KissMeData/045060/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	192800	17520310	2705	2705	2705	2705	137
3	20241025	192700	17520310	2705	2705	2705	2705	0
4	20241025	192600	17520310	2705	2705	2705	2705	0
5	20241025	192500	17520310	2705	2705	2705	2705	0
6	20241025	192400	17520310	2705	2705	2705	2705	0
7	20241025	192300	17520310	2705	2705	2705	2705	0
8	20241025	192200	17520310	2705	2705	2705	2705	0
9	20241025	192100	17520310	2705	2705	2705	2705	0
10	20241025	192000	17520310	2705	2705	2705	2705	0
11	20241025	191900	17520310	2705	2705	2705	2705	0
12	20241025	191800	17520310	2705	2705	2705	2705	0
13	20241025	191700	17520310	2705	2705	2705	2705	0
14	20241025	191600	17520310	2705	2705	2705	2705	0
15	20241025	191500	17520310	2705	2705	2705	2705	0
16	20241025	191400	17520310	2705	2705	2705	2705	0
17	20241025	191300	17520310	2705	2705	2705	2705	0
18	20241025	191200	17520310	2705	2705	2705	2705	0
19	20241025	191100	17520310	2705	2705	2705	2705	0
20	20241025	191000	17520310	2705	2705	2705	2705	0
21	20241025	190900	17520310	2705	2705	2705	2705	0
22	20241025	190800	17520310	2705	2705	2705	2705	0
23	20241025	190700	17520310	2705	2705	2705	2705	0
24	20241025	190600	17520310	2705	2705	2705	2705	0
25	20241025	190500	17520310	2705	2705	2705	2705	0
26	20241025	190400	17520310	2705	2705	2705	2705	0
27	20241025	190300	17520310	2705	2705	2705	2705	0
28	20241025	190200	17520310	2705	2705	2705	2705	0
29	20241025	190100	17520310	2705	2705	2705	2705	0
30	20241025	190000	17520310	2705	2705	2705	2705	0
31	20241025	185900	17520310	2705	2705	2705	2705	0
32	20241025	185800	17520310	2705	2705	2705	2705	137
33	20241025	185700	17520310	2705	2705	2705	2705	0
34	20241025	185600	17520310	2705	2705	2705	2705	0
35	20241025	185500	17520310	2705	2705	2705	2705	0
36	20241025	185400	17520310	2705	2705	2705	2705	0
37	20241025	185300	17520310	2705	2705	2705	2705	0
38	20241025	185200	17520310	2705	2705	2705	2705	0
39	20241025	185100	17520310	2705	2705	2705	2705	0
40	20241025	185000	17520310	2705	2705	2705	2705	0
41	20241025	184900	17520310	2705	2705	2705	2705	0
42	20241025	184800	17520310	2705	2705	2705	2705	0
43	20241025	184700	17520310	2705	2705	2705	2705	0
44	20241025	184600	17520310	2705	2705	2705	2705	0
45	20241025	184500	17520310	2705	2705	2705	2705	0
46	20241025	184400	17520310	2705	2705	2705	2705	0
47	20241025	184300	17520310	2705	2705	2705	2705	0
48	20241025	184200	17520310	2705	2705	2705	2705	0
49	20241025	184100	17520310	2705	2705	2705	2705	0
50	20241025	184000	17520310	2705	2705	2705	2705	0
51	20241025	183900	17520310	2705	2705	2705	2705	0
52	20241025	183800	17520310	2705	2705	2705	2705	0
53	20241025	183700	17520310	2705	2705	2705	2705	0
54	20241025	183600	17520310	2705	2705	2705	2705	0
55	20241025	183500	17520310	2705	2705	2705	2705	0
56	20241025	183400	17520310	2705	2705	2705	2705	0
57	20241025	183300	17520310	2705	2705	2705	2705	0
58	20241025	183200	17520310	2705	2705	2705	2705	0
59	20241025	183100	17520310	2705	2705	2705	2705	0
60	20241025	183000	17520310	2705	2705	2705	2705	0
61	20241025	182900	17520310	2705	2705	2705	2705	0
62	20241025	182800	17520310	2705	2705	2705	2705	137
63	20241025	182700	17520310	2705	2705	2705	2705	0
64	20241025	182600	17520310	2705	2705	2705	2705	0
65	20241025	182500	17520310	2705	2705	2705	2705	0
66	20241025	182400	17520310	2705	2705	2705	2705	0
67	20241025	182300	17520310	2705	2705	2705	2705	0
68	20241025	182200	17520310	2705	2705	2705	2705	0
69	20241025	182100	17520310	2705	2705	2705	2705	0
70	20241025	182000	17520310	2705	2705	2705	2705	0
71	20241025	181900	17520310	2705	2705	2705	2705	0
72	20241025	181800	17520310	2705	2705	2705	2705	0
73	20241025	181700	17520310	2705	2705	2705	2705	0
74	20241025	181600	17520310	2705	2705	2705	2705	0
75	20241025	181500	17520310	2705	2705	2705	2705	0
76	20241025	181400	17520310	2705	2705	2705	2705	0
77	20241025	181300	17520310	2705	2705	2705	2705	0
78	20241025	181200	17520310	2705	2705	2705	2705	0
79	20241025	181100	17520310	2705	2705	2705	2705	0
80	20241025	181000	17520310	2705	2705	2705	2705	0
81	20241025	180900	17520310	2705	2705	2705	2705	0
82	20241025	180800	17520310	2705	2705	2705	2705	0
83	20241025	180700	17520310	2705	2705	2705	2705	0
84	20241025	180600	17520310	2705	2705	2705	2705	0
85	20241025	180500	17520310	2705	2705	2705	2705	0
86	20241025	180400	17520310	2705	2705	2705	2705	0
87	20241025	180300	17520310	2705	2705	2705	2705	0
88	20241025	180200	17520310	2705	2705	2705	2705	0
89	20241025	180100	17520310	2705	2705	2705	2705	0
90	20241025	180000	17520310	2705	2705	2705	2705	0
91	20241025	175900	17520310	2705	2705	2705	2705	0
92	20241025	175800	17520310	2705	2705	2705	2705	137
93	20241025	175700	17520310	2705	2705	2705	2705	0
94	20241025	175600	17520310	2705	2705	2705	2705	0
95	20241025	175500	17520310	2705	2705	2705	2705	0
96	20241025	175400	17520310	2705	2705	2705	2705	0
97	20241025	175300	17520310	2705	2705	2705	2705	0
98	20241025	175200	17520310	2705	2705	2705	2705	0
99	20241025	175100	17520310	2705	2705	2705	2705	0
100	20241025	175000	17520310	2705	2705	2705	2705	0
101	20241025	174900	17520310	2705	2705	2705	2705	0
102	20241025	174800	17520310	2705	2705	2705	2705	0
103	20241025	174700	17520310	2705	2705	2705	2705	0
104	20241025	174600	17520310	2705	2705	2705	2705	0
105	20241025	174500	17520310	2705	2705	2705	2705	0
106	20241025	174400	17520310	2705	2705	2705	2705	0
107	20241025	174300	17520310	2705	2705	2705	2705	0
108	20241025	174200	17520310	2705	2705	2705	2705	0
109	20241025	174100	17520310	2705	2705	2705	2705	0
110	20241025	174000	17520310	2705	2705	2705	2705	0
111	20241025	173900	17520310	2705	2705	2705	2705	0
112	20241025	173800	17520310	2705	2705	2705	2705	0
113	20241025	173700	17520310	2705	2705	2705	2705	0
114	20241025	173600	17520310	2705	2705	2705	2705	0
115	20241025	173500	17520310	2705	2705	2705	2705	0
116	20241025	173400	17520310	2705	2705	2705	2705	0
117	20241025	173300	17520310	2705	2705	2705	2705	0
118	20241025	173200	17520310	2705	2705	2705	2705	0
119	20241025	173100	17520310	2705	2705	2705	2705	0
120	20241025	173000	17520310	2705	2705	2705	2705	0
121	20241025	172900	17520310	2705	2705	2705	2705	0
122	20241025	172800	17520310	2705	2705	2705	2705	137
123	20241025	172700	17520310	2705	2705	2705	2705	0
124	20241025	172600	17520310	2705	2705	2705	2705	0
125	20241025	172500	17520310	2705	2705	2705	2705	0
126	20241025	172400	17520310	2705	2705	2705	2705	0
127	20241025	172300	17520310	2705	2705	2705	2705	0
128	20241025	172200	17520310	2705	2705	2705	2705	0
129	20241025	172100	17520310	2705	2705	2705	2705	0
130	20241025	172000	17520310	2705	2705	2705	2705	0
131	20241025	171900	17520310	2705	2705	2705	2705	0
132	20241025	171800	17520310	2705	2705	2705	2705	0
133	20241025	171700	17520310	2705	2705	2705	2705	0
134	20241025	171600	17520310	2705	2705	2705	2705	0
135	20241025	171500	17520310	2705	2705	2705	2705	0
136	20241025	171400	17520310	2705	2705	2705	2705	0
137	20241025	171300	17520310	2705	2705	2705	2705	0
138	20241025	171200	17520310	2705	2705	2705	2705	0
139	20241025	171100	17520310	2705	2705	2705	2705	0
140	20241025	171000	17520310	2705	2705	2705	2705	0
141	20241025	170900	17520310	2705	2705	2705	2705	0
142	20241025	170800	17520310	2705	2705	2705	2705	0
143	20241025	170700	17520310	2705	2705	2705	2705	0
144	20241025	170600	17520310	2705	2705	2705	2705	0
145	20241025	170500	17520310	2705	2705	2705	2705	0
146	20241025	170400	17520310	2705	2705	2705	2705	0
147	20241025	170300	17520310	2705	2705	2705	2705	0
148	20241025	170200	17520310	2705	2705	2705	2705	0
149	20241025	170100	17520310	2705	2705	2705	2705	0
150	20241025	170000	17520310	2705	2705	2705	2705	0
151	20241025	165900	17520310	2705	2705	2705	2705	0
152	20241025	165800	17520310	2705	2705	2705	2705	137
153	20241025	165700	17520310	2705	2705	2705	2705	0
154	20241025	165600	17520310	2705	2705	2705	2705	0
155	20241025	165500	17520310	2705	2705	2705	2705	0
156	20241025	165400	17520310	2705	2705	2705	2705	0
157	20241025	165300	17520310	2705	2705	2705	2705	0
158	20241025	165200	17520310	2705	2705	2705	2705	0
159	20241025	165100	17520310	2705	2705	2705	2705	0
160	20241025	165000	17520310	2705	2705	2705	2705	0
161	20241025	164900	17520310	2705	2705	2705	2705	0
162	20241025	164800	17520310	2705	2705	2705	2705	0
163	20241025	164700	17520310	2705	2705	2705	2705	0
164	20241025	164600	17520310	2705	2705	2705	2705	0
165	20241025	164500	17520310	2705	2705	2705	2705	0
166	20241025	164400	17520310	2705	2705	2705	2705	0
167	20241025	164300	17520310	2705	2705	2705	2705	0
168	20241025	164200	17520310	2705	2705	2705	2705	0
169	20241025	164100	17520310	2705	2705	2705	2705	0
170	20241025	164000	17520310	2705	2705	2705	2705	0
171	20241025	163900	17520310	2705	2705	2705	2705	0
172	20241025	163800	17520310	2705	2705	2705	2705	0
173	20241025	163700	17520310	2705	2705	2705	2705	0
174	20241025	163600	17520310	2705	2705	2705	2705	0
175	20241025	163500	17520310	2705	2705	2705	2705	0
176	20241025	163400	17520310	2705	2705	2705	2705	0
177	20241025	163300	17520310	2705	2705	2705	2705	0
178	20241025	163200	17520310	2705	2705	2705	2705	0
179	20241025	163100	17520310	2705	2705	2705	2705	0
180	20241025	163000	17520310	2705	2705	2705	2705	0
181	20241025	162900	17520310	2705	2705	2705	2705	0
182	20241025	162800	17520310	2705	2705	2705	2705	137
183	20241025	162700	17520310	2705	2705	2705	2705	0
184	20241025	162600	17520310	2705	2705	2705	2705	0
185	20241025	162500	17520310	2705	2705	2705	2705	0
186	20241025	162400	17520310	2705	2705	2705	2705	0
187	20241025	162300	17520310	2705	2705	2705	2705	0
188	20241025	162200	17520310	2705	2705	2705	2705	0
189	20241025	162100	17520310	2705	2705	2705	2705	0
190	20241025	162000	17520310	2705	2705	2705	2705	0
191	20241025	161900	17520310	2705	2705	2705	2705	0
192	20241025	161800	17520310	2705	2705	2705	2705	0
193	20241025	161700	17520310	2705	2705	2705	2705	0
194	20241025	161600	17520310	2705	2705	2705	2705	0
195	20241025	161500	17520310	2705	2705	2705	2705	0
196	20241025	161400	17520310	2705	2705	2705	2705	0
197	20241025	161300	17520310	2705	2705	2705	2705	0
198	20241025	161200	17520310	2705	2705	2705	2705	0
199	20241025	161100	17520310	2705	2705	2705	2705	0
200	20241025	161000	17520310	2705	2705	2705	2705	0
201	20241025	160900	17520310	2705	2705	2705	2705	0
202	20241025	160800	17520310	2705	2705	2705	2705	0
203	20241025	160700	17520310	2705	2705	2705	2705	0
204	20241025	160600	17520310	2705	2705	2705	2705	0
205	20241025	160500	17520310	2705	2705	2705	2705	0
206	20241025	160400	17520310	2705	2705	2705	2705	0
207	20241025	160300	17520310	2705	2705	2705	2705	0
208	20241025	160200	17520310	2705	2705	2705	2705	0
209	20241025	160100	17520310	2705	2705	2705	2705	0
210	20241025	160000	17520310	2705	2705	2705	2705	0
211	20241025	155900	17520310	2705	2705	2705	2705	0
212	20241025	155800	17520310	2705	2705	2705	2705	137
213	20241025	155700	17520310	2705	2705	2705	2705	0
214	20241025	155600	17520310	2705	2705	2705	2705	0
215	20241025	155500	17520310	2705	2705	2705	2705	0
216	20241025	155400	17520310	2705	2705	2705	2705	0
217	20241025	155300	17520310	2705	2705	2705	2705	0
218	20241025	155200	17520310	2705	2705	2705	2705	0
219	20241025	155100	17520310	2705	2705	2705	2705	0
220	20241025	155000	17520310	2705	2705	2705	2705	0
221	20241025	154900	17520310	2705	2705	2705	2705	0
222	20241025	154800	17520310	2705	2705	2705	2705	0
223	20241025	154700	17520310	2705	2705	2705	2705	0
224	20241025	154600	17520310	2705	2705	2705	2705	0
225	20241025	154500	17520310	2705	2705	2705	2705	0
226	20241025	154400	17520310	2705	2705	2705	2705	0
227	20241025	154300	17520310	2705	2705	2705	2705	0
228	20241025	154200	17520310	2705	2705	2705	2705	0
229	20241025	154100	17520310	2705	2705	2705	2705	0
230	20241025	154000	17520310	2705	2705	2705	2705	0
231	20241025	153900	17520310	2705	2705	2705	2705	0
232	20241025	153800	17520310	2705	2705	2705	2705	0
233	20241025	153700	17520310	2705	2705	2705	2705	0
234	20241025	153600	17520310	2705	2705	2705	2705	0
235	20241025	153500	17520310	2705	2705	2705	2705	0
236	20241025	153400	17520310	2705	2705	2705	2705	0
237	20241025	153300	17520310	2705	2705	2705	2705	0
238	20241025	153200	17520310	2705	2705	2705	2705	0
239	20241025	153100	17520310	2705	2705	2705	2705	0
240	20241025	153000	17520310	2705	2705	2705	2705	137
241	20241025	152900	17149725	2705	2705	2705	2705	0
242	20241025	152800	17149725	2705	2705	2705	2705	0
243	20241025	152700	17149725	2705	2705	2705	2705	0
244	20241025	152600	17149725	2705	2705	2705	2705	0
245	20241025	152500	17149725	2705	2705	2705	2705	0
246	20241025	152400	17149725	2705	2705	2705	2705	0
247	20241025	152300	17149725	2705	2705	2705	2705	0
248	20241025	152200	17149725	2705	2705	2705	2705	0
249	20241025	152100	17149725	2705	2705	2705	2705	0
250	20241025	152000	17149725	2705	2705	2705	2705	0
251	20241025	151900	17149725	2705	2705	2705	2705	0
252	20241025	151800	17149725	2705	2705	2705	2705	0
253	20241025	151700	17149725	2705	2705	2705	2705	0
254	20241025	151600	17149725	2705	2705	2705	2705	0
255	20241025	151500	17149725	2705	2705	2705	2705	0
256	20241025	151400	17149725	2705	2705	2705	2705	0
257	20241025	151300	17149725	2705	2705	2705	2705	0
258	20241025	151200	17149725	2705	2705	2705	2705	0
259	20241025	151100	17149725	2705	2705	2705	2705	0
260	20241025	151000	17149725	2705	2705	2705	2705	0
261	20241025	150900	17149725	2705	2705	2705	2705	1
262	20241025	150800	17147020	2700	2700	2700	2700	0
263	20241025	150700	17147020	2700	2700	2700	2700	0
264	20241025	150600	17147020	2700	2700	2700	2700	0
265	20241025	150500	17147020	2700	2700	2700	2700	0
266	20241025	150400	17147020	2700	2700	2700	2700	0
267	20241025	150300	17147020	2700	2700	2700	2700	0
268	20241025	150200	17147020	2700	2700	2700	2700	0
269	20241025	150100	17147020	2700	2700	2700	2700	0
270	20241025	150000	17147020	2700	2700	2700	2700	0
271	20241025	145900	17147020	2700	2700	2700	2700	0
272	20241025	145800	17147020	2700	2700	2700	2700	9
273	20241025	145700	17122720	2695	2695	2695	2695	0
274	20241025	145600	17122720	2695	2695	2695	2695	0
275	20241025	145500	17122720	2695	2695	2695	2695	0
276	20241025	145400	17122720	2695	2695	2695	2695	0
277	20241025	145300	17122720	2695	2695	2695	2695	0
278	20241025	145200	17122720	2695	2695	2695	2695	0
279	20241025	145100	17122720	2695	2695	2695	2695	0
280	20241025	145000	17122720	2695	2695	2695	2695	0
281	20241025	144900	17122720	2695	2695	2695	2695	25
282	20241025	144800	17055345	2695	2695	2695	2695	3
283	20241025	144700	17047260	2695	2695	2695	2695	25
284	20241025	144600	16979885	2695	2695	2695	2695	0
285	20241025	144500	16979885	2695	2695	2695	2695	0
286	20241025	144400	16979885	2695	2695	2695	2695	0
287	20241025	144300	16979885	2695	2695	2695	2695	0
288	20241025	144200	16979885	2695	2695	2695	2695	0
289	20241025	144100	16979885	2695	2695	2695	2695	3
290	20241025	144000	16971800	2700	2700	2700	2700	0
291	20241025	143900	16971800	2700	2700	2700	2700	0
292	20241025	143800	16971800	2700	2700	2700	2700	0
293	20241025	143700	16971800	2700	2700	2700	2700	0
294	20241025	143600	16971800	2700	2700	2700	2700	0
295	20241025	143500	16971800	2700	2700	2700	2700	0
296	20241025	143400	16971800	2700	2700	2700	2700	8
297	20241025	143300	16950200	2695	2695	2695	2695	0
298	20241025	143200	16950200	2695	2695	2695	2695	0
299	20241025	143100	16950200	2695	2695	2695	2695	0
300	20241025	143000	16950200	2695	2695	2695	2695	0
301	20241025	142900	16950200	2695	2695	2695	2695	0
302	20241025	142800	16950200	2695	2695	2695	2695	0
303	20241025	142700	16950200	2695	2700	2700	2695	32
304	20241025	142600	16863825	2700	2700	2700	2700	100
305	20241025	142500	16593825	2700	2700	2700	2700	0
306	20241025	142400	16593825	2700	2700	2700	2700	0
307	20241025	142300	16593825	2700	2700	2700	2700	0
308	20241025	142200	16593825	2700	2700	2700	2700	0
309	20241025	142100	16593825	2700	2700	2700	2700	3
310	20241025	142000	16585725	2705	2705	2705	2705	0
311	20241025	141900	16585725	2705	2700	2705	2700	121
312	20241025	141800	16258910	2700	2700	2700	2700	0
313	20241025	141700	16258910	2700	2700	2700	2700	0
314	20241025	141600	16258910	2700	2690	2700	2690	13
315	20241025	141500	16223870	2690	2690	2690	2690	0
316	20241025	141400	16223870	2690	2690	2690	2690	0
317	20241025	141300	16223870	2690	2690	2690	2690	0
318	20241025	141200	16223870	2690	2690	2690	2690	0
319	20241025	141100	16223870	2690	2690	2690	2690	1
320	20241025	141000	16221180	2700	2700	2700	2700	0
321	20241025	140900	16221180	2700	2700	2700	2700	0
322	20241025	140800	16221180	2700	2695	2700	2685	483
323	20241025	140700	14922660	2705	2705	2705	2705	0
324	20241025	140600	14922660	2705	2700	2705	2700	3
325	20241025	140500	14914555	2695	2695	2695	2695	0
326	20241025	140400	14914555	2695	2695	2695	2695	0
327	20241025	140300	14914555	2695	2695	2695	2695	0
328	20241025	140200	14914555	2695	2695	2695	2695	0
329	20241025	140100	14914555	2695	2695	2695	2695	4
330	20241025	140000	14903775	2700	2700	2700	2700	0
331	20241025	135900	14903775	2700	2700	2700	2700	0
332	20241025	135800	14903775	2700	2700	2700	2700	1
333	20241025	135700	14901075	2705	2705	2705	2705	0
334	20241025	135600	14901075	2705	2705	2705	2705	90
335	20241025	135500	14657625	2705	2705	2705	2705	0
336	20241025	135400	14657625	2705	2705	2705	2705	10
337	20241025	135300	14630575	2705	2705	2705	2705	10
338	20241025	135200	14603525	2705	2705	2705	2705	10
339	20241025	135100	14576475	2705	2700	2705	2700	123
340	20241025	135000	14244335	2700	2700	2705	2700	442
341	20241025	134900	13050415	2695	2695	2695	2695	0
342	20241025	134800	13050415	2695	2695	2695	2695	0
343	20241025	134700	13050415	2695	2695	2695	2695	0
344	20241025	134600	13050415	2695	2695	2695	2695	9
345	20241025	134500	13026160	2695	2695	2695	2695	0
346	20241025	134400	13026160	2695	2695	2695	2695	0
347	20241025	134300	13026160	2695	2695	2695	2695	0
348	20241025	134200	13026160	2695	2695	2695	2695	0
349	20241025	134100	13026160	2695	2695	2695	2695	0
350	20241025	134000	13026160	2695	2695	2695	2695	0
351	20241025	133900	13026160	2695	2695	2695	2695	0
352	20241025	133800	13026160	2695	2695	2695	2695	0
353	20241025	133700	13026160	2695	2695	2695	2695	19
354	20241025	133600	12974955	2695	2695	2695	2695	0
355	20241025	133500	12974955	2695	2695	2695	2695	6
356	20241025	133400	12958785	2700	2700	2700	2700	3
357	20241025	133300	12950685	2695	2695	2695	2695	0
358	20241025	133200	12950685	2695	2695	2695	2695	0
359	20241025	133100	12950685	2695	2695	2695	2695	0
360	20241025	133000	12950685	2695	2695	2695	2695	0
361	20241025	132900	12950685	2695	2695	2695	2695	0
362	20241025	132800	12950685	2695	2695	2695	2695	0
363	20241025	132700	12950685	2695	2695	2695	2695	0
364	20241025	132600	12950685	2695	2695	2695	2695	0
365	20241025	132500	12950685	2695	2695	2695	2695	0
366	20241025	132400	12950685	2695	2695	2695	2695	0
367	20241025	132300	12950685	2695	2695	2695	2695	0
368	20241025	132200	12950685	2695	2695	2695	2695	0
369	20241025	132100	12950685	2695	2695	2695	2695	3
370	20241025	132000	12942600	2695	2695	2695	2695	0
371	20241025	131900	12942600	2695	2695	2695	2695	0
372	20241025	131800	12942600	2695	2695	2695	2695	0
373	20241025	131700	12942600	2695	2695	2695	2695	4
374	20241025	131600	12931820	2695	2695	2695	2695	0
375	20241025	131500	12931820	2695	2695	2695	2695	0
376	20241025	131400	12931820	2695	2695	2695	2695	0
377	20241025	131300	12931820	2695	2695	2695	2695	0
378	20241025	131200	12931820	2695	2695	2695	2695	1
379	20241025	131100	12929125	2695	2695	2695	2695	4
380	20241025	131000	12918345	2695	2695	2695	2695	0
381	20241025	130900	12918345	2695	2695	2695	2695	0
382	20241025	130800	12918345	2695	2695	2695	2695	0
383	20241025	130700	12918345	2695	2695	2695	2695	0
384	20241025	130600	12918345	2695	2695	2695	2695	4
385	20241025	130500	12907565	2695	2695	2695	2695	0
386	20241025	130400	12907565	2695	2695	2695	2695	0
387	20241025	130300	12907565	2695	2695	2695	2695	0
388	20241025	130200	12907565	2695	2695	2695	2695	0
389	20241025	130100	12907565	2695	2695	2695	2695	4
390	20241025	130000	12896785	2695	2695	2695	2695	0
391	20241025	125900	12896785	2695	2695	2695	2695	3
392	20241025	125800	12888700	2695	2695	2695	2695	0
393	20241025	125700	12888700	2695	2695	2695	2695	0
394	20241025	125600	12888700	2695	2695	2695	2695	0
395	20241025	125500	12888700	2695	2695	2695	2695	0
396	20241025	125400	12888700	2695	2695	2695	2695	0
397	20241025	125300	12888700	2695	2695	2695	2695	21
398	20241025	125200	12832105	2700	2700	2700	2700	0
399	20241025	125100	12832105	2700	2700	2700	2700	0
400	20241025	125000	12832105	2700	2700	2700	2700	0
401	20241025	124900	12832105	2700	2700	2700	2700	0
402	20241025	124800	12832105	2700	2700	2700	2700	0
403	20241025	124700	12832105	2700	2700	2700	2700	0
404	20241025	124600	12832105	2700	2700	2700	2700	0
405	20241025	124500	12832105	2700	2700	2700	2700	0
406	20241025	124400	12832105	2700	2700	2700	2700	0
407	20241025	124300	12832105	2700	2700	2700	2700	0
408	20241025	124200	12832105	2700	2700	2700	2700	0
409	20241025	124100	12832105	2700	2700	2700	2700	0
410	20241025	124000	12832105	2700	2700	2700	2700	0
411	20241025	123900	12832105	2700	2700	2700	2700	0
412	20241025	123800	12832105	2700	2700	2700	2700	0
413	20241025	123700	12832105	2700	2700	2700	2700	31
414	20241025	123600	12748405	2700	2700	2700	2700	0
415	20241025	123500	12748405	2700	2700	2700	2700	0
416	20241025	123400	12748405	2700	2700	2700	2700	0
417	20241025	123300	12748405	2700	2700	2700	2700	0
418	20241025	123200	12748405	2700	2700	2700	2700	0
419	20241025	123100	12748405	2700	2700	2700	2700	0
420	20241025	123000	12748405	2700	2700	2700	2700	0
421	20241025	122900	12748405	2700	2700	2700	2700	0
422	20241025	122800	12748405	2700	2700	2700	2700	7
423	20241025	122700	12729505	2700	2700	2700	2700	0
424	20241025	122600	12729505	2700	2700	2700	2700	0
425	20241025	122500	12729505	2700	2700	2700	2700	0
426	20241025	122400	12729505	2700	2700	2700	2700	0
427	20241025	122300	12729505	2700	2700	2700	2700	1
428	20241025	122200	12726805	2705	2705	2705	2705	0
429	20241025	122100	12726805	2705	2705	2705	2705	0
430	20241025	122000	12726805	2705	2705	2705	2705	0
431	20241025	121900	12726805	2705	2695	2705	2695	113
432	20241025	121800	12421470	2695	2695	2695	2695	1
433	20241025	121700	12418775	2705	2705	2705	2705	0
434	20241025	121600	12418775	2705	2705	2705	2705	0
435	20241025	121500	12418775	2705	2705	2705	2705	0
436	20241025	121400	12418775	2705	2705	2705	2705	0
437	20241025	121300	12418775	2705	2705	2705	2705	0
438	20241025	121200	12418775	2705	2705	2705	2705	0
439	20241025	121100	12418775	2705	2705	2705	2705	0
440	20241025	121000	12418775	2705	2705	2705	2705	0
441	20241025	120900	12418775	2705	2705	2705	2705	0
442	20241025	120800	12418775	2705	2705	2705	2705	0
443	20241025	120700	12418775	2705	2705	2705	2705	0
444	20241025	120600	12418775	2705	2705	2705	2705	0
445	20241025	120500	12418775	2705	2705	2705	2705	0
446	20241025	120400	12418775	2705	2705	2705	2705	0
447	20241025	120300	12418775	2705	2705	2705	2705	0
448	20241025	120200	12418775	2705	2705	2705	2705	0
449	20241025	120100	12418775	2705	2705	2705	2705	0
450	20241025	120000	12418775	2705	2705	2705	2705	0
451	20241025	115900	12418775	2705	2705	2705	2705	0
452	20241025	115800	12418775	2705	2705	2705	2705	0
453	20241025	115700	12418775	2705	2705	2705	2705	0
454	20241025	115600	12418775	2705	2705	2705	2705	0
455	20241025	115500	12418775	2705	2705	2705	2705	0
456	20241025	115400	12418775	2705	2705	2705	2705	0
457	20241025	115300	12418775	2705	2705	2705	2705	0
458	20241025	115200	12418775	2705	2705	2705	2705	0
459	20241025	115100	12418775	2705	2705	2705	2705	0
460	20241025	115000	12418775	2705	2705	2705	2705	0
461	20241025	114900	12418775	2705	2690	2705	2690	344
462	20241025	114800	11492500	2690	2690	2690	2690	3
463	20241025	114700	11484430	2690	2690	2690	2690	0
464	20241025	114600	11484430	2690	2695	2695	2690	732
465	20241025	114500	9514590	2700	2700	2700	2700	0
466	20241025	114400	9514590	2700	2700	2700	2700	0
467	20241025	114300	9514590	2700	2700	2700	2700	0
468	20241025	114200	9514590	2700	2700	2700	2700	1
469	20241025	114100	9511890	2700	2700	2700	2700	2
470	20241025	114000	9506490	2700	2700	2700	2700	0
471	20241025	113900	9506490	2700	2700	2700	2700	0
472	20241025	113800	9506490	2700	2700	2700	2700	0
473	20241025	113700	9506490	2700	2700	2700	2700	1130
474	20241025	113600	6455490	2705	2705	2705	2705	0
475	20241025	113500	6455490	2705	2705	2705	2705	0
476	20241025	113400	6455490	2705	2705	2705	2705	0
477	20241025	113300	6455490	2705	2700	2705	2700	244
478	20241025	113200	5796440	2695	2695	2695	2695	26
479	20241025	113100	5726370	2690	2690	2690	2690	0
480	20241025	113000	5726370	2690	2690	2690	2690	0
481	20241025	112900	5726370	2690	2690	2690	2690	0
482	20241025	112800	5726370	2690	2690	2690	2690	0
483	20241025	112700	5726370	2690	2690	2690	2690	0
484	20241025	112600	5726370	2690	2690	2690	2690	3
485	20241025	112500	5718300	2690	2690	2690	2690	0
486	20241025	112400	5718300	2690	2690	2690	2690	0
487	20241025	112300	5718300	2690	2690	2690	2690	0
488	20241025	112200	5718300	2690	2690	2690	2690	0
489	20241025	112100	5718300	2690	2690	2690	2690	0
490	20241025	112000	5718300	2690	2690	2690	2690	18
491	20241025	111900	5669880	2700	2700	2700	2700	30
492	20241025	111800	5588880	2700	2700	2700	2700	0
493	20241025	111700	5588880	2700	2700	2700	2700	3
494	20241025	111600	5580780	2695	2695	2695	2695	47
495	20241025	111500	5454115	2700	2695	2700	2690	553
496	20241025	111400	3965525	2695	2695	2695	2695	0
497	20241025	111300	3965525	2695	2695	2695	2695	0
498	20241025	111200	3965525	2695	2695	2695	2695	0
499	20241025	111100	3965525	2695	2695	2695	2695	4
500	20241025	111000	3954745	2695	2695	2695	2695	0
501	20241025	110900	3954745	2695	2695	2695	2695	0
502	20241025	110800	3954745	2695	2695	2695	2695	0
503	20241025	110700	3954745	2695	2695	2695	2695	0
504	20241025	110600	3954745	2695	2695	2695	2695	4
505	20241025	110500	3943965	2700	2700	2700	2700	0
506	20241025	110400	3943965	2700	2700	2700	2700	0
507	20241025	110300	3943965	2700	2700	2700	2700	64
508	20241025	110200	3771165	2700	2700	2700	2700	0
509	20241025	110100	3771165	2700	2695	2700	2695	36
510	20241025	110000	3673985	2695	2695	2695	2695	0
511	20241025	105900	3673985	2695	2695	2695	2695	0
512	20241025	105800	3673985	2695	2695	2695	2695	0
513	20241025	105700	3673985	2695	2695	2695	2695	0
514	20241025	105600	3673985	2695	2695	2695	2695	3
515	20241025	105500	3665900	2695	2695	2695	2695	0
516	20241025	105400	3665900	2695	2695	2695	2695	0
517	20241025	105300	3665900	2695	2695	2695	2695	0
518	20241025	105200	3665900	2695	2695	2695	2695	0
519	20241025	105100	3665900	2695	2695	2695	2695	3
520	20241025	105000	3657815	2700	2700	2700	2700	0
521	20241025	104900	3657815	2700	2695	2700	2695	119
522	20241025	104800	3337055	2695	2695	2695	2695	0
523	20241025	104700	3337055	2695	2695	2695	2695	6
524	20241025	104600	3320885	2700	2700	2700	2700	0
525	20241025	104500	3320885	2700	2700	2700	2700	2
526	20241025	104400	3315485	2695	2695	2695	2695	0
527	20241025	104300	3315485	2695	2695	2695	2695	52
528	20241025	104200	3175345	2695	2695	2695	2695	0
529	20241025	104100	3175345	2695	2695	2695	2695	0
530	20241025	104000	3175345	2695	2695	2695	2695	0
531	20241025	103900	3175345	2695	2695	2695	2695	3
532	20241025	103800	3167260	2705	2705	2705	2705	0
533	20241025	103700	3167260	2705	2705	2705	2705	0
534	20241025	103600	3167260	2705	2705	2705	2705	0
535	20241025	103500	3167260	2705	2705	2705	2705	0
536	20241025	103400	3167260	2705	2705	2705	2705	0
537	20241025	103300	3167260	2705	2705	2705	2705	0
538	20241025	103200	3167260	2705	2705	2705	2705	0
539	20241025	103100	3167260	2705	2705	2705	2705	0
540	20241025	103000	3167260	2705	2705	2705	2705	0
541	20241025	102900	3167260	2705	2700	2705	2700	3
542	20241025	102800	3159155	2695	2695	2695	2695	0
543	20241025	102700	3159155	2695	2695	2695	2695	0
544	20241025	102600	3159155	2695	2695	2695	2695	3
545	20241025	102500	3151070	2700	2700	2700	2700	1
546	20241025	102400	3148370	2700	2700	2700	2700	126
547	20241025	102300	2808170	2700	2700	2700	2700	0
548	20241025	102200	2808170	2700	2700	2700	2700	0
549	20241025	102100	2808170	2700	2700	2700	2700	0
550	20241025	102000	2808170	2700	2700	2700	2700	0
551	20241025	101900	2808170	2700	2700	2700	2700	0
552	20241025	101800	2808170	2700	2700	2700	2700	0
553	20241025	101700	2808170	2700	2700	2700	2700	4
554	20241025	101600	2797370	2705	2705	2705	2705	60
555	20241025	101500	2635070	2700	2700	2700	2700	0
556	20241025	101400	2635070	2700	2700	2700	2700	0
557	20241025	101300	2635070	2700	2700	2700	2700	0
558	20241025	101200	2635070	2700	2700	2700	2700	0
559	20241025	101100	2635070	2700	2700	2700	2700	4
560	20241025	101000	2624270	2700	2700	2700	2700	4
561	20241025	100900	2613470	2700	2700	2700	2700	0
562	20241025	100800	2613470	2700	2700	2700	2700	0
563	20241025	100700	2613470	2700	2700	2700	2700	0
564	20241025	100600	2613470	2700	2700	2700	2700	0
565	20241025	100500	2613470	2700	2700	2700	2700	0
566	20241025	100400	2613470	2700	2700	2700	2700	0
567	20241025	100300	2613470	2700	2700	2700	2700	0
568	20241025	100200	2613470	2700	2695	2700	2695	89
569	20241025	100100	2373570	2700	2695	2700	2695	16
570	20241025	100000	2330390	2695	2695	2695	2695	0
571	20241025	095900	2330390	2695	2695	2695	2695	0
572	20241025	095800	2330390	2695	2695	2695	2695	34
573	20241025	095700	2238760	2695	2695	2695	2695	0
574	20241025	095600	2238760	2695	2695	2695	2695	3
575	20241025	095500	2230675	2695	2695	2695	2695	0
576	20241025	095400	2230675	2695	2695	2695	2695	0
577	20241025	095300	2230675	2695	2695	2695	2695	0
578	20241025	095200	2230675	2695	2695	2695	2695	0
579	20241025	095100	2230675	2695	2695	2695	2695	3
580	20241025	095000	2222590	2705	2705	2705	2705	0
581	20241025	094900	2222590	2705	2705	2705	2705	0
582	20241025	094800	2222590	2705	2705	2705	2705	0
583	20241025	094700	2222590	2705	2705	2705	2705	0
584	20241025	094600	2222590	2705	2705	2705	2705	0
585	20241025	094500	2222590	2705	2705	2705	2705	0
586	20241025	094400	2222590	2705	2705	2705	2705	0
587	20241025	094300	2222590	2705	2705	2705	2705	1
588	20241025	094200	2219885	2700	2700	2700	2700	0
589	20241025	094100	2219885	2700	2700	2700	2700	119
590	20241025	094000	1898585	2710	2710	2710	2710	0
591	20241025	093900	1898585	2710	2710	2710	2710	0
592	20241025	093800	1898585	2710	2710	2710	2710	0
593	20241025	093700	1898585	2710	2710	2710	2710	0
594	20241025	093600	1898585	2710	2700	2710	2700	126
595	20241025	093500	1557585	2715	2715	2715	2715	0
596	20241025	093400	1557585	2715	2715	2715	2715	0
597	20241025	093300	1557585	2715	2700	2715	2700	80
598	20241025	093200	1341480	2700	2700	2700	2700	1
599	20241025	093100	1338780	2700	2700	2700	2700	10
600	20241025	093000	1311780	2710	2710	2715	2710	72
601	20241025	092900	1116515	2710	2710	2710	2710	18
602	20241025	092800	1067735	2710	2710	2710	2710	0
603	20241025	092700	1067735	2710	2710	2710	2710	0
604	20241025	092600	1067735	2710	2710	2710	2710	0
605	20241025	092500	1067735	2710	2710	2710	2710	0
606	20241025	092400	1067735	2710	2710	2710	2710	0
607	20241025	092300	1067735	2710	2710	2710	2710	0
608	20241025	092200	1067735	2710	2710	2710	2710	0
609	20241025	092100	1067735	2710	2710	2710	2710	0
610	20241025	092000	1067735	2710	2710	2710	2710	0
611	20241025	091900	1067735	2710	2710	2710	2710	0
612	20241025	091800	1067735	2710	2705	2710	2705	160
613	20241025	091700	634715	2705	2700	2705	2700	185
614	20241025	091600	135175	2700	2700	2700	2700	9
615	20241025	091500	110875	2700	2700	2700	2700	0
616	20241025	091400	110875	2700	2700	2700	2700	0
617	20241025	091300	110875	2700	2700	2700	2700	0
618	20241025	091200	110875	2700	2700	2700	2700	1
619	20241025	091100	108175	2700	2700	2700	2700	0
620	20241025	091000	108175	2700	2700	2700	2700	0
621	20241025	090900	108175	2700	2700	2700	2700	0
622	20241025	090800	108175	2700	2700	2700	2700	0
623	20241025	090700	108175	2700	2700	2700	2700	0
624	20241025	090600	108175	2700	2700	2700	2700	1
625	20241025	090500	105475	2700	2705	2705	2700	3
626	20241025	090400	97365	2705	2705	2705	2705	10
627	20241025	090300	70315	2700	2700	2700	2700	0
628	20241025	090200	70315	2700	2700	2700	2700	3
629	20241025	090100	62215	2705	2705	2705	2705	0
630	20241025	090000	62215	2705	2705	2705	2705	23