2765	2765	2765	2765	0
478	20241017	113200	10266755	2765	2765	2765	2765	0
479	20241017	113100	10266755	2765	2765	2765	2765	0
480	20241017	113000	10266755	2765	2765	2765	2765	1
481	20241017	112900	10263990	2755	2755	2755	2755	0
482	20241017	112800	10263990	2755	2755	2755	2755	0
483	20241017	112700	10263990	2755	2755	2755	2755	0
484	20241017	112600	10263990	2755	2755	2755	2755	0
485	20241017	112500	10263990	2755	2755	2755	2755	10
486	20241017	112400	10236440	2750	2750	2750	2750	0
487	20241017	112300	10236440	2750	2750	2750	2750	0
488	20241017	112200	10236440	2750	2755	2755	2750	238
489	20241017	112100	9581800	2765	2765	2765	2765	0
490	20241017	112000	9581800	2765	2765	2765	2765	0
491	20241017	111900	9581800	2765	2765	2765	2765	0
492	20241017	111800	9581800	2765	2765	2765	2765	0
493	20241017	111700	9581800	2765	2765	2765	2765	0
494	20241017	111600	9581800	2765	2765	2765	2765	1
495	20241017	111500	9579035	2765	2765	2765	2765	0
496	20241017	111400	9579035	2765	2765	2765	2765	0
497	20241017	111300	9579035	2765	2765	2765	2765	0
498	20241017	111200	9579035	2765	2765	2765	2765	0
499	20241017	111100	9579035	2765	2765	2765	2765	0
500	20241017	111000	9579035	2765	2765	2765	2765	0
501	20241017	110900	9579035	2765	2765	2765	2765	1
502	20241017	110800	9576270	2765	2765	2765	2765	0
503	20241017	110700	9576270	2765	2765	2765	2765	0
504	20241017	110600	9576270	2765	2760	2765	2755	72
505	20241017	110500	9377890	2760	2760	2760	2760	0
506	20241017	110400	9377890	2760	2760	2760	2760	0
507	20241017	110300	9377890	2760	2760	2760	2760	0
508	20241017	110200	9377890	2760	2760	2760	2760	0
509	20241017	110100	9377890	2760	2760	2760	2760	11
510	20241017	110000	9347530	2760	2760	2760	2760	28
511	20241017	105900	9270250	2760	2760	2760	2760	31
512	20241017	105800	9184690	2760	2760	2760	2760	0
513	20241017	105700	9184690	2760	2760	2760	2760	543
514	20241017	105600	7686010	2770	2770	2770	2770	0
515	20241017	105500	7686010	2770	2770	2770	2770	0
516	20241017	105400	7686010	2770	2770	2770	2770	0
517	20241017	105300	7686010	2770	2770	2770	2770	0
518	20241017	105200	7686010	2770	2770	2770	2770	0
519	20241017	105100	7686010	2770	2770	2770	2770	0
520	20241017	105000	7686010	2770	2770	2770	2770	0
521	20241017	104900	7686010	2770	2770	2770	2770	0
522	20241017	104800	7686010	2770	2770	2770	2770	0
523	20241017	104700	7686010	2770	2770	2770	2770	0
524	20241017	104600	7686010	2770	2770	2770	2770	0
525	20241017	104500	7686010	2770	2770	2770	2770	0
526	20241017	104400	7686010	2770	2770	2770	2770	0
527	20241017	104300	7686010	2770	2770	2770	2770	0
528	20241017	104200	7686010	2770	2770	2770	2770	0
529	20241017	104100	7686010	2770	2770	2770	2770	0
530	20241017	104000	7686010	2770	2770	2770	2770	0
531	20241017	103900	7686010	2770	2770	2770	2770	0
532	20241017	103800	7686010	2770	2770	2770	2770	0
533	20241017	103700	7686010	2770	2770	2770	2770	0
534	20241017	103600	7686010	2770	2770	2770	2770	0
535	20241017	103500	7686010	2770	2770	2770	2770	0
536	20241017	103400	7686010	2770	2770	2770	2770	0
537	20241017	103300	7686010	2770	2770	2770	2770	0
538	20241017	103200	7686010	2770	2770	2770	2770	0
539	20241017	103100	7686010	2770	2770	2770	2770	0
540	20241017	103000	7686010	2770	2770	2770	2770	0
541	20241017	102900	7686010	2770	2770	2770	2770	0
542	20241017	102800	7686010	2770	2770	2770	2770	0
543	20241017	102700	7686010	2770	2770	2770	2770	0
544	20241017	102600	7686010	2770	2770	2770	2770	0
545	20241017	102500	7686010	2770	2770	2770	2770	0
546	20241017	102400	7686010	2770	2770	2770	2770	0
547	20241017	102300	7686010	2770	2770	2770	2770	0
548	20241017	102200	7686010	2770	2770	2770	2770	0
549	20241017	102100	7686010	2770	2765	2770	2765	2
550	20241017	102000	7680475	2770	2770	2770	2770	0
551	20241017	101900	7680475	2770	2770	2770	2770	0
552	20241017	101800	7680475	2770	2770	2770	2770	0
553	20241017	101700	7680475	2770	2770	2770	2770	0
554	20241017	101600	7680475	2770	2770	2770	2770	0
555	20241017	101500	7680475	2770	2765	2770	2765	3
556	20241017	101400	7672175	2770	2770	2770	2770	0
557	20241017	101300	7672175	2770	2770	2770	2770	64
558	20241017	101200	7494895	2760	2770	2770	2760	229
559	20241017	101100	6862790	2765	2765	2765	2765	0
560	20241017	101000	6862790	2765	2765	2765	2765	0
561	20241017	100900	6862790	2765	2765	2765	2765	3
562	20241017	100800	6854495	2770	2770	2770	2770	0
563	20241017	100700	6854495	2770	2770	2770	2770	0
564	20241017	100600	6854495	2770	2770	2770	2770	0
565	20241017	100500	6854495	2770	2770	2770	2770	0
566	20241017	100400	6854495	2770	2770	2770	2770	0
567	20241017	100300	6854495	2770	2770	2770	2770	0
568	20241017	100200	6854495	2770	2770	2770	2770	0
569	20241017	100100	6854495	2770	2760	2770	2760	17
570	20241017	100000	6807525	2765	2765	2765	2765	0
571	20241017	095900	6807525	2765	2765	2765	2765	0
572	20241017	095800	6807525	2765	2765	2765	2765	0
573	20241017	095700	6807525	2765	2765	2765	2765	0
574	20241017	095600	6807525	2765	2765	2765	2765	0
575	20241017	095500	6807525	2765	2765	2765	2765	0
576	20241017	095400	6807525	2765	2765	2765	2765	0
577	20241017	095300	6807525	2765	2765	2765	2765	0
578	20241017	095200	6807525	2765	2765	2765	2765	0
579	20241017	095100	6807525	2765	2765	2765	2765	0
580	20241017	095000	6807525	2765	2765	2765	2765	0
581	20241017	094900	6807525	2765	2765	2765	2765	0
582	20241017	094800	6807525	2765	2765	2765	2765	5
583	20241017	094700	6793700	2765	2765	2765	2765	0
584	20241017	094600	6793700	2765	2765	2765	2765	0
585	20241017	094500	6793700	2765	2765	2765	2765	0
586	20241017	094400	6793700	2765	2765	2765	2765	0
587	20241017	094300	6793700	2765	2765	2765	2765	2
588	20241017	094200	6788170	2760	2760	2760	2760	669
589	20241017	094100	4941730	2770	2770	2770	2770	5
590	20241017	094000	4927880	2770	2770	2770	2770	10
591	20241017	093900	4900180	2765	2765	2765	2765	0
592	20241017	093800	4900180	2765	2765	2765	2765	72
593	20241017	093700	4701100	2760	2760	2760	2760	0
594	20241017	093600	4701100	2760	2760	2760	2760	0
595	20241017	093500	4701100	2760	2760	2760	2760	543
596	20241017	093400	3202420	2765	2765	2765	2765	0
597	20241017	093300	3202420	2765	2765	2765	2765	0
598	20241017	093200	3202420	2765	2765	2765	2765	1
599	20241017	093100	3199655	2760	2760	2760	2760	1
600	20241017	093000	3196895	2760	2760	2760	2760	0
601	20241017	092900	3196895	2760	2760	2760	2760	0
602	20241017	092800	3196895	2760	2760	2760	2760	98
603	20241017	092700	2926415	2760	2760	2760	2760	0
604	20241017	092600	2926415	2760	2760	2760	2760	0
605	20241017	092500	2926415	2760	2760	2760	2760	0
606	20241017	092400	2926415	2760	2760	2760	2760	0
607	20241017	092300	2926415	2760	2760	2760	2760	0
608	20241017	092200	2926415	2760	2760	2760	2760	0
609	20241017	092100	2926415	2760	2760	2760	2760	1
610	20241017	092000	2923655	2745	2745	2745	2745	0
611	20241017	091900	2923655	2745	2745	2745	2745	1
612	20241017	091800	2920910	2745	2745	2745	2745	0
613	20241017	091700	2920910	2745	2745	2745	2745	0
614	20241017	091600	2920910	2745	2745	2745	2745	0
615	20241017	091500	2920910	2745	2745	2745	2745	1
616	20241017	091400	2918165	2760	2760	2760	2760	0
617	20241017	091300	2918165	2760	2760	2760	2760	0
618	20241017	091200	2918165	2760	2760	2760	2760	0
619	20241017	091100	2918165	2760	2760	2760	2760	0
620	20241017	091000	2918165	2760	2760	2760	2760	0
621	20241017	090900	2918165	2760	2760	2760	2760	2
622	20241017	090800	2912645	2765	2765	2765	2765	0
623	20241017	090700	2912645	2765	2765	2765	2765	0
624	20241017	090600	2912645	2765	2765	2765	2765	0
625	20241017	090500	2912645	2765	2765	2765	2765	0
626	20241017	090400	2912645	2765	2765	2765	2765	0
627	20241017	090300	2912645	2765	2765	2765	2765	0
628	20241017	090200	2912645	2765	2765	2765	2765	0
629	20241017	090100	2912645	2765	2755	2765	2705	1012
630	20241017	090000	165890	2760	2765	2765	2760	60