KissMeData/045300/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192900	50519870	2690	2690	2690	2690	346
3	20241022	192800	50519870	2690	2690	2690	2690	0
4	20241022	192700	50519870	2690	2690	2690	2690	0
5	20241022	192600	50519870	2690	2690	2690	2690	0
6	20241022	192500	50519870	2690	2690	2690	2690	0
7	20241022	192400	50519870	2690	2690	2690	2690	0
8	20241022	192300	50519870	2690	2690	2690	2690	0
9	20241022	192200	50519870	2690	2690	2690	2690	0
10	20241022	192100	50519870	2690	2690	2690	2690	0
11	20241022	192000	50519870	2690	2690	2690	2690	0
12	20241022	191900	50519870	2690	2690	2690	2690	0
13	20241022	191800	50519870	2690	2690	2690	2690	0
14	20241022	191700	50519870	2690	2690	2690	2690	0
15	20241022	191600	50519870	2690	2690	2690	2690	0
16	20241022	191500	50519870	2690	2690	2690	2690	0
17	20241022	191400	50519870	2690	2690	2690	2690	0
18	20241022	191300	50519870	2690	2690	2690	2690	0
19	20241022	191200	50519870	2690	2690	2690	2690	0
20	20241022	191100	50519870	2690	2690	2690	2690	0
21	20241022	191000	50519870	2690	2690	2690	2690	0
22	20241022	190900	50519870	2690	2690	2690	2690	0
23	20241022	190800	50519870	2690	2690	2690	2690	0
24	20241022	190700	50519870	2690	2690	2690	2690	0
25	20241022	190600	50519870	2690	2690	2690	2690	0
26	20241022	190500	50519870	2690	2690	2690	2690	0
27	20241022	190400	50519870	2690	2690	2690	2690	0
28	20241022	190300	50519870	2690	2690	2690	2690	0
29	20241022	190200	50519870	2690	2690	2690	2690	0
30	20241022	190100	50519870	2690	2690	2690	2690	0
31	20241022	190000	50519870	2690	2690	2690	2690	0
32	20241022	185900	50519870	2690	2690	2690	2690	346
33	20241022	185800	50519870	2690	2690	2690	2690	0
34	20241022	185700	50519870	2690	2690	2690	2690	0
35	20241022	185600	50519870	2690	2690	2690	2690	0
36	20241022	185500	50519870	2690	2690	2690	2690	0
37	20241022	185400	50519870	2690	2690	2690	2690	0
38	20241022	185300	50519870	2690	2690	2690	2690	0
39	20241022	185200	50519870	2690	2690	2690	2690	0
40	20241022	185100	50519870	2690	2690	2690	2690	0
41	20241022	185000	50519870	2690	2690	2690	2690	0
42	20241022	184900	50519870	2690	2690	2690	2690	0
43	20241022	184800	50519870	2690	2690	2690	2690	0
44	20241022	184700	50519870	2690	2690	2690	2690	0
45	20241022	184600	50519870	2690	2690	2690	2690	0
46	20241022	184500	50519870	2690	2690	2690	2690	0
47	20241022	184400	50519870	2690	2690	2690	2690	0
48	20241022	184300	50519870	2690	2690	2690	2690	0
49	20241022	184200	50519870	2690	2690	2690	2690	0
50	20241022	184100	50519870	2690	2690	2690	2690	0
51	20241022	184000	50519870	2690	2690	2690	2690	0
52	20241022	183900	50519870	2690	2690	2690	2690	0
53	20241022	183800	50519870	2690	2690	2690	2690	0
54	20241022	183700	50519870	2690	2690	2690	2690	0
55	20241022	183600	50519870	2690	2690	2690	2690	0
56	20241022	183500	50519870	2690	2690	2690	2690	0
57	20241022	183400	50519870	2690	2690	2690	2690	0
58	20241022	183300	50519870	2690	2690	2690	2690	0
59	20241022	183200	50519870	2690	2690	2690	2690	0
60	20241022	183100	50519870	2690	2690	2690	2690	0
61	20241022	183000	50519870	2690	2690	2690	2690	0
62	20241022	182900	50519870	2690	2690	2690	2690	346
63	20241022	182800	50519870	2690	2690	2690	2690	0
64	20241022	182700	50519870	2690	2690	2690	2690	0
65	20241022	182600	50519870	2690	2690	2690	2690	0
66	20241022	182500	50519870	2690	2690	2690	2690	0
67	20241022	182400	50519870	2690	2690	2690	2690	0
68	20241022	182300	50519870	2690	2690	2690	2690	0
69	20241022	182200	50519870	2690	2690	2690	2690	0
70	20241022	182100	50519870	2690	2690	2690	2690	0
71	20241022	182000	50519870	2690	2690	2690	2690	0
72	20241022	181900	50519870	2690	2690	2690	2690	0
73	20241022	181800	50519870	2690	2690	2690	2690	0
74	20241022	181700	50519870	2690	2690	2690	2690	0
75	20241022	181600	50519870	2690	2690	2690	2690	0
76	20241022	181500	50519870	2690	2690	2690	2690	0
77	20241022	181400	50519870	2690	2690	2690	2690	0
78	20241022	181300	50519870	2690	2690	2690	2690	0
79	20241022	181200	50519870	2690	2690	2690	2690	0
80	20241022	181100	50519870	2690	2690	2690	2690	0
81	20241022	181000	50519870	2690	2690	2690	2690	0
82	20241022	180900	50519870	2690	2690	2690	2690	0
83	20241022	180800	50519870	2690	2690	2690	2690	0
84	20241022	180700	50519870	2690	2690	2690	2690	0
85	20241022	180600	50519870	2690	2690	2690	2690	0
86	20241022	180500	50519870	2690	2690	2690	2690	0
87	20241022	180400	50519870	2690	2690	2690	2690	0
88	20241022	180300	50519870	2690	2690	2690	2690	0
89	20241022	180200	50519870	2690	2690	2690	2690	0
90	20241022	180100	50519870	2690	2690	2690	2690	0
91	20241022	180000	50519870	2690	2690	2690	2690	0
92	20241022	175900	50519870	2690	2690	2690	2690	346
93	20241022	175800	50519870	2690	2690	2690	2690	0
94	20241022	175700	50519870	2690	2690	2690	2690	0
95	20241022	175600	50519870	2690	2690	2690	2690	0
96	20241022	175500	50519870	2690	2690	2690	2690	0
97	20241022	175400	50519870	2690	2690	2690	2690	0
98	20241022	175300	50519870	2690	2690	2690	2690	0
99	20241022	175200	50519870	2690	2690	2690	2690	0
100	20241022	175100	50519870	2690	2690	2690	2690	0
101	20241022	175000	50519870	2690	2690	2690	2690	0
102	20241022	174900	50519870	2690	2690	2690	2690	0
103	20241022	174800	50519870	2690	2690	2690	2690	0
104	20241022	174700	50519870	2690	2690	2690	2690	0
105	20241022	174600	50519870	2690	2690	2690	2690	0
106	20241022	174500	50519870	2690	2690	2690	2690	0
107	20241022	174400	50519870	2690	2690	2690	2690	0
108	20241022	174300	50519870	2690	2690	2690	2690	0
109	20241022	174200	50519870	2690	2690	2690	2690	0
110	20241022	174100	50519870	2690	2690	2690	2690	0
111	20241022	174000	50519870	2690	2690	2690	2690	0
112	20241022	173900	50519870	2690	2690	2690	2690	0
113	20241022	173800	50519870	2690	2690	2690	2690	0
114	20241022	173700	50519870	2690	2690	2690	2690	0
115	20241022	173600	50519870	2690	2690	2690	2690	0
116	20241022	173500	50519870	2690	2690	2690	2690	0
117	20241022	173400	50519870	2690	2690	2690	2690	0
118	20241022	173300	50519870	2690	2690	2690	2690	0
119	20241022	173200	50519870	2690	2690	2690	2690	0
120	20241022	173100	50519870	2690	2690	2690	2690	0
121	20241022	173000	50519870	2690	2690	2690	2690	0
122	20241022	172900	50519870	2690	2690	2690	2690	346
123	20241022	172800	50519870	2690	2690	2690	2690	0
124	20241022	172700	50519870	2690	2690	2690	2690	0
125	20241022	172600	50519870	2690	2690	2690	2690	0
126	20241022	172500	50519870	2690	2690	2690	2690	0
127	20241022	172400	50519870	2690	2690	2690	2690	0
128	20241022	172300	50519870	2690	2690	2690	2690	0
129	20241022	172200	50519870	2690	2690	2690	2690	0
130	20241022	172100	50519870	2690	2690	2690	2690	0
131	20241022	172000	50519870	2690	2690	2690	2690	0
132	20241022	171900	50519870	2690	2690	2690	2690	0
133	20241022	171800	50519870	2690	2690	2690	2690	0
134	20241022	171700	50519870	2690	2690	2690	2690	0
135	20241022	171600	50519870	2690	2690	2690	2690	0
136	20241022	171500	50519870	2690	2690	2690	2690	0
137	20241022	171400	50519870	2690	2690	2690	2690	0
138	20241022	171300	50519870	2690	2690	2690	2690	0
139	20241022	171200	50519870	2690	2690	2690	2690	0
140	20241022	171100	50519870	2690	2690	2690	2690	0
141	20241022	171000	50519870	2690	2690	2690	2690	0
142	20241022	170900	50519870	2690	2690	2690	2690	0
143	20241022	170800	50519870	2690	2690	2690	2690	0
144	20241022	170700	50519870	2690	2690	2690	2690	0
145	20241022	170600	50519870	2690	2690	2690	2690	0
146	20241022	170500	50519870	2690	2690	2690	2690	0
147	20241022	170400	50519870	2690	2690	2690	2690	0
148	20241022	170300	50519870	2690	2690	2690	2690	0
149	20241022	170200	50519870	2690	2690	2690	2690	0
150	20241022	170100	50519870	2690	2690	2690	2690	0
151	20241022	170000	50519870	2690	2690	2690	2690	0
152	20241022	165900	50519870	2690	2690	2690	2690	346
153	20241022	165800	50519870	2690	2690	2690	2690	0
154	20241022	165700	50519870	2690	2690	2690	2690	0
155	20241022	165600	50519870	2690	2690	2690	2690	0
156	20241022	165500	50519870	2690	2690	2690	2690	0
157	20241022	165400	50519870	2690	2690	2690	2690	0
158	20241022	165300	50519870	2690	2690	2690	2690	0
159	20241022	165200	50519870	2690	2690	2690	2690	0
160	20241022	165100	50519870	2690	2690	2690	2690	0
161	20241022	165000	50519870	2690	2690	2690	2690	0
162	20241022	164900	50519870	2690	2690	2690	2690	0
163	20241022	164800	50519870	2690	2690	2690	2690	0
164	20241022	164700	50519870	2690	2690	2690	2690	0
165	20241022	164600	50519870	2690	2690	2690	2690	0
166	20241022	164500	50519870	2690	2690	2690	2690	0
167	20241022	164400	50519870	2690	2690	2690	2690	0
168	20241022	164300	50519870	2690	2690	2690	2690	0
169	20241022	164200	50519870	2690	2690	2690	2690	0
170	20241022	164100	50519870	2690	2690	2690	2690	0
171	20241022	164000	50519870	2690	2690	2690	2690	0
172	20241022	163900	50519870	2690	2690	2690	2690	0
173	20241022	163800	50519870	2690	2690	2690	2690	0
174	20241022	163700	50519870	2690	2690	2690	2690	0
175	20241022	163600	50519870	2690	2690	2690	2690	0
176	20241022	163500	50519870	2690	2690	2690	2690	0
177	20241022	163400	50519870	2690	2690	2690	2690	0
178	20241022	163300	50519870	2690	2690	2690	2690	0
179	20241022	163200	50519870	2690	2690	2690	2690	0
180	20241022	163100	50519870	2690	2690	2690	2690	0
181	20241022	163000	50519870	2690	2690	2690	2690	0
182	20241022	162900	50519870	2690	2690	2690	2690	346
183	20241022	162800	50519870	2690	2690	2690	2690	0
184	20241022	162700	50519870	2690	2690	2690	2690	0
185	20241022	162600	50519870	2690	2690	2690	2690	0
186	20241022	162500	50519870	2690	2690	2690	2690	0
187	20241022	162400	50519870	2690	2690	2690	2690	0
188	20241022	162300	50519870	2690	2690	2690	2690	0
189	20241022	162200	50519870	2690	2690	2690	2690	0
190	20241022	162100	50519870	2690	2690	2690	2690	0
191	20241022	162000	50519870	2690	2690	2690	2690	0
192	20241022	161900	50519870	2690	2690	2690	2690	0
193	20241022	161800	50519870	2690	2690	2690	2690	0
194	20241022	161700	50519870	2690	2690	2690	2690	0
195	20241022	161600	50519870	2690	2690	2690	2690	0
196	20241022	161500	50519870	2690	2690	2690	2690	0
197	20241022	161400	50519870	2690	2690	2690	2690	0
198	20241022	161300	50519870	2690	2690	2690	2690	0
199	20241022	161200	50519870	2690	2690	2690	2690	0
200	20241022	161100	50519870	2690	2690	2690	2690	0
201	20241022	161000	50519870	2690	2690	2690	2690	0
202	20241022	160900	50519870	2690	2690	2690	2690	0
203	20241022	160800	50519870	2690	2690	2690	2690	0
204	20241022	160700	50519870	2690	2690	2690	2690	0
205	20241022	160600	50519870	2690	2690	2690	2690	0
206	20241022	160500	50519870	2690	2690	2690	2690	0
207	20241022	160400	50519870	2690	2690	2690	2690	0
208	20241022	160300	50519870	2690	2690	2690	2690	0
209	20241022	160200	50519870	2690	2690	2690	2690	0
210	20241022	160100	50519870	2690	2690	2690	2690	0
211	20241022	160000	50519870	2690	2690	2690	2690	0
212	20241022	155900	50519870	2690	2690	2690	2690	346
213	20241022	155800	50519870	2690	2690	2690	2690	0
214	20241022	155700	50519870	2690	2690	2690	2690	0
215	20241022	155600	50519870	2690	2690	2690	2690	0
216	20241022	155500	50519870	2690	2690	2690	2690	0
217	20241022	155400	50519870	2690	2690	2690	2690	0
218	20241022	155300	50519870	2690	2690	2690	2690	0
219	20241022	155200	50519870	2690	2690	2690	2690	0
220	20241022	155100	50519870	2690	2690	2690	2690	0
221	20241022	155000	50519870	2690	2690	2690	2690	0
222	20241022	154900	50519870	2690	2690	2690	2690	0
223	20241022	154800	50519870	2690	2690	2690	2690	0
224	20241022	154700	50519870	2690	2690	2690	2690	0
225	20241022	154600	50519870	2690	2690	2690	2690	0
226	20241022	154500	50519870	2690	2690	2690	2690	0
227	20241022	154400	50519870	2690	2690	2690	2690	0
228	20241022	154300	50519870	2690	2690	2690	2690	0
229	20241022	154200	50519870	2690	2690	2690	2690	0
230	20241022	154100	50519870	2690	2690	2690	2690	0
231	20241022	154000	50519870	2690	2690	2690	2690	0
232	20241022	153900	50519870	2690	2690	2690	2690	0
233	20241022	153800	50519870	2690	2690	2690	2690	0
234	20241022	153700	50519870	2690	2690	2690	2690	0
235	20241022	153600	50519870	2690	2690	2690	2690	0
236	20241022	153500	50519870	2690	2690	2690	2690	0
237	20241022	153400	50519870	2690	2690	2690	2690	0
238	20241022	153300	50519870	2690	2690	2690	2690	0
239	20241022	153200	50519870	2690	2690	2690	2690	0
240	20241022	153100	50519870	2690	2690	2690	2690	0
241	20241022	153000	50519870	2690	2690	2690	2690	346
242	20241022	152900	49589130	2710	2710	2710	2710	0
243	20241022	152800	49589130	2710	2710	2710	2710	0
244	20241022	152700	49589130	2710	2710	2710	2710	0
245	20241022	152600	49589130	2710	2710	2710	2710	0
246	20241022	152500	49589130	2710	2710	2710	2710	0
247	20241022	152400	49589130	2710	2710	2710	2710	0
248	20241022	152300	49589130	2710	2710	2710	2710	0
249	20241022	152200	49589130	2710	2710	2710	2710	0
250	20241022	152100	49589130	2710	2710	2710	2710	0
251	20241022	152000	49589130	2710	2710	2710	2710	0
252	20241022	151900	49589130	2710	2700	2710	2700	60
253	20241022	151800	49426825	2700	2700	2700	2700	0
254	20241022	151700	49426825	2700	2700	2700	2700	0
255	20241022	151600	49426825	2700	2700	2700	2700	0
256	20241022	151500	49426825	2700	2700	2700	2700	10
257	20241022	151400	49399825	2700	2700	2700	2700	0
258	20241022	151300	49399825	2700	2700	2700	2700	0
259	20241022	151200	49399825	2700	2700	2700	2700	0
260	20241022	151100	49399825	2700	2700	2700	2700	0
261	20241022	151000	49399825	2700	2700	2700	2700	0
262	20241022	150900	49399825	2700	2700	2700	2700	0
263	20241022	150800	49399825	2700	2700	2700	2700	0
264	20241022	150700	49399825	2700	2700	2700	2700	0
265	20241022	150600	49399825	2700	2700	2700	2700	0
266	20241022	150500	49399825	2700	2700	2700	2700	1000
267	20241022	150400	46699825	2700	2700	2700	2700	0
268	20241022	150300	46699825	2700	2700	2700	2700	0
269	20241022	150200	46699825	2700	2700	2700	2700	0
270	20241022	150100	46699825	2700	2700	2700	2700	0
271	20241022	150000	46699825	2700	2700	2700	2700	0
272	20241022	145900	46699825	2700	2700	2700	2700	0
273	20241022	145800	46699825	2700	2700	2700	2700	0
274	20241022	145700	46699825	2700	2700	2700	2700	0
275	20241022	145600	46699825	2700	2700	2700	2700	0
276	20241022	145500	46699825	2700	2700	2700	2700	0
277	20241022	145400	46699825	2700	2700	2700	2700	0
278	20241022	145300	46699825	2700	2700	2700	2700	0
279	20241022	145200	46699825	2700	2700	2700	2700	0
280	20241022	145100	46699825	2700	2700	2700	2700	0
281	20241022	145000	46699825	2700	2700	2700	2700	0
282	20241022	144900	46699825	2700	2700	2700	2700	0
283	20241022	144800	46699825	2700	2700	2700	2700	0
284	20241022	144700	46699825	2700	2700	2700	2700	0
285	20241022	144600	46699825	2700	2700	2700	2700	250
286	20241022	144500	46024825	2690	2690	2690	2690	0
287	20241022	144400	46024825	2690	2690	2690	2690	0
288	20241022	144300	46024825	2690	2690	2690	2690	0
289	20241022	144200	46024825	2690	2690	2690	2690	0
290	20241022	144100	46024825	2690	2690	2690	2690	0
291	20241022	144000	46024825	2690	2690	2690	2690	554
292	20241022	143900	44534565	2700	2700	2700	2700	0
293	20241022	143800	44534565	2700	2700	2700	2700	0
294	20241022	143700	44534565	2700	2700	2700	2700	0
295	20241022	143600	44534565	2700	2700	2700	2700	0
296	20241022	143500	44534565	2700	2700	2700	2700	0
297	20241022	143400	44534565	2700	2700	2700	2700	0
298	20241022	143300	44534565	2700	2700	2700	2700	0
299	20241022	143200	44534565	2700	2700	2700	2700	0
300	20241022	143100	44534565	2700	2700	2700	2700	0
301	20241022	143000	44534565	2700	2700	2700	2700	0
302	20241022	142900	44534565	2700	2700	2700	2700	0
303	20241022	142800	44534565	2700	2700	2700	2700	0
304	20241022	142700	44534565	2700	2700	2700	2700	0
305	20241022	142600	44534565	2700	2700	2700	2700	0
306	20241022	142500	44534565	2700	2700	2700	2700	0
307	20241022	142400	44534565	2700	2700	2700	2700	0
308	20241022	142300	44534565	2700	2700	2700	2700	0
309	20241022	142200	44534565	2700	2700	2700	2700	0
310	20241022	142100	44534565	2700	2700	2700	2700	0
311	20241022	142000	44534565	2700	2700	2700	2700	0
312	20241022	141900	44534565	2700	2700	2700	2700	0
313	20241022	141800	44534565	2700	2700	2700	2700	0
314	20241022	141700	44534565	2700	2700	2700	2700	5
315	20241022	141600	44521065	2690	2690	2690	2690	0
316	20241022	141500	44521065	2690	2690	2690	2690	10
317	20241022	141400	44494165	2690	2690	2690	2690	0
318	20241022	141300	44494165	2690	2690	2690	2690	0
319	20241022	141200	44494165	2690	2690	2690	2690	0
320	20241022	141100	44494165	2690	2690	2690	2690	0
321	20241022	141000	44494165	2690	2690	2690	2690	560
322	20241022	140900	42987765	2690	2690	2690	2690	50
323	20241022	140800	42853265	2690	2690	2690	2690	0
324	20241022	140700	42853265	2690	2690	2690	2690	0
325	20241022	140600	42853265	2690	2690	2690	2690	0
326	20241022	140500	42853265	2690	2690	2690	2690	0
327	20241022	140400	42853265	2690	2690	2690	2690	0
328	20241022	140300	42853265	2690	2690	2690	2690	0
329	20241022	140200	42853265	2690	2700	2700	2690	601
330	20241022	140100	41231570	2695	2695	2695	2695	0
331	20241022	140000	41231570	2695	2695	2695	2695	0
332	20241022	135900	41231570	2695	2695	2695	2695	0
333	20241022	135800	41231570	2695	2695	2695	2695	0
334	20241022	135700	41231570	2695	2695	2695	2695	0
335	20241022	135600	41231570	2695	2695	2695	2695	0
336	20241022	135500	41231570	2695	2695	2695	2695	0
337	20241022	135400	41231570	2695	2695	2695	2695	0
338	20241022	135300	41231570	2695	2695	2695	2695	3
339	20241022	135200	41223485	2695	2695	2695	2695	0
340	20241022	135100	41223485	2695	2695	2695	2695	0
341	20241022	135000	41223485	2695	2695	2695	2695	96
342	20241022	134900	40964765	2695	2695	2695	2695	20
343	20241022	134800	40910865	2695	2695	2695	2695	0
344	20241022	134700	40910865	2695	2695	2695	2695	0
345	20241022	134600	40910865	2695	2695	2695	2695	0
346	20241022	134500	40910865	2695	2695	2695	2695	0
347	20241022	134400	40910865	2695	2695	2695	2695	50
348	20241022	134300	40776115	2700	2700	2700	2700	0
349	20241022	134200	40776115	2700	2700	2700	2700	0
350	20241022	134100	40776115	2700	2700	2700	2700	0
351	20241022	134000	40776115	2700	2700	2700	2700	0
352	20241022	133900	40776115	2700	2700	2700	2700	0
353	20241022	133800	40776115	2700	2700	2700	2700	5
354	20241022	133700	40762615	2695	2695	2695	2695	0
355	20241022	133600	40762615	2695	2695	2695	2695	0
356	20241022	133500	40762615	2695	2695	2695	2695	0
357	20241022	133400	40762615	2695	2695	2695	2695	0
358	20241022	133300	40762615	2695	2695	2695	2695	0
359	20241022	133200	40762615	2695	2695	2695	2695	0
360	20241022	133100	40762615	2695	2695	2695	2695	0
361	20241022	133000	40762615	2695	2695	2695	2695	0
362	20241022	132900	40762615	2695	2695	2695	2695	0
363	20241022	132800	40762615	2695	2695	2695	2695	0
364	20241022	132700	40762615	2695	2695	2695	2695	0
365	20241022	132600	40762615	2695	2695	2695	2695	0
366	20241022	132500	40762615	2695	2695	2695	2695	0
367	20241022	132400	40762615	2695	2695	2695	2695	0
368	20241022	132300	40762615	2695	2695	2695	2695	10
369	20241022	132200	40735665	2695	2695	2695	2695	0
370	20241022	132100	40735665	2695	2695	2695	2695	1
371	20241022	132000	40732970	2695	2695	2695	2695	1
372	20241022	131900	40730275	2695	2695	2695	2695	0
373	20241022	131800	40730275	2695	2695	2695	2695	0
374	20241022	131700	40730275	2695	2695	2695	2695	0
375	20241022	131600	40730275	2695	2695	2695	2695	0
376	20241022	131500	40730275	2695	2695	2695	2695	0
377	20241022	131400	40730275	2695	2695	2695	2695	0
378	20241022	131300	40730275	2695	2695	2695	2695	0
379	20241022	131200	40730275	2695	2695	2695	2695	0
380	20241022	131100	40730275	2695	2695	2695	2695	111
381	20241022	131000	40431130	2705	2705	2705	2705	0
382	20241022	130900	40431130	2705	2705	2705	2705	0
383	20241022	130800	40431130	2705	2705	2705	2705	0
384	20241022	130700	40431130	2705	2705	2705	2705	0
385	20241022	130600	40431130	2705	2705	2705	2705	0
386	20241022	130500	40431130	2705	2705	2705	2705	0
387	20241022	130400	40431130	2705	2705	2705	2705	0
388	20241022	130300	40431130	2705	2705	2705	2705	0
389	20241022	130200	40431130	2705	2705	2705	2705	0
390	20241022	130100	40431130	2705	2695	2705	2695	2
391	20241022	130000	40425730	2700	2700	2700	2700	0
392	20241022	125900	40425730	2700	2700	2700	2700	0
393	20241022	125800	40425730	2700	2700	2700	2700	0
394	20241022	125700	40425730	2700	2700	2700	2700	0
395	20241022	125600	40425730	2700	2700	2700	2700	0
396	20241022	125500	40425730	2700	2700	2700	2700	0
397	20241022	125400	40425730	2700	2700	2700	2700	0
398	20241022	125300	40425730	2700	2700	2700	2700	0
399	20241022	125200	40425730	2700	2700	2700	2700	0
400	20241022	125100	40425730	2700	2700	2700	2700	0
401	20241022	125000	40425730	2700	2700	2700	2700	178
402	20241022	124900	39945130	2700	2700	2700	2700	0
403	20241022	124800	39945130	2700	2700	2700	2700	0
404	20241022	124700	39945130	2700	2700	2700	2700	3
405	20241022	124600	39937030	2700	2700	2700	2700	0
406	20241022	124500	39937030	2700	2700	2700	2700	0
407	20241022	124400	39937030	2700	2700	2700	2700	0
408	20241022	124300	39937030	2700	2700	2700	2700	0
409	20241022	124200	39937030	2700	2700	2700	2700	0
410	20241022	124100	39937030	2700	2700	2700	2700	1000
411	20241022	124000	37237030	2690	2690	2690	2690	0
412	20241022	123900	37237030	2690	2690	2690	2690	0
413	20241022	123800	37237030	2690	2690	2690	2690	0
414	20241022	123700	37237030	2690	2690	2690	2690	50
415	20241022	123600	37102530	2695	2695	2695	2695	0
416	20241022	123500	37102530	2695	2695	2695	2695	0
417	20241022	123400	37102530	2695	2695	2695	2695	516
418	20241022	123300	35711910	2695	2695	2695	2695	0
419	20241022	123200	35711910	2695	2695	2695	2695	0
420	20241022	123100	35711910	2695	2695	2695	2695	0
421	20241022	123000	35711910	2695	2695	2695	2695	0
422	20241022	122900	35711910	2695	2695	2695	2695	0
423	20241022	122800	35711910	2695	2695	2695	2695	0
424	20241022	122700	35711910	2695	2695	2695	2695	0
425	20241022	122600	35711910	2695	2695	2695	2695	0
426	20241022	122500	35711910	2695	2695	2695	2695	0
427	20241022	122400	35711910	2695	2695	2695	2695	0
428	20241022	122300	35711910	2695	2695	2695	2695	0
429	20241022	122200	35711910	2695	2695	2695	2695	0
430	20241022	122100	35711910	2695	2695	2695	2695	0
431	20241022	122000	35711910	2695	2695	2695	2695	0
432	20241022	121900	35711910	2695	2695	2695	2695	0
433	20241022	121800	35711910	2695	2695	2695	2695	0
434	20241022	121700	35711910	2695	2695	2695	2695	0
435	20241022	121600	35711910	2695	2695	2695	2695	0
436	20241022	121500	35711910	2695	2695	2695	2695	0
437	20241022	121400	35711910	2695	2695	2695	2695	0
438	20241022	121300	35711910	2695	2695	2695	2695	1
439	20241022	121200	35709215	2700	2700	2700	2700	0
440	20241022	121100	35709215	2700	2700	2700	2700	0
441	20241022	121000	35709215	2700	2700	2700	2700	0
442	20241022	120900	35709215	2700	2700	2700	2700	0
443	20241022	120800	35709215	2700	2700	2700	2700	0
444	20241022	120700	35709215	2700	2700	2700	2700	0
445	20241022	120600	35709215	2700	2700	2700	2700	10
446	20241022	120500	35682215	2715	2715	2715	2715	0
447	20241022	120400	35682215	2715	2715	2715	2715	0
448	20241022	120300	35682215	2715	2715	2715	2715	0
449	20241022	120200	35682215	2715	2715	2715	2715	0
450	20241022	120100	35682215	2715	2715	2715	2715	0
451	20241022	120000	35682215	2715	2715	2715	2715	0
452	20241022	115900	35682215	2715	2715	2715	2715	0
453	20241022	115800	35682215	2715	2715	2715	2715	0
454	20241022	115700	35682215	2715	2715	2715	2715	0
455	20241022	115600	35682215	2715	2715	2715	2715	0
456	20241022	115500	35682215	2715	2715	2715	2715	0
457	20241022	115400	35682215	2715	2715	2715	2715	0
458	20241022	115300	35682215	2715	2715	2715	2715	0
459	20241022	115200	35682215	2715	2715	2715	2715	0
460	20241022	115100	35682215	2715	2715	2715	2715	0
461	20241022	115000	35682215	2715	2715	2715	2715	1
462	20241022	114900	35679500	2690	2690	2690	2690	0
463	20241022	114800	35679500	2690	2690	2690	2690	0
464	20241022	114700	35679500	2690	2690	2690	2690	0
465	20241022	114600	35679500	2690	2690	2690	2690	0
466	20241022	114500	35679500	2690	2690	2690	2690	0
467	20241022	114400	35679500	2690	2690	2690	2690	0
468	20241022	114300	35679500	2690	2690	2690	2690	0
469	20241022	114200	35679500	2690	2690	2690	2690	0
470	20241022	114100	35679500	2690	2690	2690	2690	0
471	20241022	114000	35679500	2690	2690	2690	2690	0
472	20241022	113900	35679500	2690	2690	2690	2690	0
473	20241022	113800	35679500	2690	2690	2690	2690	0
474	20241022	113700	35679500	2690	2690	2690	2690	0
475	20241022	113600	35679500	2690	2690	2690	2690	0
476	20241022	113500	35679500	2690	2690	2690	2690	0
477	20241022	113400	35679500	2690	2690	2690	2690	0
478	20241022	113300	35679500	2690	2690	2690	2690	0
479	20241022	113200	35679500	2690	2690	2690	2690	0
480	20241022	113100	35679500	2690	2690	2690	2690	0
481	20241022	113000	35679500	2690	2690	2690	2690	0
482	20241022	112900	35679500	2690	2690	2690	2690	0
483	20241022	112800	35679500	2690	2690	2690	2690	0
484	20241022	112700	35679500	2690	2690	2690	2690	0
485	20241022	112600	35679500	2690	2690	2690	2690	0
486	20241022	112500	35679500	2690	2690	2690	2690	0
487	20241022	112400	35679500	2690	2690	2690	2690	0
488	20241022	112300	35679500	2690	2690	2690	2685	1199
489	20241022	112200	32454505	2700	2700	2700	2700	111
490	20241022	112100	32154805	2700	2700	2700	2700	0
491	20241022	112000	32154805	2700	2700	2700	2700	0
492	20241022	111900	32154805	2700	2700	2700	2700	0
493	20241022	111800	32154805	2700	2700	2700	2700	1
494	20241022	111700	32152105	2695	2695	2695	2695	5
495	20241022	111600	32138630	2700	2700	2700	2700	5
496	20241022	111500	32125130	2700	2700	2700	2700	0
497	20241022	111400	32125130	2700	2705	2705	2695	2672
498	20241022	111300	24909250	2705	2705	2705	2705	0
499	20241022	111200	24909250	2705	2705	2705	2705	0
500	20241022	111100	24909250	2705	2705	2705	2705	0
501	20241022	111000	24909250	2705	2705	2705	2705	0
502	20241022	110900	24909250	2705	2705	2705	2705	0
503	20241022	110800	24909250	2705	2705	2705	2705	0
504	20241022	110700	24909250	2705	2705	2705	2705	0
505	20241022	110600	24909250	2705	2705	2705	2705	0
506	20241022	110500	24909250	2705	2705	2705	2705	0
507	20241022	110400	24909250	2705	2705	2705	2705	0
508	20241022	110300	24909250	2705	2705	2705	2705	0
509	20241022	110200	24909250	2705	2705	2705	2705	0
510	20241022	110100	24909250	2705	2705	2705	2705	0
511	20241022	110000	24909250	2705	2705	2705	2705	0
512	20241022	105900	24909250	2705	2705	2705	2705	0
513	20241022	105800	24909250	2705	2705	2705	2705	0
514	20241022	105700	24909250	2705	2705	2705	2705	0
515	20241022	105600	24909250	2705	2705	2705	2705	0
516	20241022	105500	24909250	2705	2705	2705	2705	0
517	20241022	105400	24909250	2705	2705	2705	2705	0
518	20241022	105300	24909250	2705	2705	2705	2705	0
519	20241022	105200	24909250	2705	2705	2705	2705	0
520	20241022	105100	24909250	2705	2705	2705	2705	0
521	20241022	105000	24909250	2705	2705	2705	2705	0
522	20241022	104900	24909250	2705	2705	2705	2705	0
523	20241022	104800	24909250	2705	2705	2705	2705	0
524	20241022	104700	24909250	2705	2705	2705	2705	0
525	20241022	104600	24909250	2705	2705	2705	2705	0
526	20241022	104500	24909250	2705	2705	2705	2705	0
527	20241022	104400	24909250	2705	2705	2705	2705	0
528	20241022	104300	24909250	2705	2705	2705	2705	0
529	20241022	104200	24909250	2705	2705	2705	2705	0
530	20241022	104100	24909250	2705	2705	2705	2705	0
531	20241022	104000	24909250	2705	2705	2705	2705	0
532	20241022	103900	24909250	2705	2705	2705	2705	50
533	20241022	103800	24774000	2715	2715	2715	2715	0
534	20241022	103700	24774000	2715	2715	2715	2715	0
535	20241022	103600	24774000	2715	2715	2715	2715	0
536	20241022	103500	24774000	2715	2715	2715	2715	0
537	20241022	103400	24774000	2715	2710	2715	2710	500
538	20241022	103300	23416835	2700	2700	2700	2700	0
539	20241022	103200	23416835	2700	2700	2700	2700	68
540	20241022	103100	23233235	2700	2705	2705	2700	13
541	20241022	103000	23198075	2705	2705	2705	2705	0
542	20241022	102900	23198075	2705	2705	2705	2705	0
543	20241022	102800	23198075	2705	2705	2705	2705	10
544	20241022	102700	23171025	2705	2705	2705	2705	0
545	20241022	102600	23171025	2705	2705	2705	2705	0
546	20241022	102500	23171025	2705	2705	2705	2705	0
547	20241022	102400	23171025	2705	2705	2705	2705	1
548	20241022	102300	23168320	2710	2710	2710	2710	0
549	20241022	102200	23168320	2710	2710	2710	2710	0
550	20241022	102100	23168320	2710	2710	2710	2710	6
551	20241022	102000	23152060	2710	2710	2710	2710	0
552	20241022	101900	23152060	2710	2710	2710	2710	0
553	20241022	101800	23152060	2710	2710	2710	2710	2
554	20241022	101700	23146640	2710	2710	2710	2710	0
555	20241022	101600	23146640	2710	2710	2710	2710	0
556	20241022	101500	23146640	2710	2710	2710	2710	0
557	20241022	101400	23146640	2710	2710	2710	2710	0
558	20241022	101300	23146640	2710	2710	2710	2710	0
559	20241022	101200	23146640	2710	2710	2710	2710	0
560	20241022	101100	23146640	2710	2710	2710	2710	0
561	20241022	101000	23146640	2710	2710	2710	2710	0
562	20241022	100900	23146640	2710	2710	2710	2710	3
563	20241022	100800	23138510	2710	2710	2710	2710	0
564	20241022	100700	23138510	2710	2710	2710	2710	0
565	20241022	100600	23138510	2710	2710	2710	2710	165
566	20241022	100500	22691360	2715	2715	2715	2715	0
567	20241022	100400	22691360	2715	2715	2715	2715	0
568	20241022	100300	22691360	2715	2710	2715	2700	1146
569	20241022	100200	19597025	2715	2715	2715	2715	1
570	20241022	100100	19594310	2705	2705	2705	2705	0
571	20241022	100000	19594310	2705	2705	2705	2705	0
572	20241022	095900	19594310	2705	2705	2705	2705	0
573	20241022	095800	19594310	2705	2705	2705	2705	0
574	20241022	095700	19594310	2705	2705	2705	2705	300
575	20241022	095600	18782810	2705	2710	2710	2705	1461
576	20241022	095500	14825500	2715	2715	2715	2715	0
577	20241022	095400	14825500	2715	2715	2715	2715	0
578	20241022	095300	14825500	2715	2715	2715	2715	0
579	20241022	095200	14825500	2715	2715	2715	2715	7
580	20241022	095100	14806495	2715	2715	2715	2715	0
581	20241022	095000	14806495	2715	2715	2715	2715	109
582	20241022	094900	14510560	2715	2715	2715	2715	0
583	20241022	094800	14510560	2715	2715	2715	2715	0
584	20241022	094700	14510560	2715	2715	2715	2715	1500
585	20241022	094600	10438060	2720	2720	2720	2720	0
586	20241022	094500	10438060	2720	2720	2720	2720	0
587	20241022	094400	10438060	2720	2720	2720	2720	0
588	20241022	094300	10438060	2720	2720	2720	2720	0
589	20241022	094200	10438060	2720	2720	2720	2720	0
590	20241022	094100	10438060	2720	2720	2720	2720	0
591	20241022	094000	10438060	2720	2720	2720	2720	18
592	20241022	093900	10389100	2720	2720	2720	2720	30
593	20241022	093800	10307500	2720	2720	2720	2720	0
594	20241022	093700	10307500	2720	2720	2720	2720	0
595	20241022	093600	10307500	2720	2720	2720	2720	0
596	20241022	093500	10307500	2720	2720	2720	2720	1400
597	20241022	093400	6499500	2720	2720	2720	2720	0
598	20241022	093300	6499500	2720	2720	2720	2720	27
599	20241022	093200	6426060	2735	2735	2735	2735	0
600	20241022	093100	6426060	2735	2735	2735	2735	0
601	20241022	093000	6426060	2735	2735	2735	2735	0
602	20241022	092900	6426060	2735	2735	2735	2735	0
603	20241022	092800	6426060	2735	2735	2735	2735	0
604	20241022	092700	6426060	2735	2735	2735	2735	0
605	20241022	092600	6426060	2735	2735	2735	2735	1
606	20241022	092500	6423325	2735	2735	2735	2735	0
607	20241022	092400	6423325	2735	2735	2735	2735	278
608	20241022	092300	5662995	2735	2735	2735	2735	0
609	20241022	092200	5662995	2735	2735	2735	2735	1
610	20241022	092100	5660260	2720	2720	2720	2720	1300
611	20241022	092000	2124260	2735	2735	2735	2735	0
612	20241022	091900	2124260	2735	2735	2735	2735	2
613	20241022	091800	2118790	2735	2735	2735	2735	1
614	20241022	091700	2116055	2720	2720	2720	2720	0
615	20241022	091600	2116055	2720	2720	2720	2720	0
616	20241022	091500	2116055	2720	2720	2720	2720	0
617	20241022	091400	2116055	2720	2720	2720	2720	0
618	20241022	091300	2116055	2720	2725	2725	2720	408
619	20241022	091200	1006060	2740	2720	2740	2720	26
620	20241022	091100	934940	2720	2730	2730	2720	100
621	20241022	091000	662920	2720	2720	2720	2720	0
622	20241022	090900	662920	2720	2750	2750	2710	232
623	20241022	090800	33060	2755	2755	2755	2755	0
624	20241022	090700	33060	2755	2755	2755	2755	0
625	20241022	090600	33060	2755	2755	2755	2755	0
626	20241022	090500	33060	2755	2755	2755	2755	0
627	20241022	090400	33060	2755	2755	2755	2755	0
628	20241022	090300	33060	2755	2755	2755	2755	0
629	20241022	090200	33060	2755	2755	2755	2755	0
630	20241022	090100	33060	2755	2755	2755	2755	0
631	20241022	090000	33060	2755	2755	2755	2755	12