KissMeData/045060/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192900	24515335	2705	2705	2705	2705	209
3	20241011	192800	24515335	2705	2705	2705	2705	0
4	20241011	192700	24515335	2705	2705	2705	2705	0
5	20241011	192600	24515335	2705	2705	2705	2705	0
6	20241011	192500	24515335	2705	2705	2705	2705	0
7	20241011	192400	24515335	2705	2705	2705	2705	0
8	20241011	192300	24515335	2705	2705	2705	2705	0
9	20241011	192200	24515335	2705	2705	2705	2705	0
10	20241011	192100	24515335	2705	2705	2705	2705	0
11	20241011	192000	24515335	2705	2705	2705	2705	0
12	20241011	191900	24515335	2705	2705	2705	2705	0
13	20241011	191800	24515335	2705	2705	2705	2705	0
14	20241011	191700	24515335	2705	2705	2705	2705	0
15	20241011	191600	24515335	2705	2705	2705	2705	0
16	20241011	191500	24515335	2705	2705	2705	2705	0
17	20241011	191400	24515335	2705	2705	2705	2705	0
18	20241011	191300	24515335	2705	2705	2705	2705	0
19	20241011	191200	24515335	2705	2705	2705	2705	0
20	20241011	191100	24515335	2705	2705	2705	2705	0
21	20241011	191000	24515335	2705	2705	2705	2705	0
22	20241011	190900	24515335	2705	2705	2705	2705	0
23	20241011	190800	24515335	2705	2705	2705	2705	0
24	20241011	190700	24515335	2705	2705	2705	2705	0
25	20241011	190600	24515335	2705	2705	2705	2705	0
26	20241011	190500	24515335	2705	2705	2705	2705	0
27	20241011	190400	24515335	2705	2705	2705	2705	0
28	20241011	190300	24515335	2705	2705	2705	2705	0
29	20241011	190200	24515335	2705	2705	2705	2705	0
30	20241011	190100	24515335	2705	2705	2705	2705	0
31	20241011	190000	24515335	2705	2705	2705	2705	0
32	20241011	185900	24515335	2705	2705	2705	2705	209
33	20241011	185800	24515335	2705	2705	2705	2705	0
34	20241011	185700	24515335	2705	2705	2705	2705	0
35	20241011	185600	24515335	2705	2705	2705	2705	0
36	20241011	185500	24515335	2705	2705	2705	2705	0
37	20241011	185400	24515335	2705	2705	2705	2705	0
38	20241011	185300	24515335	2705	2705	2705	2705	0
39	20241011	185200	24515335	2705	2705	2705	2705	0
40	20241011	185100	24515335	2705	2705	2705	2705	0
41	20241011	185000	24515335	2705	2705	2705	2705	0
42	20241011	184900	24515335	2705	2705	2705	2705	0
43	20241011	184800	24515335	2705	2705	2705	2705	0
44	20241011	184700	24515335	2705	2705	2705	2705	0
45	20241011	184600	24515335	2705	2705	2705	2705	0
46	20241011	184500	24515335	2705	2705	2705	2705	0
47	20241011	184400	24515335	2705	2705	2705	2705	0
48	20241011	184300	24515335	2705	2705	2705	2705	0
49	20241011	184200	24515335	2705	2705	2705	2705	0
50	20241011	184100	24515335	2705	2705	2705	2705	0
51	20241011	184000	24515335	2705	2705	2705	2705	0
52	20241011	183900	24515335	2705	2705	2705	2705	0
53	20241011	183800	24515335	2705	2705	2705	2705	0
54	20241011	183700	24515335	2705	2705	2705	2705	0
55	20241011	183600	24515335	2705	2705	2705	2705	0
56	20241011	183500	24515335	2705	2705	2705	2705	0
57	20241011	183400	24515335	2705	2705	2705	2705	0
58	20241011	183300	24515335	2705	2705	2705	2705	0
59	20241011	183200	24515335	2705	2705	2705	2705	0
60	20241011	183100	24515335	2705	2705	2705	2705	0
61	20241011	183000	24515335	2705	2705	2705	2705	0
62	20241011	182900	24515335	2705	2705	2705	2705	209
63	20241011	182800	24515335	2705	2705	2705	2705	0
64	20241011	182700	24515335	2705	2705	2705	2705	0
65	20241011	182600	24515335	2705	2705	2705	2705	0
66	20241011	182500	24515335	2705	2705	2705	2705	0
67	20241011	182400	24515335	2705	2705	2705	2705	0
68	20241011	182300	24515335	2705	2705	2705	2705	0
69	20241011	182200	24515335	2705	2705	2705	2705	0
70	20241011	182100	24515335	2705	2705	2705	2705	0
71	20241011	182000	24515335	2705	2705	2705	2705	0
72	20241011	181900	24515335	2705	2705	2705	2705	0
73	20241011	181800	24515335	2705	2705	2705	2705	0
74	20241011	181700	24515335	2705	2705	2705	2705	0
75	20241011	181600	24515335	2705	2705	2705	2705	0
76	20241011	181500	24515335	2705	2705	2705	2705	0
77	20241011	181400	24515335	2705	2705	2705	2705	0
78	20241011	181300	24515335	2705	2705	2705	2705	0
79	20241011	181200	24515335	2705	2705	2705	2705	0
80	20241011	181100	24515335	2705	2705	2705	2705	0
81	20241011	181000	24515335	2705	2705	2705	2705	0
82	20241011	180900	24515335	2705	2705	2705	2705	0
83	20241011	180800	24515335	2705	2705	2705	2705	0
84	20241011	180700	24515335	2705	2705	2705	2705	0
85	20241011	180600	24515335	2705	2705	2705	2705	0
86	20241011	180500	24515335	2705	2705	2705	2705	0
87	20241011	180400	24515335	2705	2705	2705	2705	0
88	20241011	180300	24515335	2705	2705	2705	2705	0
89	20241011	180200	24515335	2705	2705	2705	2705	0
90	20241011	180100	24515335	2705	2705	2705	2705	0
91	20241011	180000	24515335	2705	2705	2705	2705	0
92	20241011	175900	24515335	2705	2705	2705	2705	209
93	20241011	175800	24515335	2705	2705	2705	2705	0
94	20241011	175700	24515335	2705	2705	2705	2705	0
95	20241011	175600	24515335	2705	2705	2705	2705	0
96	20241011	175500	24515335	2705	2705	2705	2705	0
97	20241011	175400	24515335	2705	2705	2705	2705	0
98	20241011	175300	24515335	2705	2705	2705	2705	0
99	20241011	175200	24515335	2705	2705	2705	2705	0
100	20241011	175100	24515335	2705	2705	2705	2705	0
101	20241011	175000	24515335	2705	2705	2705	2705	0
102	20241011	174900	24515335	2705	2705	2705	2705	0
103	20241011	174800	24515335	2705	2705	2705	2705	0
104	20241011	174700	24515335	2705	2705	2705	2705	0
105	20241011	174600	24515335	2705	2705	2705	2705	0
106	20241011	174500	24515335	2705	2705	2705	2705	0
107	20241011	174400	24515335	2705	2705	2705	2705	0
108	20241011	174300	24515335	2705	2705	2705	2705	0
109	20241011	174200	24515335	2705	2705	2705	2705	0
110	20241011	174100	24515335	2705	2705	2705	2705	0
111	20241011	174000	24515335	2705	2705	2705	2705	0
112	20241011	173900	24515335	2705	2705	2705	2705	0
113	20241011	173800	24515335	2705	2705	2705	2705	0
114	20241011	173700	24515335	2705	2705	2705	2705	0
115	20241011	173600	24515335	2705	2705	2705	2705	0
116	20241011	173500	24515335	2705	2705	2705	2705	0
117	20241011	173400	24515335	2705	2705	2705	2705	0
118	20241011	173300	24515335	2705	2705	2705	2705	0
119	20241011	173200	24515335	2705	2705	2705	2705	0
120	20241011	173100	24515335	2705	2705	2705	2705	0
121	20241011	173000	24515335	2705	2705	2705	2705	0
122	20241011	172900	24515335	2705	2705	2705	2705	209
123	20241011	172800	24515335	2705	2705	2705	2705	0
124	20241011	172700	24515335	2705	2705	2705	2705	0
125	20241011	172600	24515335	2705	2705	2705	2705	0
126	20241011	172500	24515335	2705	2705	2705	2705	0
127	20241011	172400	24515335	2705	2705	2705	2705	0
128	20241011	172300	24515335	2705	2705	2705	2705	0
129	20241011	172200	24515335	2705	2705	2705	2705	0
130	20241011	172100	24515335	2705	2705	2705	2705	0
131	20241011	172000	24515335	2705	2705	2705	2705	0
132	20241011	171900	24515335	2705	2705	2705	2705	0
133	20241011	171800	24515335	2705	2705	2705	2705	0
134	20241011	171700	24515335	2705	2705	2705	2705	0
135	20241011	171600	24515335	2705	2705	2705	2705	0
136	20241011	171500	24515335	2705	2705	2705	2705	0
137	20241011	171400	24515335	2705	2705	2705	2705	0
138	20241011	171300	24515335	2705	2705	2705	2705	0
139	20241011	171200	24515335	2705	2705	2705	2705	0
140	20241011	171100	24515335	2705	2705	2705	2705	0
141	20241011	171000	24515335	2705	2705	2705	2705	0
142	20241011	170900	24515335	2705	2705	2705	2705	0
143	20241011	170800	24515335	2705	2705	2705	2705	0
144	20241011	170700	24515335	2705	2705	2705	2705	0
145	20241011	170600	24515335	2705	2705	2705	2705	0
146	20241011	170500	24515335	2705	2705	2705	2705	0
147	20241011	170400	24515335	2705	2705	2705	2705	0
148	20241011	170300	24515335	2705	2705	2705	2705	0
149	20241011	170200	24515335	2705	2705	2705	2705	0
150	20241011	170100	24515335	2705	2705	2705	2705	0
151	20241011	170000	24515335	2705	2705	2705	2705	0
152	20241011	165900	24515335	2705	2705	2705	2705	209
153	20241011	165800	24515335	2705	2705	2705	2705	0
154	20241011	165700	24515335	2705	2705	2705	2705	0
155	20241011	165600	24515335	2705	2705	2705	2705	0
156	20241011	165500	24515335	2705	2705	2705	2705	0
157	20241011	165400	24515335	2705	2705	2705	2705	0
158	20241011	165300	24515335	2705	2705	2705	2705	0
159	20241011	165200	24515335	2705	2705	2705	2705	0
160	20241011	165100	24515335	2705	2705	2705	2705	0
161	20241011	165000	24515335	2705	2705	2705	2705	0
162	20241011	164900	24515335	2705	2705	2705	2705	0
163	20241011	164800	24515335	2705	2705	2705	2705	0
164	20241011	164700	24515335	2705	2705	2705	2705	0
165	20241011	164600	24515335	2705	2705	2705	2705	0
166	20241011	164500	24515335	2705	2705	2705	2705	0
167	20241011	164400	24515335	2705	2705	2705	2705	0
168	20241011	164300	24515335	2705	2705	2705	2705	0
169	20241011	164200	24515335	2705	2705	2705	2705	0
170	20241011	164100	24515335	2705	2705	2705	2705	0
171	20241011	164000	24515335	2705	2705	2705	2705	0
172	20241011	163900	24515335	2705	2705	2705	2705	0
173	20241011	163800	24515335	2705	2705	2705	2705	0
174	20241011	163700	24515335	2705	2705	2705	2705	0
175	20241011	163600	24515335	2705	2705	2705	2705	0
176	20241011	163500	24515335	2705	2705	2705	2705	0
177	20241011	163400	24515335	2705	2705	2705	2705	0
178	20241011	163300	24515335	2705	2705	2705	2705	0
179	20241011	163200	24515335	2705	2705	2705	2705	0
180	20241011	163100	24515335	2705	2705	2705	2705	0
181	20241011	163000	24515335	2705	2705	2705	2705	0
182	20241011	162900	24515335	2705	2705	2705	2705	209
183	20241011	162800	24515335	2705	2705	2705	2705	0
184	20241011	162700	24515335	2705	2705	2705	2705	0
185	20241011	162600	24515335	2705	2705	2705	2705	0
186	20241011	162500	24515335	2705	2705	2705	2705	0
187	20241011	162400	24515335	2705	2705	2705	2705	0
188	20241011	162300	24515335	2705	2705	2705	2705	0
189	20241011	162200	24515335	2705	2705	2705	2705	0
190	20241011	162100	24515335	2705	2705	2705	2705	0
191	20241011	162000	24515335	2705	2705	2705	2705	0
192	20241011	161900	24515335	2705	2705	2705	2705	0
193	20241011	161800	24515335	2705	2705	2705	2705	0
194	20241011	161700	24515335	2705	2705	2705	2705	0
195	20241011	161600	24515335	2705	2705	2705	2705	0
196	20241011	161500	24515335	2705	2705	2705	2705	0
197	20241011	161400	24515335	2705	2705	2705	2705	0
198	20241011	161300	24515335	2705	2705	2705	2705	0
199	20241011	161200	24515335	2705	2705	2705	2705	0
200	20241011	161100	24515335	2705	2705	2705	2705	0
201	20241011	161000	24515335	2705	2705	2705	2705	0
202	20241011	160900	24515335	2705	2705	2705	2705	0
203	20241011	160800	24515335	2705	2705	2705	2705	0
204	20241011	160700	24515335	2705	2705	2705	2705	0
205	20241011	160600	24515335	2705	2705	2705	2705	0
206	20241011	160500	24515335	2705	2705	2705	2705	0
207	20241011	160400	24515335	2705	2705	2705	2705	0
208	20241011	160300	24515335	2705	2705	2705	2705	0
209	20241011	160200	24515335	2705	2705	2705	2705	0
210	20241011	160100	24515335	2705	2705	2705	2705	0
211	20241011	160000	24515335	2705	2705	2705	2705	0
212	20241011	155900	24515335	2705	2705	2705	2705	209
213	20241011	155800	24515335	2705	2705	2705	2705	0
214	20241011	155700	24515335	2705	2705	2705	2705	0
215	20241011	155600	24515335	2705	2705	2705	2705	0
216	20241011	155500	24515335	2705	2705	2705	2705	0
217	20241011	155400	24515335	2705	2705	2705	2705	0
218	20241011	155300	24515335	2705	2705	2705	2705	0
219	20241011	155200	24515335	2705	2705	2705	2705	0
220	20241011	155100	24515335	2705	2705	2705	2705	0
221	20241011	155000	24515335	2705	2705	2705	2705	0
222	20241011	154900	24515335	2705	2705	2705	2705	0
223	20241011	154800	24515335	2705	2705	2705	2705	0
224	20241011	154700	24515335	2705	2705	2705	2705	0
225	20241011	154600	24515335	2705	2705	2705	2705	0
226	20241011	154500	24515335	2705	2705	2705	2705	0
227	20241011	154400	24515335	2705	2705	2705	2705	0
228	20241011	154300	24515335	2705	2705	2705	2705	0
229	20241011	154200	24515335	2705	2705	2705	2705	0
230	20241011	154100	24515335	2705	2705	2705	2705	0
231	20241011	154000	24515335	2705	2705	2705	2705	0
232	20241011	153900	24515335	2705	2705	2705	2705	0
233	20241011	153800	24515335	2705	2705	2705	2705	0
234	20241011	153700	24515335	2705	2705	2705	2705	0
235	20241011	153600	24515335	2705	2705	2705	2705	0
236	20241011	153500	24515335	2705	2705	2705	2705	0
237	20241011	153400	24515335	2705	2705	2705	2705	0
238	20241011	153300	24515335	2705	2705	2705	2705	0
239	20241011	153200	24515335	2705	2705	2705	2705	0
240	20241011	153100	24515335	2705	2705	2705	2705	0
241	20241011	153000	24515335	2705	2705	2705	2705	209
242	20241011	152900	23949990	2710	2710	2710	2710	0
243	20241011	152800	23949990	2710	2710	2710	2710	0
244	20241011	152700	23949990	2710	2710	2710	2710	0
245	20241011	152600	23949990	2710	2710	2710	2710	0
246	20241011	152500	23949990	2710	2710	2710	2710	0
247	20241011	152400	23949990	2710	2710	2710	2710	0
248	20241011	152300	23949990	2710	2710	2710	2710	0
249	20241011	152200	23949990	2710	2710	2710	2710	0
250	20241011	152100	23949990	2710	2710	2710	2710	0
251	20241011	152000	23949990	2710	2710	2710	2710	0
252	20241011	151900	23949990	2710	2710	2710	2710	0
253	20241011	151800	23949990	2710	2710	2710	2710	1
254	20241011	151700	23947280	2705	2705	2705	2705	0
255	20241011	151600	23947280	2705	2705	2705	2705	144
256	20241011	151500	23557760	2705	2705	2705	2705	110
257	20241011	151400	23260210	2705	2705	2705	2705	100
258	20241011	151300	22989710	2710	2710	2710	2710	0
259	20241011	151200	22989710	2710	2710	2710	2710	0
260	20241011	151100	22989710	2710	2710	2710	2710	0
261	20241011	151000	22989710	2710	2710	2710	2710	0
262	20241011	150900	22989710	2710	2710	2710	2710	0
263	20241011	150800	22989710	2710	2710	2710	2710	0
264	20241011	150700	22989710	2710	2710	2710	2710	0
265	20241011	150600	22989710	2710	2710	2710	2710	0
266	20241011	150500	22989710	2710	2710	2710	2710	0
267	20241011	150400	22989710	2710	2710	2710	2710	0
268	20241011	150300	22989710	2710	2705	2710	2705	247
269	20241011	150200	22320620	2705	2705	2705	2705	0
270	20241011	150100	22320620	2705	2705	2705	2705	0
271	20241011	150000	22320620	2705	2705	2705	2705	0
272	20241011	145900	22320620	2705	2705	2705	2705	110
273	20241011	145800	22023070	2705	2705	2705	2705	14
274	20241011	145700	21985200	2710	2710	2710	2710	2
275	20241011	145600	21979780	2710	2710	2710	2710	0
276	20241011	145500	21979780	2710	2710	2710	2710	1
277	20241011	145400	21977070	2705	2705	2705	2705	0
278	20241011	145300	21977070	2705	2705	2705	2705	0
279	20241011	145200	21977070	2705	2705	2705	2705	0
280	20241011	145100	21977070	2705	2705	2705	2705	79
281	20241011	145000	21763375	2705	2705	2705	2705	0
282	20241011	144900	21763375	2705	2705	2705	2705	28
283	20241011	144800	21687635	2710	2710	2710	2710	0
284	20241011	144700	21687635	2710	2710	2710	2710	1
285	20241011	144600	21684925	2710	2710	2710	2710	1
286	20241011	144500	21682215	2705	2705	2705	2705	0
287	20241011	144400	21682215	2705	2705	2705	2705	60
288	20241011	144300	21519915	2705	2705	2705	2705	0
289	20241011	144200	21519915	2705	2705	2705	2705	50
290	20241011	144100	21384665	2705	2705	2705	2705	0
291	20241011	144000	21384665	2705	2705	2705	2705	0
292	20241011	143900	21384665	2705	2705	2705	2705	100
293	20241011	143800	21114165	2705	2705	2705	2705	14
294	20241011	143700	21076295	2705	2705	2705	2705	0
295	20241011	143600	21076295	2705	2705	2705	2705	0
296	20241011	143500	21076295	2705	2705	2705	2705	0
297	20241011	143400	21076295	2705	2705	2705	2705	0
298	20241011	143300	21076295	2705	2705	2705	2705	0
299	20241011	143200	21076295	2705	2705	2705	2705	0
300	20241011	143100	21076295	2705	2705	2705	2705	14
301	20241011	143000	21038425	2705	2705	2705	2705	0
302	20241011	142900	21038425	2705	2705	2705	2705	0
303	20241011	142800	21038425	2705	2705	2705	2705	134
304	20241011	142700	20675955	2705	2705	2705	2705	0
305	20241011	142600	20675955	2705	2710	2710	2705	36
306	20241011	142500	20578565	2710	2710	2710	2710	1
307	20241011	142400	20575855	2705	2705	2705	2705	0
308	20241011	142300	20575855	2705	2705	2705	2705	15
309	20241011	142200	20535280	2710	2710	2710	2710	0
310	20241011	142100	20535280	2710	2710	2710	2710	683
311	20241011	142000	18684350	2710	2710	2710	2710	0
312	20241011	141900	18684350	2710	2710	2710	2710	15
313	20241011	141800	18643700	2710	2710	2710	2710	0
314	20241011	141700	18643700	2710	2710	2710	2710	0
315	20241011	141600	18643700	2710	2710	2710	2710	0
316	20241011	141500	18643700	2710	2710	2710	2710	0
317	20241011	141400	18643700	2710	2710	2710	2710	0
318	20241011	141300	18643700	2710	2710	2710	2710	0
319	20241011	141200	18643700	2710	2710	2710	2710	0
320	20241011	141100	18643700	2710	2710	2710	2710	15
321	20241011	141000	18603050	2710	2710	2710	2710	0
322	20241011	140900	18603050	2710	2710	2710	2710	0
323	20241011	140800	18603050	2710	2710	2710	2710	41
324	20241011	140700	18491940	2710	2710	2710	2710	0
325	20241011	140600	18491940	2710	2710	2710	2710	2
326	20241011	140500	18486520	2705	2705	2705	2705	0
327	20241011	140400	18486520	2705	2705	2705	2705	0
328	20241011	140300	18486520	2705	2705	2705	2705	0
329	20241011	140200	18486520	2705	2705	2705	2705	0
330	20241011	140100	18486520	2705	2705	2705	2705	15
331	20241011	140000	18445945	2710	2710	2710	2710	0
332	20241011	135900	18445945	2710	2710	2710	2710	0
333	20241011	135800	18445945	2710	2710	2710	2710	0
334	20241011	135700	18445945	2710	2710	2710	2710	0
335	20241011	135600	18445945	2710	2710	2710	2710	0
336	20241011	135500	18445945	2710	2710	2710	2710	0
337	20241011	135400	18445945	2710	2710	2710	2710	0
338	20241011	135300	18445945	2710	2710	2710	2710	283
339	20241011	135200	17679015	2710	2710	2710	2710	0
340	20241011	135100	17679015	2710	2710	2710	2710	14
341	20241011	135000	17641075	2715	2715	2715	2715	0
342	20241011	134900	17641075	2715	2715	2715	2715	0
343	20241011	134800	17641075	2715	2715	2715	2715	0
344	20241011	134700	17641075	2715	2715	2715	2715	0
345	20241011	134600	17641075	2715	2715	2715	2715	0
346	20241011	134500	17641075	2715	2715	2715	2715	236
347	20241011	134400	17000335	2715	2715	2715	2715	0
348	20241011	134300	17000335	2715	2715	2715	2715	0
349	20241011	134200	17000335	2715	2715	2715	2715	0
350	20241011	134100	17000335	2715	2715	2715	2715	14
351	20241011	134000	16962325	2715	2715	2715	2715	0
352	20241011	133900	16962325	2715	2715	2715	2715	0
353	20241011	133800	16962325	2715	2715	2715	2715	14
354	20241011	133700	16924315	2715	2715	2715	2715	0
355	20241011	133600	16924315	2715	2715	2715	2715	0
356	20241011	133500	16924315	2715	2715	2715	2715	0
357	20241011	133400	16924315	2715	2715	2715	2715	0
358	20241011	133300	16924315	2715	2715	2715	2715	0
359	20241011	133200	16924315	2715	2715	2715	2715	0
360	20241011	133100	16924315	2715	2715	2715	2715	14
361	20241011	133000	16886305	2715	2715	2715	2715	0
362	20241011	132900	16886305	2715	2715	2715	2715	0
363	20241011	132800	16886305	2715	2715	2715	2715	228
364	20241011	132700	16267285	2715	2715	2715	2715	0
365	20241011	132600	16267285	2715	2715	2715	2715	0
366	20241011	132500	16267285	2715	2715	2715	2715	0
367	20241011	132400	16267285	2715	2715	2715	2715	0
368	20241011	132300	16267285	2715	2715	2715	2715	0
369	20241011	132200	16267285	2715	2715	2715	2715	0
370	20241011	132100	16267285	2715	2715	2715	2715	0
371	20241011	132000	16267285	2715	2715	2715	2715	0
372	20241011	131900	16267285	2715	2715	2715	2715	0
373	20241011	131800	16267285	2715	2715	2715	2715	0
374	20241011	131700	16267285	2715	2715	2715	2715	0
375	20241011	131600	16267285	2715	2715	2715	2715	0
376	20241011	131500	16267285	2715	2715	2715	2715	0
377	20241011	131400	16267285	2715	2715	2715	2715	0
378	20241011	131300	16267285	2715	2715	2715	2715	444
379	20241011	131200	15061825	2715	2715	2715	2715	0
380	20241011	131100	15061825	2715	2715	2715	2715	0
381	20241011	131000	15061825	2715	2715	2715	2715	0
382	20241011	130900	15061825	2715	2715	2715	2715	0
383	20241011	130800	15061825	2715	2715	2715	2715	0
384	20241011	130700	15061825	2715	2715	2715	2715	0
385	20241011	130600	15061825	2715	2715	2715	2715	0
386	20241011	130500	15061825	2715	2715	2715	2715	0
387	20241011	130400	15061825	2715	2715	2715	2715	0
388	20241011	130300	15061825	2715	2715	2715	2715	0
389	20241011	130200	15061825	2715	2715	2715	2715	100
390	20241011	130100	14790325	2715	2715	2715	2715	0
391	20241011	130000	14790325	2715	2715	2715	2715	0
392	20241011	125900	14790325	2715	2715	2715	2715	0
393	20241011	125800	14790325	2715	2715	2715	2715	0
394	20241011	125700	14790325	2715	2715	2715	2715	0
395	20241011	125600	14790325	2715	2715	2715	2715	0
396	20241011	125500	14790325	2715	2715	2715	2715	0
397	20241011	125400	14790325	2715	2715	2715	2715	140
398	20241011	125300	14410225	2715	2715	2715	2715	120
399	20241011	125200	14084425	2715	2710	2715	2710	51
400	20241011	125100	13945965	2715	2715	2715	2715	0
401	20241011	125000	13945965	2715	2715	2715	2715	40
402	20241011	124900	13837365	2715	2715	2715	2715	13
403	20241011	124800	13802070	2715	2715	2715	2715	0
404	20241011	124700	13802070	2715	2715	2715	2715	0
405	20241011	124600	13802070	2715	2715	2715	2715	0
406	20241011	124500	13802070	2715	2715	2715	2715	0
407	20241011	124400	13802070	2715	2715	2715	2715	0
408	20241011	124300	13802070	2715	2715	2715	2715	0
409	20241011	124200	13802070	2715	2715	2715	2715	0
410	20241011	124100	13802070	2715	2715	2715	2715	0
411	20241011	124000	13802070	2715	2715	2715	2715	0
412	20241011	123900	13802070	2715	2715	2715	2715	0
413	20241011	123800	13802070	2715	2715	2715	2715	0
414	20241011	123700	13802070	2715	2715	2715	2715	3
415	20241011	123600	13793925	2710	2710	2710	2710	0
416	20241011	123500	13793925	2710	2710	2710	2710	0
417	20241011	123400	13793925	2710	2710	2710	2710	0
418	20241011	123300	13793925	2710	2710	2710	2710	0
419	20241011	123200	13793925	2710	2710	2710	2710	0
420	20241011	123100	13793925	2710	2710	2710	2710	0
421	20241011	123000	13793925	2710	2710	2710	2710	0
422	20241011	122900	13793925	2710	2710	2710	2710	0
423	20241011	122800	13793925	2710	2715	2715	2710	110
424	20241011	122700	13495325	2715	2715	2715	2715	0
425	20241011	122600	13495325	2715	2710	2715	2710	17
426	20241011	122500	13449250	2720	2720	2720	2720	0
427	20241011	122400	13449250	2720	2720	2720	2720	0
428	20241011	122300	13449250	2720	2720	2720	2720	0
429	20241011	122200	13449250	2720	2720	2720	2720	0
430	20241011	122100	13449250	2720	2720	2720	2720	0
431	20241011	122000	13449250	2720	2720	2720	2720	0
432	20241011	121900	13449250	2720	2720	2720	2720	0
433	20241011	121800	13449250	2720	2720	2720	2720	0
434	20241011	121700	13449250	2720	2720	2720	2720	0
435	20241011	121600	13449250	2720	2720	2720	2720	0
436	20241011	121500	13449250	2720	2720	2720	2720	0
437	20241011	121400	13449250	2720	2720	2720	2720	0
438	20241011	121300	13449250	2720	2720	2720	2720	0
439	20241011	121200	13449250	2720	2720	2720	2720	0
440	20241011	121100	13449250	2720	2720	2720	2720	0
441	20241011	121000	13449250	2720	2720	2720	2720	50
442	20241011	120900	13313250	2720	2720	2720	2720	0
443	20241011	120800	13313250	2720	2720	2720	2720	0
444	20241011	120700	13313250	2720	2720	2720	2720	0
445	20241011	120600	13313250	2720	2720	2720	2720	0
446	20241011	120500	13313250	2720	2715	2720	2715	51
447	20241011	120400	13174780	2715	2715	2715	2715	0
448	20241011	120300	13174780	2715	2715	2715	2715	1
449	20241011	120200	13172065	2710	2710	2710	2710	0
450	20241011	120100	13172065	2710	2710	2710	2710	0
451	20241011	120000	13172065	2710	2710	2710	2710	14
452	20241011	115900	13134125	2715	2715	2715	2715	0
453	20241011	115800	13134125	2715	2715	2715	2715	0
454	20241011	115700	13134125	2715	2715	2715	2715	1
455	20241011	115600	13131410	2710	2710	2710	2710	0
456	20241011	115500	13131410	2710	2710	2710	2710	1
457	20241011	115400	13128700	2720	2720	2720	2720	0
458	20241011	115300	13128700	2720	2720	2720	2720	0
459	20241011	115200	13128700	2720	2720	2720	2720	0
460	20241011	115100	13128700	2720	2720	2720	2720	0
461	20241011	115000	13128700	2720	2720	2720	2720	1
462	20241011	114900	13125980	2710	2710	2710	2710	0
463	20241011	114800	13125980	2710	2710	2710	2710	1
464	20241011	114700	13123270	2710	2710	2710	2710	0
465	20241011	114600	13123270	2710	2710	2710	2710	0
466	20241011	114500	13123270	2710	2710	2710	2710	0
467	20241011	114400	13123270	2710	2710	2710	2710	0
468	20241011	114300	13123270	2710	2710	2710	2710	1
469	20241011	114200	13120560	2710	2710	2710	2710	0
470	20241011	114100	13120560	2710	2710	2710	2710	0
471	20241011	114000	13120560	2710	2710	2710	2710	0
472	20241011	113900	13120560	2710	2710	2710	2710	0
473	20241011	113800	13120560	2710	2710	2710	2710	0
474	20241011	113700	13120560	2710	2710	2710	2710	1
475	20241011	113600	13117850	2725	2725	2725	2725	0
476	20241011	113500	13117850	2725	2725	2725	2725	0
477	20241011	113400	13117850	2725	2725	2725	2725	0
478	20241011	113300	13117850	2725	2710	2725	2710	76
479	20241011	113200	12911590	2710	2710	2710	2710	0
480	20241011	113100	12911590	2710	2710	2710	2710	1
481	20241011	113000	12908880	2725	2725	2725	2725	0
482	20241011	112900	12908880	2725	2725	2725	2725	0
483	20241011	112800	12908880	2725	2725	2725	2725	1
484	20241011	112700	12906155	2710	2710	2710	2710	0
485	20241011	112600	12906155	2710	2710	2710	2710	1
486	20241011	112500	12903445	2725	2725	2725	2725	0
487	20241011	112400	12903445	2725	2725	2725	2725	0
488	20241011	112300	12903445	2725	2725	2725	2725	0
489	20241011	112200	12903445	2725	2725	2725	2725	1
490	20241011	112100	12900720	2710	2710	2710	2710	0
491	20241011	112000	12900720	2710	2710	2710	2710	1
492	20241011	111900	12898010	2710	2710	2710	2710	0
493	20241011	111800	12898010	2710	2710	2710	2710	0
494	20241011	111700	12898010	2710	2710	2710	2710	0
495	20241011	111600	12898010	2710	2710	2710	2710	0
496	20241011	111500	12898010	2710	2710	2710	2710	1
497	20241011	111400	12895300	2730	2720	2730	2710	757
498	20241011	111300	10841710	2730	2730	2730	2730	0
499	20241011	111200	10841710	2730	2730	2730	2730	0
500	20241011	111100	10841710	2730	2730	2730	2730	0
501	20241011	111000	10841710	2730	2730	2730	2730	1
502	20241011	110900	10838980	2720	2720	2720	2720	1
503	20241011	110800	10836260	2730	2730	2730	2730	0
504	20241011	110700	10836260	2730	2730	2730	2730	0
505	20241011	110600	10836260	2730	2730	2730	2730	148
506	20241011	110500	10432220	2730	2730	2730	2730	0
507	20241011	110400	10432220	2730	2730	2730	2730	1
508	20241011	110300	10429490	2720	2720	2720	2720	1
509	20241011	110200	10426770	2730	2730	2730	2730	0
510	20241011	110100	10426770	2730	2730	2730	2730	0
511	20241011	110000	10426770	2730	2730	2730	2730	1
512	20241011	105900	10424040	2720	2720	2720	2720	0
513	20241011	105800	10424040	2720	2720	2720	2720	0
514	20241011	105700	10424040	2720	2720	2720	2720	1
515	20241011	105600	10421320	2730	2725	2730	2725	16
516	20241011	105500	10377715	2730	2730	2730	2730	0
517	20241011	105400	10377715	2730	2730	2730	2730	18
518	20241011	105300	10328575	2725	2725	2725	2725	0
519	20241011	105200	10328575	2725	2725	2725	2725	1
520	20241011	105100	10325850	2730	2730	2730	2730	0
521	20241011	105000	10325850	2730	2730	2730	2730	0
522	20241011	104900	10325850	2730	2730	2730	2730	0
523	20241011	104800	10325850	2730	2730	2730	2730	0
524	20241011	104700	10325850	2730	2725	2730	2725	46
525	20241011	104600	10200495	2720	2720	2720	2720	1
526	20241011	104500	10197775	2725	2725	2725	2725	4
527	20241011	104400	10186875	2730	2730	2730	2730	0
528	20241011	104300	10186875	2730	2730	2730	2730	0
529	20241011	104200	10186875	2730	2730	2730	2730	0
530	20241011	104100	10186875	2730	2725	2730	2725	221
531	20241011	104000	9583550	2730	2730	2730	2730	0
532	20241011	103900	9583550	2730	2730	2730	2730	0
533	20241011	103800	9583550	2730	2730	2730	2730	0
534	20241011	103700	9583550	2730	2730	2730	2730	0
535	20241011	103600	9583550	2730	2730	2730	2730	4
536	20241011	103500	9572630	2725	2725	2725	2725	1
537	20241011	103400	9569905	2725	2725	2725	2725	0
538	20241011	103300	9569905	2725	2725	2725	2725	10
539	20241011	103200	9542655	2725	2725	2725	2725	0
540	20241011	103100	9542655	2725	2725	2725	2725	7
541	20241011	103000	9523580	2720	2720	2720	2720	0
542	20241011	102900	9523580	2720	2720	2720	2720	5
543	20241011	102800	9509980	2730	2730	2730	2730	0
544	20241011	102700	9509980	2730	2730	2730	2730	0
545	20241011	102600	9509980	2730	2730	2730	2730	0
546	20241011	102500	9509980	2730	2730	2730	2730	0
547	20241011	102400	9509980	2730	2720	2730	2720	2
548	20241011	102300	9504530	2725	2725	2725	2725	61
549	20241011	102200	9338305	2730	2730	2730	2730	2
550	20241011	102100	9332845	2725	2725	2725	2725	6
551	20241011	102000	9316495	2730	2730	2730	2730	0
552	20241011	101900	9316495	2730	2730	2730	2730	1
553	20241011	101800	9313765	2725	2725	2725	2725	1
554	20241011	101700	9311040	2730	2730	2730	2730	1
555	20241011	101600	9308310	2730	2730	2730	2730	0
556	20241011	101500	9308310	2730	2730	2730	2730	0
557	20241011	101400	9308310	2730	2730	2730	2730	0
558	20241011	101300	9308310	2730	2730	2730	2730	0
559	20241011	101200	9308310	2730	2725	2730	2720	57
560	20241011	101100	9152965	2725	2725	2725	2725	4
561	20241011	101000	9142065	2725	2725	2725	2725	0
562	20241011	100900	9142065	2725	2725	2725	2725	4
563	20241011	100800	9131165	2720	2720	2720	2720	0
564	20241011	100700	9131165	2720	2720	2720	2720	1
565	20241011	100600	9128445	2720	2720	2720	2720	3
566	20241011	100500	9120285	2725	2725	2725	2725	0
567	20241011	100400	9120285	2725	2725	2725	2725	10
568	20241011	100300	9093035	2725	2725	2725	2725	3
569	20241011	100200	9084860	2720	2720	2720	2720	0
570	20241011	100100	9084860	2720	2720	2720	2720	227
571	20241011	100000	8467420	2725	2725	2725	2725	1
572	20241011	095900	8464695	2725	2725	2725	2725	0
573	20241011	095800	8464695	2725	2720	2725	2720	98
574	20241011	095700	8197875	2720	2720	2720	2720	0
575	20241011	095600	8197875	2720	2720	2720	2720	0
576	20241011	095500	8197875	2720	2710	2720	2710	2
577	20241011	095400	8192445	2720	2715	2720	2715	47
578	20241011	095300	8064765	2715	2710	2715	2710	301
579	20241011	095200	7247730	2710	2710	2710	2710	130
580	20241011	095100	6895430	2710	2710	2710	2710	42
581	20241011	095000	6781610	2705	2705	2705	2705	2
582	20241011	094900	6776200	2710	2705	2710	2705	218
583	20241011	094800	6186345	2715	2715	2715	2715	0
584	20241011	094700	6186345	2715	2715	2715	2715	0
585	20241011	094600	6186345	2715	2715	2715	2715	2
586	20241011	094500	6180915	2710	2715	2715	2710	2
587	20241011	094400	6175490	2710	2715	2715	2710	433
588	20241011	094300	5002055	2715	2715	2715	2715	4
589	20241011	094200	4991195	2715	2715	2715	2715	50
590	20241011	094100	4855445	2715	2715	2715	2715	0
591	20241011	094000	4855445	2715	2715	2715	2715	0
592	20241011	093900	4855445	2715	2710	2715	2710	4
593	20241011	093800	4844595	2715	2715	2715	2715	12
594	20241011	093700	4812015	2715	2715	2715	2715	1
595	20241011	093600	4809300	2715	2715	2715	2715	1
596	20241011	093500	4806585	2715	2715	2715	2715	0
597	20241011	093400	4806585	2715	2715	2715	2715	180
598	20241011	093300	4317885	2715	2710	2715	2710	4
599	20241011	093200	4307035	2715	2715	2715	2715	50
600	20241011	093100	4171285	2715	2715	2715	2715	0
601	20241011	093000	4171285	2715	2715	2715	2715	0
602	20241011	092900	4171285	2715	2715	2715	2715	0
603	20241011	092800	4171285	2715	2715	2715	2715	1
604	20241011	092700	4168570	2710	2710	2710	2710	2
605	20241011	092600	4163150	2715	2715	2715	2715	0
606	20241011	092500	4163150	2715	2715	2715	2715	25
607	20241011	092400	4095275	2715	2715	2715	2715	0
608	20241011	092300	4095275	2715	2715	2715	2715	1
609	20241011	092200	4092560	2710	2710	2710	2710	2
610	20241011	092100	4087140	2715	2710	2715	2710	5
611	20241011	092000	4073570	2710	2710	2710	2710	0
612	20241011	091900	4073570	2710	2710	2710	2710	0
613	20241011	091800	4073570	2710	2710	2710	2710	0
614	20241011	091700	4073570	2710	2710	2710	2710	0
615	20241011	091600	4073570	2710	2710	2710	2710	2
616	20241011	091500	4068150	2715	2715	2715	2715	0
617	20241011	091400	4068150	2715	2715	2715	2715	0
618	20241011	091300	4068150	2715	2715	2715	2715	1
619	20241011	091200	4065435	2715	2715	2715	2715	0
620	20241011	091100	4065435	2715	2715	2715	2715	1064
621	20241011	091000	1176675	2715	2705	2715	2705	6
622	20241011	090900	1160405	2715	2715	2715	2715	0
623	20241011	090800	1160405	2715	2715	2715	2715	0
624	20241011	090700	1160405	2715	2715	2715	2715	10
625	20241011	090600	1133255	2715	2715	2715	2715	0
626	20241011	090500	1133255	2715	2715	2715	2715	0
627	20241011	090400	1133255	2715	2715	2715	2715	3
628	20241011	090300	1125110	2715	2705	2715	2700	208
629	20241011	090200	562650	2715	2715	2715	2715	1
630	20241011	090100	559935	2705	2705	2705	2705	0
631	20241011	090000	559935	2705	2705	2705	2705	207