KissMeData/045060/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	192900	15960935	2705	2705	2705	2705	54
3	20241023	192800	15960935	2705	2705	2705	2705	0
4	20241023	192700	15960935	2705	2705	2705	2705	0
5	20241023	192600	15960935	2705	2705	2705	2705	0
6	20241023	192500	15960935	2705	2705	2705	2705	0
7	20241023	192400	15960935	2705	2705	2705	2705	0
8	20241023	192300	15960935	2705	2705	2705	2705	0
9	20241023	192200	15960935	2705	2705	2705	2705	0
10	20241023	192100	15960935	2705	2705	2705	2705	0
11	20241023	192000	15960935	2705	2705	2705	2705	0
12	20241023	191900	15960935	2705	2705	2705	2705	0
13	20241023	191800	15960935	2705	2705	2705	2705	0
14	20241023	191700	15960935	2705	2705	2705	2705	0
15	20241023	191600	15960935	2705	2705	2705	2705	0
16	20241023	191500	15960935	2705	2705	2705	2705	0
17	20241023	191400	15960935	2705	2705	2705	2705	0
18	20241023	191300	15960935	2705	2705	2705	2705	0
19	20241023	191200	15960935	2705	2705	2705	2705	0
20	20241023	191100	15960935	2705	2705	2705	2705	0
21	20241023	191000	15960935	2705	2705	2705	2705	0
22	20241023	190900	15960935	2705	2705	2705	2705	0
23	20241023	190800	15960935	2705	2705	2705	2705	0
24	20241023	190700	15960935	2705	2705	2705	2705	0
25	20241023	190600	15960935	2705	2705	2705	2705	0
26	20241023	190500	15960935	2705	2705	2705	2705	0
27	20241023	190400	15960935	2705	2705	2705	2705	0
28	20241023	190300	15960935	2705	2705	2705	2705	0
29	20241023	190200	15960935	2705	2705	2705	2705	0
30	20241023	190100	15960935	2705	2705	2705	2705	0
31	20241023	190000	15960935	2705	2705	2705	2705	0
32	20241023	185900	15960935	2705	2705	2705	2705	54
33	20241023	185800	15960935	2705	2705	2705	2705	0
34	20241023	185700	15960935	2705	2705	2705	2705	0
35	20241023	185600	15960935	2705	2705	2705	2705	0
36	20241023	185500	15960935	2705	2705	2705	2705	0
37	20241023	185400	15960935	2705	2705	2705	2705	0
38	20241023	185300	15960935	2705	2705	2705	2705	0
39	20241023	185200	15960935	2705	2705	2705	2705	0
40	20241023	185100	15960935	2705	2705	2705	2705	0
41	20241023	185000	15960935	2705	2705	2705	2705	0
42	20241023	184900	15960935	2705	2705	2705	2705	0
43	20241023	184800	15960935	2705	2705	2705	2705	0
44	20241023	184700	15960935	2705	2705	2705	2705	0
45	20241023	184600	15960935	2705	2705	2705	2705	0
46	20241023	184500	15960935	2705	2705	2705	2705	0
47	20241023	184400	15960935	2705	2705	2705	2705	0
48	20241023	184300	15960935	2705	2705	2705	2705	0
49	20241023	184200	15960935	2705	2705	2705	2705	0
50	20241023	184100	15960935	2705	2705	2705	2705	0
51	20241023	184000	15960935	2705	2705	2705	2705	0
52	20241023	183900	15960935	2705	2705	2705	2705	0
53	20241023	183800	15960935	2705	2705	2705	2705	0
54	20241023	183700	15960935	2705	2705	2705	2705	0
55	20241023	183600	15960935	2705	2705	2705	2705	0
56	20241023	183500	15960935	2705	2705	2705	2705	0
57	20241023	183400	15960935	2705	2705	2705	2705	0
58	20241023	183300	15960935	2705	2705	2705	2705	0
59	20241023	183200	15960935	2705	2705	2705	2705	0
60	20241023	183100	15960935	2705	2705	2705	2705	0
61	20241023	183000	15960935	2705	2705	2705	2705	0
62	20241023	182900	15960935	2705	2705	2705	2705	54
63	20241023	182800	15960935	2705	2705	2705	2705	0
64	20241023	182700	15960935	2705	2705	2705	2705	0
65	20241023	182600	15960935	2705	2705	2705	2705	0
66	20241023	182500	15960935	2705	2705	2705	2705	0
67	20241023	182400	15960935	2705	2705	2705	2705	0
68	20241023	182300	15960935	2705	2705	2705	2705	0
69	20241023	182200	15960935	2705	2705	2705	2705	0
70	20241023	182100	15960935	2705	2705	2705	2705	0
71	20241023	182000	15960935	2705	2705	2705	2705	0
72	20241023	181900	15960935	2705	2705	2705	2705	0
73	20241023	181800	15960935	2705	2705	2705	2705	0
74	20241023	181700	15960935	2705	2705	2705	2705	0
75	20241023	181600	15960935	2705	2705	2705	2705	0
76	20241023	181500	15960935	2705	2705	2705	2705	0
77	20241023	181400	15960935	2705	2705	2705	2705	0
78	20241023	181300	15960935	2705	2705	2705	2705	0
79	20241023	181200	15960935	2705	2705	2705	2705	0
80	20241023	181100	15960935	2705	2705	2705	2705	0
81	20241023	181000	15960935	2705	2705	2705	2705	0
82	20241023	180900	15960935	2705	2705	2705	2705	0
83	20241023	180800	15960935	2705	2705	2705	2705	0
84	20241023	180700	15960935	2705	2705	2705	2705	0
85	20241023	180600	15960935	2705	2705	2705	2705	0
86	20241023	180500	15960935	2705	2705	2705	2705	0
87	20241023	180400	15960935	2705	2705	2705	2705	0
88	20241023	180300	15960935	2705	2705	2705	2705	0
89	20241023	180200	15960935	2705	2705	2705	2705	0
90	20241023	180100	15960935	2705	2705	2705	2705	0
91	20241023	180000	15960935	2705	2705	2705	2705	0
92	20241023	175900	15960935	2705	2705	2705	2705	54
93	20241023	175800	15960935	2705	2705	2705	2705	0
94	20241023	175700	15960935	2705	2705	2705	2705	0
95	20241023	175600	15960935	2705	2705	2705	2705	0
96	20241023	175500	15960935	2705	2705	2705	2705	0
97	20241023	175400	15960935	2705	2705	2705	2705	0
98	20241023	175300	15960935	2705	2705	2705	2705	0
99	20241023	175200	15960935	2705	2705	2705	2705	0
100	20241023	175100	15960935	2705	2705	2705	2705	0
101	20241023	175000	15960935	2705	2705	2705	2705	0
102	20241023	174900	15960935	2705	2705	2705	2705	0
103	20241023	174800	15960935	2705	2705	2705	2705	0
104	20241023	174700	15960935	2705	2705	2705	2705	0
105	20241023	174600	15960935	2705	2705	2705	2705	0
106	20241023	174500	15960935	2705	2705	2705	2705	0
107	20241023	174400	15960935	2705	2705	2705	2705	0
108	20241023	174300	15960935	2705	2705	2705	2705	0
109	20241023	174200	15960935	2705	2705	2705	2705	0
110	20241023	174100	15960935	2705	2705	2705	2705	0
111	20241023	174000	15960935	2705	2705	2705	2705	0
112	20241023	173900	15960935	2705	2705	2705	2705	0
113	20241023	173800	15960935	2705	2705	2705	2705	0
114	20241023	173700	15960935	2705	2705	2705	2705	0
115	20241023	173600	15960935	2705	2705	2705	2705	0
116	20241023	173500	15960935	2705	2705	2705	2705	0
117	20241023	173400	15960935	2705	2705	2705	2705	0
118	20241023	173300	15960935	2705	2705	2705	2705	0
119	20241023	173200	15960935	2705	2705	2705	2705	0
120	20241023	173100	15960935	2705	2705	2705	2705	0
121	20241023	173000	15960935	2705	2705	2705	2705	0
122	20241023	172900	15960935	2705	2705	2705	2705	54
123	20241023	172800	15960935	2705	2705	2705	2705	0
124	20241023	172700	15960935	2705	2705	2705	2705	0
125	20241023	172600	15960935	2705	2705	2705	2705	0
126	20241023	172500	15960935	2705	2705	2705	2705	0
127	20241023	172400	15960935	2705	2705	2705	2705	0
128	20241023	172300	15960935	2705	2705	2705	2705	0
129	20241023	172200	15960935	2705	2705	2705	2705	0
130	20241023	172100	15960935	2705	2705	2705	2705	0
131	20241023	172000	15960935	2705	2705	2705	2705	0
132	20241023	171900	15960935	2705	2705	2705	2705	0
133	20241023	171800	15960935	2705	2705	2705	2705	0
134	20241023	171700	15960935	2705	2705	2705	2705	0
135	20241023	171600	15960935	2705	2705	2705	2705	0
136	20241023	171500	15960935	2705	2705	2705	2705	0
137	20241023	171400	15960935	2705	2705	2705	2705	0
138	20241023	171300	15960935	2705	2705	2705	2705	0
139	20241023	171200	15960935	2705	2705	2705	2705	0
140	20241023	171100	15960935	2705	2705	2705	2705	0
141	20241023	171000	15960935	2705	2705	2705	2705	0
142	20241023	170900	15960935	2705	2705	2705	2705	0
143	20241023	170800	15960935	2705	2705	2705	2705	0
144	20241023	170700	15960935	2705	2705	2705	2705	0
145	20241023	170600	15960935	2705	2705	2705	2705	0
146	20241023	170500	15960935	2705	2705	2705	2705	0
147	20241023	170400	15960935	2705	2705	2705	2705	0
148	20241023	170300	15960935	2705	2705	2705	2705	0
149	20241023	170200	15960935	2705	2705	2705	2705	0
150	20241023	170100	15960935	2705	2705	2705	2705	0
151	20241023	170000	15960935	2705	2705	2705	2705	0
152	20241023	165900	15960935	2705	2705	2705	2705	54
153	20241023	165800	15960935	2705	2705	2705	2705	0
154	20241023	165700	15960935	2705	2705	2705	2705	0
155	20241023	165600	15960935	2705	2705	2705	2705	0
156	20241023	165500	15960935	2705	2705	2705	2705	0
157	20241023	165400	15960935	2705	2705	2705	2705	0
158	20241023	165300	15960935	2705	2705	2705	2705	0
159	20241023	165200	15960935	2705	2705	2705	2705	0
160	20241023	165100	15960935	2705	2705	2705	2705	0
161	20241023	165000	15960935	2705	2705	2705	2705	0
162	20241023	164900	15960935	2705	2705	2705	2705	0
163	20241023	164800	15960935	2705	2705	2705	2705	0
164	20241023	164700	15960935	2705	2705	2705	2705	0
165	20241023	164600	15960935	2705	2705	2705	2705	0
166	20241023	164500	15960935	2705	2705	2705	2705	0
167	20241023	164400	15960935	2705	2705	2705	2705	0
168	20241023	164300	15960935	2705	2705	2705	2705	0
169	20241023	164200	15960935	2705	2705	2705	2705	0
170	20241023	164100	15960935	2705	2705	2705	2705	0
171	20241023	164000	15960935	2705	2705	2705	2705	0
172	20241023	163900	15960935	2705	2705	2705	2705	0
173	20241023	163800	15960935	2705	2705	2705	2705	0
174	20241023	163700	15960935	2705	2705	2705	2705	0
175	20241023	163600	15960935	2705	2705	2705	2705	0
176	20241023	163500	15960935	2705	2705	2705	2705	0
177	20241023	163400	15960935	2705	2705	2705	2705	0
178	20241023	163300	15960935	2705	2705	2705	2705	0
179	20241023	163200	15960935	2705	2705	2705	2705	0
180	20241023	163100	15960935	2705	2705	2705	2705	0
181	20241023	163000	15960935	2705	2705	2705	2705	0
182	20241023	162900	15960935	2705	2705	2705	2705	54
183	20241023	162800	15960935	2705	2705	2705	2705	0
184	20241023	162700	15960935	2705	2705	2705	2705	0
185	20241023	162600	15960935	2705	2705	2705	2705	0
186	20241023	162500	15960935	2705	2705	2705	2705	0
187	20241023	162400	15960935	2705	2705	2705	2705	0
188	20241023	162300	15960935	2705	2705	2705	2705	0
189	20241023	162200	15960935	2705	2705	2705	2705	0
190	20241023	162100	15960935	2705	2705	2705	2705	0
191	20241023	162000	15960935	2705	2705	2705	2705	0
192	20241023	161900	15960935	2705	2705	2705	2705	0
193	20241023	161800	15960935	2705	2705	2705	2705	0
194	20241023	161700	15960935	2705	2705	2705	2705	0
195	20241023	161600	15960935	2705	2705	2705	2705	0
196	20241023	161500	15960935	2705	2705	2705	2705	0
197	20241023	161400	15960935	2705	2705	2705	2705	0
198	20241023	161300	15960935	2705	2705	2705	2705	0
199	20241023	161200	15960935	2705	2705	2705	2705	0
200	20241023	161100	15960935	2705	2705	2705	2705	0
201	20241023	161000	15960935	2705	2705	2705	2705	0
202	20241023	160900	15960935	2705	2705	2705	2705	0
203	20241023	160800	15960935	2705	2705	2705	2705	0
204	20241023	160700	15960935	2705	2705	2705	2705	0
205	20241023	160600	15960935	2705	2705	2705	2705	0
206	20241023	160500	15960935	2705	2705	2705	2705	0
207	20241023	160400	15960935	2705	2705	2705	2705	0
208	20241023	160300	15960935	2705	2705	2705	2705	0
209	20241023	160200	15960935	2705	2705	2705	2705	0
210	20241023	160100	15960935	2705	2705	2705	2705	0
211	20241023	160000	15960935	2705	2705	2705	2705	0
212	20241023	155900	15960935	2705	2705	2705	2705	54
213	20241023	155800	15960935	2705	2705	2705	2705	0
214	20241023	155700	15960935	2705	2705	2705	2705	0
215	20241023	155600	15960935	2705	2705	2705	2705	0
216	20241023	155500	15960935	2705	2705	2705	2705	0
217	20241023	155400	15960935	2705	2705	2705	2705	0
218	20241023	155300	15960935	2705	2705	2705	2705	0
219	20241023	155200	15960935	2705	2705	2705	2705	0
220	20241023	155100	15960935	2705	2705	2705	2705	0
221	20241023	155000	15960935	2705	2705	2705	2705	0
222	20241023	154900	15960935	2705	2705	2705	2705	0
223	20241023	154800	15960935	2705	2705	2705	2705	0
224	20241023	154700	15960935	2705	2705	2705	2705	0
225	20241023	154600	15960935	2705	2705	2705	2705	0
226	20241023	154500	15960935	2705	2705	2705	2705	0
227	20241023	154400	15960935	2705	2705	2705	2705	0
228	20241023	154300	15960935	2705	2705	2705	2705	0
229	20241023	154200	15960935	2705	2705	2705	2705	0
230	20241023	154100	15960935	2705	2705	2705	2705	0
231	20241023	154000	15960935	2705	2705	2705	2705	0
232	20241023	153900	15960935	2705	2705	2705	2705	0
233	20241023	153800	15960935	2705	2705	2705	2705	0
234	20241023	153700	15960935	2705	2705	2705	2705	0
235	20241023	153600	15960935	2705	2705	2705	2705	0
236	20241023	153500	15960935	2705	2705	2705	2705	0
237	20241023	153400	15960935	2705	2705	2705	2705	0
238	20241023	153300	15960935	2705	2705	2705	2705	0
239	20241023	153200	15960935	2705	2705	2705	2705	0
240	20241023	153100	15960935	2705	2705	2705	2705	0
241	20241023	153000	15960935	2705	2705	2705	2705	54
242	20241023	152900	15814865	2705	2705	2705	2705	0
243	20241023	152800	15814865	2705	2705	2705	2705	0
244	20241023	152700	15814865	2705	2705	2705	2705	0
245	20241023	152600	15814865	2705	2705	2705	2705	0
246	20241023	152500	15814865	2705	2705	2705	2705	0
247	20241023	152400	15814865	2705	2705	2705	2705	0
248	20241023	152300	15814865	2705	2705	2705	2705	0
249	20241023	152200	15814865	2705	2705	2705	2705	0
250	20241023	152100	15814865	2705	2705	2705	2705	0
251	20241023	152000	15814865	2705	2705	2705	2705	0
252	20241023	151900	15814865	2705	2705	2705	2705	0
253	20241023	151800	15814865	2705	2705	2705	2705	0
254	20241023	151700	15814865	2705	2705	2705	2705	0
255	20241023	151600	15814865	2705	2705	2705	2705	0
256	20241023	151500	15814865	2705	2705	2705	2705	0
257	20241023	151400	15814865	2705	2705	2705	2705	0
258	20241023	151300	15814865	2705	2705	2705	2705	5
259	20241023	151200	15801340	2710	2710	2710	2710	0
260	20241023	151100	15801340	2710	2710	2710	2710	0
261	20241023	151000	15801340	2710	2710	2710	2710	0
262	20241023	150900	15801340	2710	2710	2710	2710	0
263	20241023	150800	15801340	2710	2710	2710	2710	0
264	20241023	150700	15801340	2710	2700	2710	2695	125
265	20241023	150600	15464075	2710	2710	2710	2710	0
266	20241023	150500	15464075	2710	2710	2710	2710	0
267	20241023	150400	15464075	2710	2710	2710	2710	0
268	20241023	150300	15464075	2710	2710	2710	2710	0
269	20241023	150200	15464075	2710	2710	2710	2710	0
270	20241023	150100	15464075	2710	2710	2710	2710	0
271	20241023	150000	15464075	2710	2710	2710	2710	0
272	20241023	145900	15464075	2710	2710	2710	2710	0
273	20241023	145800	15464075	2710	2710	2710	2710	0
274	20241023	145700	15464075	2710	2710	2710	2710	0
275	20241023	145600	15464075	2710	2710	2710	2710	0
276	20241023	145500	15464075	2710	2710	2710	2710	0
277	20241023	145400	15464075	2710	2710	2710	2710	0
278	20241023	145300	15464075	2710	2710	2710	2710	0
279	20241023	145200	15464075	2710	2710	2710	2710	0
280	20241023	145100	15464075	2710	2710	2710	2710	0
281	20241023	145000	15464075	2710	2710	2710	2710	0
282	20241023	144900	15464075	2710	2710	2710	2710	0
283	20241023	144800	15464075	2710	2710	2710	2710	0
284	20241023	144700	15464075	2710	2710	2710	2710	0
285	20241023	144600	15464075	2710	2710	2710	2710	0
286	20241023	144500	15464075	2710	2710	2710	2710	0
287	20241023	144400	15464075	2710	2710	2710	2710	0
288	20241023	144300	15464075	2710	2710	2710	2710	0
289	20241023	144200	15464075	2710	2710	2710	2710	0
290	20241023	144100	15464075	2710	2710	2710	2710	0
291	20241023	144000	15464075	2710	2710	2710	2710	0
292	20241023	143900	15464075	2710	2710	2710	2710	0
293	20241023	143800	15464075	2710	2710	2710	2710	0
294	20241023	143700	15464075	2710	2710	2710	2710	0
295	20241023	143600	15464075	2710	2710	2710	2710	9
296	20241023	143500	15439685	2710	2710	2710	2710	0
297	20241023	143400	15439685	2710	2710	2710	2710	0
298	20241023	143300	15439685	2710	2710	2710	2710	0
299	20241023	143200	15439685	2710	2710	2710	2710	0
300	20241023	143100	15439685	2710	2710	2710	2710	0
301	20241023	143000	15439685	2710	2710	2710	2710	0
302	20241023	142900	15439685	2710	2710	2710	2710	0
303	20241023	142800	15439685	2710	2710	2710	2710	0
304	20241023	142700	15439685	2710	2710	2710	2710	0
305	20241023	142600	15439685	2710	2710	2710	2710	0
306	20241023	142500	15439685	2710	2710	2710	2710	0
307	20241023	142400	15439685	2710	2710	2710	2710	0
308	20241023	142300	15439685	2710	2710	2710	2710	0
309	20241023	142200	15439685	2710	2710	2710	2710	0
310	20241023	142100	15439685	2710	2710	2710	2710	0
311	20241023	142000	15439685	2710	2710	2710	2710	0
312	20241023	141900	15439685	2710	2710	2710	2710	0
313	20241023	141800	15439685	2710	2710	2710	2710	0
314	20241023	141700	15439685	2710	2710	2710	2710	0
315	20241023	141600	15439685	2710	2710	2710	2710	0
316	20241023	141500	15439685	2710	2710	2710	2710	0
317	20241023	141400	15439685	2710	2710	2710	2710	0
318	20241023	141300	15439685	2710	2710	2710	2710	0
319	20241023	141200	15439685	2710	2710	2710	2710	0
320	20241023	141100	15439685	2710	2710	2710	2710	0
321	20241023	141000	15439685	2710	2710	2710	2710	0
322	20241023	140900	15439685	2710	2710	2710	2710	0
323	20241023	140800	15439685	2710	2710	2710	2710	0
324	20241023	140700	15439685	2710	2710	2710	2710	0
325	20241023	140600	15439685	2710	2710	2710	2710	0
326	20241023	140500	15439685	2710	2710	2710	2710	0
327	20241023	140400	15439685	2710	2710	2710	2710	0
328	20241023	140300	15439685	2710	2710	2710	2710	0
329	20241023	140200	15439685	2710	2710	2710	2710	0
330	20241023	140100	15439685	2710	2710	2710	2710	4
331	20241023	140000	15428845	2710	2710	2710	2710	15
332	20241023	135900	15388195	2710	2710	2710	2710	0
333	20241023	135800	15388195	2710	2710	2710	2710	0
334	20241023	135700	15388195	2710	2710	2710	2710	0
335	20241023	135600	15388195	2710	2710	2710	2710	0
336	20241023	135500	15388195	2710	2710	2710	2710	0
337	20241023	135400	15388195	2710	2710	2710	2710	0
338	20241023	135300	15388195	2710	2710	2710	2710	0
339	20241023	135200	15388195	2710	2710	2710	2710	0
340	20241023	135100	15388195	2710	2710	2710	2710	0
341	20241023	135000	15388195	2710	2710	2710	2710	0
342	20241023	134900	15388195	2710	2705	2710	2705	150
343	20241023	134800	14982295	2705	2700	2705	2700	94
344	20241023	134700	14728405	2705	2705	2705	2705	0
345	20241023	134600	14728405	2705	2705	2705	2705	0
346	20241023	134500	14728405	2705	2705	2705	2705	0
347	20241023	134400	14728405	2705	2705	2705	2705	0
348	20241023	134300	14728405	2705	2705	2705	2705	0
349	20241023	134200	14728405	2705	2705	2705	2705	0
350	20241023	134100	14728405	2705	2705	2705	2705	0
351	20241023	134000	14728405	2705	2705	2710	2705	725
352	20241023	133900	12766875	2710	2710	2710	2710	0
353	20241023	133800	12766875	2710	2710	2710	2710	0
354	20241023	133700	12766875	2710	2710	2710	2710	0
355	20241023	133600	12766875	2710	2710	2710	2710	0
356	20241023	133500	12766875	2710	2710	2710	2710	0
357	20241023	133400	12766875	2710	2710	2710	2710	0
358	20241023	133300	12766875	2710	2710	2710	2710	0
359	20241023	133200	12766875	2710	2710	2710	2710	0
360	20241023	133100	12766875	2710	2710	2710	2710	0
361	20241023	133000	12766875	2710	2710	2710	2710	0
362	20241023	132900	12766875	2710	2695	2710	2695	37
363	20241023	132800	12667065	2705	2705	2705	2705	0
364	20241023	132700	12667065	2705	2705	2705	2705	0
365	20241023	132600	12667065	2705	2705	2705	2705	0
366	20241023	132500	12667065	2705	2705	2705	2705	0
367	20241023	132400	12667065	2705	2705	2705	2705	0
368	20241023	132300	12667065	2705	2705	2705	2705	0
369	20241023	132200	12667065	2705	2705	2705	2705	0
370	20241023	132100	12667065	2705	2705	2705	2705	0
371	20241023	132000	12667065	2705	2705	2705	2705	0
372	20241023	131900	12667065	2705	2705	2705	2705	0
373	20241023	131800	12667065	2705	2705	2705	2705	0
374	20241023	131700	12667065	2705	2705	2705	2705	1
375	20241023	131600	12664360	2705	2705	2705	2705	0
376	20241023	131500	12664360	2705	2705	2705	2705	0
377	20241023	131400	12664360	2705	2705	2705	2705	0
378	20241023	131300	12664360	2705	2705	2705	2705	0
379	20241023	131200	12664360	2705	2705	2705	2705	0
380	20241023	131100	12664360	2705	2705	2705	2705	0
381	20241023	131000	12664360	2705	2695	2705	2695	2
382	20241023	130900	12658960	2705	2700	2705	2700	6
383	20241023	130800	12642745	2695	2695	2695	2695	0
384	20241023	130700	12642745	2695	2695	2695	2695	1
385	20241023	130600	12640050	2700	2700	2700	2695	68
386	20241023	130500	12456470	2700	2700	2700	2700	0
387	20241023	130400	12456470	2700	2700	2700	2700	0
388	20241023	130300	12456470	2700	2700	2700	2700	0
389	20241023	130200	12456470	2700	2695	2700	2695	5
390	20241023	130100	12442990	2700	2700	2700	2700	0
391	20241023	130000	12442990	2700	2700	2700	2700	0
392	20241023	125900	12442990	2700	2700	2700	2700	0
393	20241023	125800	12442990	2700	2700	2700	2700	128
394	20241023	125700	12097390	2710	2710	2710	2710	0
395	20241023	125600	12097390	2710	2710	2710	2710	0
396	20241023	125500	12097390	2710	2710	2710	2710	0
397	20241023	125400	12097390	2710	2710	2710	2710	0
398	20241023	125300	12097390	2710	2710	2710	2710	0
399	20241023	125200	12097390	2710	2710	2710	2710	0
400	20241023	125100	12097390	2710	2710	2710	2710	0
401	20241023	125000	12097390	2710	2710	2710	2710	0
402	20241023	124900	12097390	2710	2710	2710	2710	0
403	20241023	124800	12097390	2710	2710	2710	2710	0
404	20241023	124700	12097390	2710	2710	2710	2710	0
405	20241023	124600	12097390	2710	2710	2710	2710	0
406	20241023	124500	12097390	2710	2710	2710	2710	0
407	20241023	124400	12097390	2710	2710	2710	2710	0
408	20241023	124300	12097390	2710	2710	2710	2710	0
409	20241023	124200	12097390	2710	2710	2710	2710	0
410	20241023	124100	12097390	2710	2710	2710	2710	0
411	20241023	124000	12097390	2710	2710	2710	2710	0
412	20241023	123900	12097390	2710	2710	2710	2710	0
413	20241023	123800	12097390	2710	2710	2710	2710	0
414	20241023	123700	12097390	2710	2695	2710	2690	294
415	20241023	123600	11305415	2705	2705	2705	2705	0
416	20241023	123500	11305415	2705	2705	2705	2705	65
417	20241023	123400	11129590	2710	2710	2710	2710	0
418	20241023	123300	11129590	2710	2710	2710	2710	0
419	20241023	123200	11129590	2710	2710	2710	2710	0
420	20241023	123100	11129590	2710	2710	2710	2710	0
421	20241023	123000	11129590	2710	2705	2710	2705	210
422	20241023	122900	10561330	2705	2705	2705	2705	0
423	20241023	122800	10561330	2705	2705	2705	2705	0
424	20241023	122700	10561330	2705	2705	2705	2705	0
425	20241023	122600	10561330	2705	2705	2705	2705	0
426	20241023	122500	10561330	2705	2705	2705	2705	0
427	20241023	122400	10561330	2705	2705	2705	2705	0
428	20241023	122300	10561330	2705	2705	2705	2705	0
429	20241023	122200	10561330	2705	2705	2705	2705	0
430	20241023	122100	10561330	2705	2705	2705	2705	0
431	20241023	122000	10561330	2705	2705	2705	2705	0
432	20241023	121900	10561330	2705	2695	2705	2685	145
433	20241023	121800	10170915	2705	2705	2705	2705	0
434	20241023	121700	10170915	2705	2705	2705	2705	0
435	20241023	121600	10170915	2705	2705	2705	2705	0
436	20241023	121500	10170915	2705	2705	2705	2705	0
437	20241023	121400	10170915	2705	2705	2705	2705	30
438	20241023	121300	10089765	2705	2705	2705	2705	1
439	20241023	121200	10087060	2705	2705	2705	2705	0
440	20241023	121100	10087060	2705	2705	2705	2705	7
441	20241023	121000	10068125	2705	2705	2705	2705	0
442	20241023	120900	10068125	2705	2705	2705	2705	0
443	20241023	120800	10068125	2705	2705	2705	2705	0
444	20241023	120700	10068125	2705	2705	2705	2705	0
445	20241023	120600	10068125	2705	2705	2705	2705	0
446	20241023	120500	10068125	2705	2705	2705	2705	0
447	20241023	120400	10068125	2705	2705	2705	2705	0
448	20241023	120300	10068125	2705	2705	2705	2705	0
449	20241023	120200	10068125	2705	2705	2705	2705	0
450	20241023	120100	10068125	2705	2705	2705	2705	0
451	20241023	120000	10068125	2705	2705	2705	2705	1
452	20241023	115900	10065420	2705	2705	2705	2705	0
453	20241023	115800	10065420	2705	2705	2705	2705	0
454	20241023	115700	10065420	2705	2705	2705	2705	0
455	20241023	115600	10065420	2705	2705	2705	2705	0
456	20241023	115500	10065420	2705	2705	2705	2705	0
457	20241023	115400	10065420	2705	2705	2705	2705	0
458	20241023	115300	10065420	2705	2705	2705	2705	0
459	20241023	115200	10065420	2705	2705	2705	2705	0
460	20241023	115100	10065420	2705	2705	2705	2705	0
461	20241023	115000	10065420	2705	2705	2705	2705	0
462	20241023	114900	10065420	2705	2705	2705	2705	0
463	20241023	114800	10065420	2705	2705	2705	2705	0
464	20241023	114700	10065420	2705	2705	2705	2705	0
465	20241023	114600	10065420	2705	2705	2705	2705	0
466	20241023	114500	10065420	2705	2705	2705	2705	0
467	20241023	114400	10065420	2705	2705	2705	2705	0
468	20241023	114300	10065420	2705	2705	2705	2705	0
469	20241023	114200	10065420	2705	2705	2705	2705	0
470	20241023	114100	10065420	2705	2705	2705	2705	0
471	20241023	114000	10065420	2705	2705	2705	2705	0
472	20241023	113900	10065420	2705	2705	2705	2705	0
473	20241023	113800	10065420	2705	2705	2705	2705	6
474	20241023	113700	10049190	2710	2710	2710	2710	0
475	20241023	113600	10049190	2710	2710	2710	2710	0
476	20241023	113500	10049190	2710	2710	2710	2710	0
477	20241023	113400	10049190	2710	2710	2710	2710	0
478	20241023	113300	10049190	2710	2710	2710	2710	0
479	20241023	113200	10049190	2710	2710	2710	2710	0
480	20241023	113100	10049190	2710	2710	2710	2710	0
481	20241023	113000	10049190	2710	2710	2710	2710	0
482	20241023	112900	10049190	2710	2700	2710	2700	375
483	20241023	112800	9034475	2700	2700	2700	2700	0
484	20241023	112700	9034475	2700	2700	2700	2700	0
485	20241023	112600	9034475	2700	2700	2700	2700	0
486	20241023	112500	9034475	2700	2700	2700	2700	0
487	20241023	112400	9034475	2700	2700	2700	2700	6
488	20241023	112300	9018275	2695	2690	2695	2690	22
489	20241023	112200	8959015	2690	2690	2690	2690	0
490	20241023	112100	8959015	2690	2690	2690	2690	0
491	20241023	112000	8959015	2690	2690	2690	2690	0
492	20241023	111900	8959015	2690	2690	2690	2690	0
493	20241023	111800	8959015	2690	2690	2690	2690	0
494	20241023	111700	8959015	2690	2690	2690	2690	0
495	20241023	111600	8959015	2690	2690	2690	2690	0
496	20241023	111500	8959015	2690	2690	2690	2690	0
497	20241023	111400	8959015	2690	2690	2690	2690	0
498	20241023	111300	8959015	2690	2690	2690	2690	0
499	20241023	111200	8959015	2690	2690	2690	2690	0
500	20241023	111100	8959015	2690	2685	2690	2685	5
501	20241023	111000	8945585	2690	2690	2690	2690	0
502	20241023	110900	8945585	2690	2690	2690	2690	0
503	20241023	110800	8945585	2690	2690	2690	2690	0
504	20241023	110700	8945585	2690	2690	2690	2690	2
505	20241023	110600	8940205	2690	2685	2690	2685	5
506	20241023	110500	8926775	2690	2690	2690	2690	0
507	20241023	110400	8926775	2690	2690	2690	2690	0
508	20241023	110300	8926775	2690	2690	2690	2690	0
509	20241023	110200	8926775	2690	2690	2690	2690	0
510	20241023	110100	8926775	2690	2685	2690	2685	5
511	20241023	110000	8913345	2700	2700	2700	2700	0
512	20241023	105900	8913345	2700	2700	2700	2700	0
513	20241023	105800	8913345	2700	2700	2700	2700	0
514	20241023	105700	8913345	2700	2700	2700	2700	0
515	20241023	105600	8913345	2700	2700	2700	2700	0
516	20241023	105500	8913345	2700	2700	2700	2700	0
517	20241023	105400	8913345	2700	2685	2700	2685	15
518	20241023	105300	8873025	2700	2690	2700	2690	28
519	20241023	105200	8797570	2695	2695	2695	2695	0
520	20241023	105100	8797570	2695	2695	2695	2695	0
521	20241023	105000	8797570	2695	2695	2695	2695	0
522	20241023	104900	8797570	2695	2695	2695	2695	0
523	20241023	104800	8797570	2695	2695	2695	2695	0
524	20241023	104700	8797570	2695	2685	2695	2685	35
525	20241023	104600	8703525	2685	2675	2685	2675	37
526	20241023	104500	8604480	2690	2690	2690	2690	0
527	20241023	104400	8604480	2690	2690	2690	2690	0
528	20241023	104300	8604480	2690	2690	2690	2690	0
529	20241023	104200	8604480	2690	2690	2690	2690	0
530	20241023	104100	8604480	2690	2690	2690	2690	1
531	20241023	104000	8601790	2700	2700	2700	2700	0
532	20241023	103900	8601790	2700	2700	2700	2700	0
533	20241023	103800	8601790	2700	2700	2700	2700	0
534	20241023	103700	8601790	2700	2700	2700	2700	0
535	20241023	103600	8601790	2700	2700	2700	2700	0
536	20241023	103500	8601790	2700	2700	2700	2700	0
537	20241023	103400	8601790	2700	2700	2700	2700	0
538	20241023	103300	8601790	2700	2700	2700	2700	0
539	20241023	103200	8601790	2700	2685	2700	2685	107
540	20241023	103100	8313760	2690	2690	2690	2690	0
541	20241023	103000	8313760	2690	2690	2690	2690	0
542	20241023	102900	8313760	2690	2690	2690	2690	0
543	20241023	102800	8313760	2690	2690	2690	2690	6
544	20241023	102700	8297620	2690	2690	2690	2690	12
545	20241023	102600	8265340	2690	2680	2690	2675	209
546	20241023	102500	7705220	2710	2710	2710	2710	0
547	20241023	102400	7705220	2710	2710	2710	2710	0
548	20241023	102300	7705220	2710	2710	2710	2710	0
549	20241023	102200	7705220	2710	2710	2710	2710	0
550	20241023	102100	7705220	2710	2695	2710	2695	163
551	20241023	102000	7264210	2685	2685	2685	2685	700
552	20241023	101900	5384710	2700	2700	2700	2700	0
553	20241023	101800	5384710	2700	2700	2700	2700	0
554	20241023	101700	5384710	2700	2700	2700	2700	0
555	20241023	101600	5384710	2700	2700	2700	2700	0
556	20241023	101500	5384710	2700	2700	2700	2700	0
557	20241023	101400	5384710	2700	2700	2700	2700	12
558	20241023	101300	5352310	2705	2705	2705	2705	0
559	20241023	101200	5352310	2705	2705	2705	2705	0
560	20241023	101100	5352310	2705	2705	2705	2705	0
561	20241023	101000	5352310	2705	2705	2705	2705	0
562	20241023	100900	5352310	2705	2705	2705	2705	0
563	20241023	100800	5352310	2705	2705	2705	2705	0
564	20241023	100700	5352310	2705	2705	2705	2705	0
565	20241023	100600	5352310	2705	2705	2705	2705	0
566	20241023	100500	5352310	2705	2705	2705	2705	0
567	20241023	100400	5352310	2705	2705	2705	2705	0
568	20241023	100300	5352310	2705	2705	2705	2705	0
569	20241023	100200	5352310	2705	2705	2705	2705	0
570	20241023	100100	5352310	2705	2705	2705	2705	0
571	20241023	100000	5352310	2705	2705	2705	2705	0
572	20241023	095900	5352310	2705	2695	2705	2685	741
573	20241023	095800	3356290	2705	2705	2705	2705	0
574	20241023	095700	3356290	2705	2705	2705	2705	0
575	20241023	095600	3356290	2705	2705	2705	2705	0
576	20241023	095500	3356290	2705	2705	2705	2705	0
577	20241023	095400	3356290	2705	2705	2705	2705	0
578	20241023	095300	3356290	2705	2705	2705	2705	0
579	20241023	095200	3356290	2705	2705	2705	2705	0
580	20241023	095100	3356290	2705	2705	2705	2705	0
581	20241023	095000	3356290	2705	2705	2705	2705	0
582	20241023	094900	3356290	2705	2705	2705	2705	0
583	20241023	094800	3356290	2705	2705	2705	2705	0
584	20241023	094700	3356290	2705	2705	2705	2705	0
585	20241023	094600	3356290	2705	2705	2705	2705	0
586	20241023	094500	3356290	2705	2705	2705	2705	0
587	20241023	094400	3356290	2705	2705	2705	2705	0
588	20241023	094300	3356290	2705	2705	2705	2705	23
589	20241023	094200	3294075	2705	2705	2705	2705	1
590	20241023	094100	3291370	2705	2705	2705	2705	0
591	20241023	094000	3291370	2705	2705	2705	2705	0
592	20241023	093900	3291370	2705	2705	2705	2705	0
593	20241023	093800	3291370	2705	2705	2705	2705	0
594	20241023	093700	3291370	2705	2705	2705	2705	0
595	20241023	093600	3291370	2705	2695	2705	2695	603
596	20241023	093500	1665075	2695	2695	2695	2695	0
597	20241023	093400	1665075	2695	2695	2695	2695	0
598	20241023	093300	1665075	2695	2695	2695	2695	0
599	20241023	093200	1665075	2695	2695	2695	2695	0
600	20241023	093100	1665075	2695	2695	2695	2695	0
601	20241023	093000	1665075	2695	2695	2695	2695	0
602	20241023	092900	1665075	2695	2695	2695	2695	0
603	20241023	092800	1665075	2695	2695	2695	2695	0
604	20241023	092700	1665075	2695	2695	2695	2685	28
605	20241023	092600	1589795	2695	2695	2695	2695	0
606	20241023	092500	1589795	2695	2695	2695	2695	0
607	20241023	092400	1589795	2695	2695	2695	2695	0
608	20241023	092300	1589795	2695	2695	2695	2695	10
609	20241023	092200	1562845	2695	2690	2695	2690	14
610	20241023	092100	1525170	2695	2695	2695	2695	0
611	20241023	092000	1525170	2695	2695	2695	2695	0
612	20241023	091900	1525170	2695	2695	2695	2695	0
613	20241023	091800	1525170	2695	2700	2700	2690	464
614	20241023	091700	272840	2705	2700	2705	2700	37
615	20241023	091600	172900	2705	2700	2705	2700	7
616	20241023	091500	153990	2710	2710	2710	2710	0
617	20241023	091400	153990	2710	2710	2710	2710	0
618	20241023	091300	153990	2710	2710	2710	2710	0
619	20241023	091200	153990	2710	2710	2710	2710	0
620	20241023	091100	153990	2710	2710	2710	2710	0
621	20241023	091000	153990	2710	2710	2710	2710	0
622	20241023	090900	153990	2710	2710	2710	2710	0
623	20241023	090800	153990	2710	2710	2710	2710	0
624	20241023	090700	153990	2710	2710	2710	2710	0
625	20241023	090600	153990	2710	2710	2710	2710	0
626	20241023	090500	153990	2710	2700	2710	2700	12
627	20241023	090400	121570	2710	2710	2710	2710	7
628	20241023	090300	102600	2700	2700	2700	2700	29
629	20241023	090200	24300	2700	2700	2700	2700	0
630	20241023	090100	24300	2700	2700	2700	2700	0
631	20241023	090000	24300	2700	2700	2700	2700	9