KissMeData/048770/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193200	26778620	2685	2685	2685	2685	141
3	20241014	193100	26778620	2685	2685	2685	2685	0
4	20241014	193000	26778620	2685	2685	2685	2685	0
5	20241014	192900	26778620	2685	2685	2685	2685	0
6	20241014	192800	26778620	2685	2685	2685	2685	0
7	20241014	192700	26778620	2685	2685	2685	2685	0
8	20241014	192600	26778620	2685	2685	2685	2685	0
9	20241014	192500	26778620	2685	2685	2685	2685	0
10	20241014	192400	26778620	2685	2685	2685	2685	0
11	20241014	192300	26778620	2685	2685	2685	2685	0
12	20241014	192200	26778620	2685	2685	2685	2685	0
13	20241014	192100	26778620	2685	2685	2685	2685	0
14	20241014	192000	26778620	2685	2685	2685	2685	0
15	20241014	191900	26778620	2685	2685	2685	2685	0
16	20241014	191800	26778620	2685	2685	2685	2685	0
17	20241014	191700	26778620	2685	2685	2685	2685	0
18	20241014	191600	26778620	2685	2685	2685	2685	0
19	20241014	191500	26778620	2685	2685	2685	2685	0
20	20241014	191400	26778620	2685	2685	2685	2685	0
21	20241014	191300	26778620	2685	2685	2685	2685	0
22	20241014	191200	26778620	2685	2685	2685	2685	0
23	20241014	191100	26778620	2685	2685	2685	2685	0
24	20241014	191000	26778620	2685	2685	2685	2685	0
25	20241014	190900	26778620	2685	2685	2685	2685	0
26	20241014	190800	26778620	2685	2685	2685	2685	0
27	20241014	190700	26778620	2685	2685	2685	2685	0
28	20241014	190600	26778620	2685	2685	2685	2685	0
29	20241014	190500	26778620	2685	2685	2685	2685	0
30	20241014	190400	26778620	2685	2685	2685	2685	0
31	20241014	190300	26778620	2685	2685	2685	2685	0
32	20241014	190200	26778620	2685	2685	2685	2685	141
33	20241014	190100	26778620	2685	2685	2685	2685	0
34	20241014	190000	26778620	2685	2685	2685	2685	0
35	20241014	185900	26778620	2685	2685	2685	2685	0
36	20241014	185800	26778620	2685	2685	2685	2685	0
37	20241014	185700	26778620	2685	2685	2685	2685	0
38	20241014	185600	26778620	2685	2685	2685	2685	0
39	20241014	185500	26778620	2685	2685	2685	2685	0
40	20241014	185400	26778620	2685	2685	2685	2685	0
41	20241014	185300	26778620	2685	2685	2685	2685	0
42	20241014	185200	26778620	2685	2685	2685	2685	0
43	20241014	185100	26778620	2685	2685	2685	2685	0
44	20241014	185000	26778620	2685	2685	2685	2685	0
45	20241014	184900	26778620	2685	2685	2685	2685	0
46	20241014	184800	26778620	2685	2685	2685	2685	0
47	20241014	184700	26778620	2685	2685	2685	2685	0
48	20241014	184600	26778620	2685	2685	2685	2685	0
49	20241014	184500	26778620	2685	2685	2685	2685	0
50	20241014	184400	26778620	2685	2685	2685	2685	0
51	20241014	184300	26778620	2685	2685	2685	2685	0
52	20241014	184200	26778620	2685	2685	2685	2685	0
53	20241014	184100	26778620	2685	2685	2685	2685	0
54	20241014	184000	26778620	2685	2685	2685	2685	0
55	20241014	183900	26778620	2685	2685	2685	2685	0
56	20241014	183800	26778620	2685	2685	2685	2685	0
57	20241014	183700	26778620	2685	2685	2685	2685	0
58	20241014	183600	26778620	2685	2685	2685	2685	0
59	20241014	183500	26778620	2685	2685	2685	2685	0
60	20241014	183400	26778620	2685	2685	2685	2685	0
61	20241014	183300	26778620	2685	2685	2685	2685	0
62	20241014	183200	26778620	2685	2685	2685	2685	141
63	20241014	183100	26778620	2685	2685	2685	2685	0
64	20241014	183000	26778620	2685	2685	2685	2685	0
65	20241014	182900	26778620	2685	2685	2685	2685	0
66	20241014	182800	26778620	2685	2685	2685	2685	0
67	20241014	182700	26778620	2685	2685	2685	2685	0
68	20241014	182600	26778620	2685	2685	2685	2685	0
69	20241014	182500	26778620	2685	2685	2685	2685	0
70	20241014	182400	26778620	2685	2685	2685	2685	0
71	20241014	182300	26778620	2685	2685	2685	2685	0
72	20241014	182200	26778620	2685	2685	2685	2685	0
73	20241014	182100	26778620	2685	2685	2685	2685	0
74	20241014	182000	26778620	2685	2685	2685	2685	0
75	20241014	181900	26778620	2685	2685	2685	2685	0
76	20241014	181800	26778620	2685	2685	2685	2685	0
77	20241014	181700	26778620	2685	2685	2685	2685	0
78	20241014	181600	26778620	2685	2685	2685	2685	0
79	20241014	181500	26778620	2685	2685	2685	2685	0
80	20241014	181400	26778620	2685	2685	2685	2685	0
81	20241014	181300	26778620	2685	2685	2685	2685	0
82	20241014	181200	26778620	2685	2685	2685	2685	0
83	20241014	181100	26778620	2685	2685	2685	2685	0
84	20241014	181000	26778620	2685	2685	2685	2685	0
85	20241014	180900	26778620	2685	2685	2685	2685	0
86	20241014	180800	26778620	2685	2685	2685	2685	0
87	20241014	180700	26778620	2685	2685	2685	2685	0
88	20241014	180600	26778620	2685	2685	2685	2685	0
89	20241014	180500	26778620	2685	2685	2685	2685	0
90	20241014	180400	26778620	2685	2685	2685	2685	0
91	20241014	180300	26778620	2685	2685	2685	2685	0
92	20241014	180200	26778620	2685	2685	2685	2685	141
93	20241014	180100	26778620	2685	2685	2685	2685	0
94	20241014	180000	26778620	2685	2685	2685	2685	0
95	20241014	175900	26778620	2685	2685	2685	2685	0
96	20241014	175800	26778620	2685	2685	2685	2685	0
97	20241014	175700	26778620	2685	2685	2685	2685	0
98	20241014	175600	26778620	2685	2685	2685	2685	0
99	20241014	175500	26778620	2685	2685	2685	2685	0
100	20241014	175400	26778620	2685	2685	2685	2685	0
101	20241014	175300	26778620	2685	2685	2685	2685	0
102	20241014	175200	26778620	2685	2685	2685	2685	0
103	20241014	175100	26778620	2685	2685	2685	2685	0
104	20241014	175000	26778620	2685	2685	2685	2685	0
105	20241014	174900	26778620	2685	2685	2685	2685	0
106	20241014	174800	26778620	2685	2685	2685	2685	0
107	20241014	174700	26778620	2685	2685	2685	2685	0
108	20241014	174600	26778620	2685	2685	2685	2685	0
109	20241014	174500	26778620	2685	2685	2685	2685	0
110	20241014	174400	26778620	2685	2685	2685	2685	0
111	20241014	174300	26778620	2685	2685	2685	2685	0
112	20241014	174200	26778620	2685	2685	2685	2685	0
113	20241014	174100	26778620	2685	2685	2685	2685	0
114	20241014	174000	26778620	2685	2685	2685	2685	0
115	20241014	173900	26778620	2685	2685	2685	2685	0
116	20241014	173800	26778620	2685	2685	2685	2685	0
117	20241014	173700	26778620	2685	2685	2685	2685	0
118	20241014	173600	26778620	2685	2685	2685	2685	0
119	20241014	173500	26778620	2685	2685	2685	2685	0
120	20241014	173400	26778620	2685	2685	2685	2685	0
121	20241014	173300	26778620	2685	2685	2685	2685	0
122	20241014	173200	26778620	2685	2685	2685	2685	141
123	20241014	173100	26778620	2685	2685	2685	2685	0
124	20241014	173000	26778620	2685	2685	2685	2685	0
125	20241014	172900	26778620	2685	2685	2685	2685	0
126	20241014	172800	26778620	2685	2685	2685	2685	0
127	20241014	172700	26778620	2685	2685	2685	2685	0
128	20241014	172600	26778620	2685	2685	2685	2685	0
129	20241014	172500	26778620	2685	2685	2685	2685	0
130	20241014	172400	26778620	2685	2685	2685	2685	0
131	20241014	172300	26778620	2685	2685	2685	2685	0
132	20241014	172200	26778620	2685	2685	2685	2685	0
133	20241014	172100	26778620	2685	2685	2685	2685	0
134	20241014	172000	26778620	2685	2685	2685	2685	0
135	20241014	171900	26778620	2685	2685	2685	2685	0
136	20241014	171800	26778620	2685	2685	2685	2685	0
137	20241014	171700	26778620	2685	2685	2685	2685	0
138	20241014	171600	26778620	2685	2685	2685	2685	0
139	20241014	171500	26778620	2685	2685	2685	2685	0
140	20241014	171400	26778620	2685	2685	2685	2685	0
141	20241014	171300	26778620	2685	2685	2685	2685	0
142	20241014	171200	26778620	2685	2685	2685	2685	0
143	20241014	171100	26778620	2685	2685	2685	2685	0
144	20241014	171000	26778620	2685	2685	2685	2685	0
145	20241014	170900	26778620	2685	2685	2685	2685	0
146	20241014	170800	26778620	2685	2685	2685	2685	0
147	20241014	170700	26778620	2685	2685	2685	2685	0
148	20241014	170600	26778620	2685	2685	2685	2685	0
149	20241014	170500	26778620	2685	2685	2685	2685	0
150	20241014	170400	26778620	2685	2685	2685	2685	0
151	20241014	170300	26778620	2685	2685	2685	2685	0
152	20241014	170200	26778620	2685	2685	2685	2685	141
153	20241014	170100	26778620	2685	2685	2685	2685	0
154	20241014	170000	26778620	2685	2685	2685	2685	0
155	20241014	165900	26778620	2685	2685	2685	2685	0
156	20241014	165800	26778620	2685	2685	2685	2685	0
157	20241014	165700	26778620	2685	2685	2685	2685	0
158	20241014	165600	26778620	2685	2685	2685	2685	0
159	20241014	165500	26778620	2685	2685	2685	2685	0
160	20241014	165400	26778620	2685	2685	2685	2685	0
161	20241014	165300	26778620	2685	2685	2685	2685	0
162	20241014	165200	26778620	2685	2685	2685	2685	0
163	20241014	165100	26778620	2685	2685	2685	2685	0
164	20241014	165000	26778620	2685	2685	2685	2685	0
165	20241014	164900	26778620	2685	2685	2685	2685	0
166	20241014	164800	26778620	2685	2685	2685	2685	0
167	20241014	164700	26778620	2685	2685	2685	2685	0
168	20241014	164600	26778620	2685	2685	2685	2685	0
169	20241014	164500	26778620	2685	2685	2685	2685	0
170	20241014	164400	26778620	2685	2685	2685	2685	0
171	20241014	164300	26778620	2685	2685	2685	2685	0
172	20241014	164200	26778620	2685	2685	2685	2685	0
173	20241014	164100	26778620	2685	2685	2685	2685	0
174	20241014	164000	26778620	2685	2685	2685	2685	0
175	20241014	163900	26778620	2685	2685	2685	2685	0
176	20241014	163800	26778620	2685	2685	2685	2685	0
177	20241014	163700	26778620	2685	2685	2685	2685	0
178	20241014	163600	26778620	2685	2685	2685	2685	0
179	20241014	163500	26778620	2685	2685	2685	2685	0
180	20241014	163400	26778620	2685	2685	2685	2685	0
181	20241014	163300	26778620	2685	2685	2685	2685	0
182	20241014	163200	26778620	2685	2685	2685	2685	141
183	20241014	163100	26778620	2685	2685	2685	2685	0
184	20241014	163000	26778620	2685	2685	2685	2685	0
185	20241014	162900	26778620	2685	2685	2685	2685	0
186	20241014	162800	26778620	2685	2685	2685	2685	0
187	20241014	162700	26778620	2685	2685	2685	2685	0
188	20241014	162600	26778620	2685	2685	2685	2685	0
189	20241014	162500	26778620	2685	2685	2685	2685	0
190	20241014	162400	26778620	2685	2685	2685	2685	0
191	20241014	162300	26778620	2685	2685	2685	2685	0
192	20241014	162200	26778620	2685	2685	2685	2685	0
193	20241014	162100	26778620	2685	2685	2685	2685	0
194	20241014	162000	26778620	2685	2685	2685	2685	0
195	20241014	161900	26778620	2685	2685	2685	2685	0
196	20241014	161800	26778620	2685	2685	2685	2685	0
197	20241014	161700	26778620	2685	2685	2685	2685	0
198	20241014	161600	26778620	2685	2685	2685	2685	0
199	20241014	161500	26778620	2685	2685	2685	2685	0
200	20241014	161400	26778620	2685	2685	2685	2685	0
201	20241014	161300	26778620	2685	2685	2685	2685	0
202	20241014	161200	26778620	2685	2685	2685	2685	0
203	20241014	161100	26778620	2685	2685	2685	2685	0
204	20241014	161000	26778620	2685	2685	2685	2685	0
205	20241014	160900	26778620	2685	2685	2685	2685	0
206	20241014	160800	26778620	2685	2685	2685	2685	0
207	20241014	160700	26778620	2685	2685	2685	2685	0
208	20241014	160600	26778620	2685	2685	2685	2685	0
209	20241014	160500	26778620	2685	2685	2685	2685	0
210	20241014	160400	26778620	2685	2685	2685	2685	0
211	20241014	160300	26778620	2685	2685	2685	2685	0
212	20241014	160200	26778620	2685	2685	2685	2685	141
213	20241014	160100	26778620	2685	2685	2685	2685	0
214	20241014	160000	26778620	2685	2685	2685	2685	0
215	20241014	155900	26778620	2685	2685	2685	2685	0
216	20241014	155800	26778620	2685	2685	2685	2685	0
217	20241014	155700	26778620	2685	2685	2685	2685	0
218	20241014	155600	26778620	2685	2685	2685	2685	0
219	20241014	155500	26778620	2685	2685	2685	2685	0
220	20241014	155400	26778620	2685	2685	2685	2685	0
221	20241014	155300	26778620	2685	2685	2685	2685	0
222	20241014	155200	26778620	2685	2685	2685	2685	0
223	20241014	155100	26778620	2685	2685	2685	2685	0
224	20241014	155000	26778620	2685	2685	2685	2685	0
225	20241014	154900	26778620	2685	2685	2685	2685	0
226	20241014	154800	26778620	2685	2685	2685	2685	0
227	20241014	154700	26778620	2685	2685	2685	2685	0
228	20241014	154600	26778620	2685	2685	2685	2685	0
229	20241014	154500	26778620	2685	2685	2685	2685	0
230	20241014	154400	26778620	2685	2685	2685	2685	0
231	20241014	154300	26778620	2685	2685	2685	2685	0
232	20241014	154200	26778620	2685	2685	2685	2685	0
233	20241014	154100	26778620	2685	2685	2685	2685	0
234	20241014	154000	26778620	2685	2685	2685	2685	0
235	20241014	153900	26778620	2685	2685	2685	2685	0
236	20241014	153800	26778620	2685	2685	2685	2685	0
237	20241014	153700	26778620	2685	2685	2685	2685	0
238	20241014	153600	26778620	2685	2685	2685	2685	0
239	20241014	153500	26778620	2685	2685	2685	2685	0
240	20241014	153400	26778620	2685	2685	2685	2685	0
241	20241014	153300	26778620	2685	2685	2685	2685	0
242	20241014	153200	26778620	2685	2685	2685	2685	141
243	20241014	153100	26778620	2685	2685	2685	2685	0
244	20241014	153000	26778620	2685	2685	2685	2685	141
245	20241014	152900	26400035	2705	2705	2705	2705	0
246	20241014	152800	26400035	2705	2705	2705	2705	0
247	20241014	152700	26400035	2705	2705	2705	2705	0
248	20241014	152600	26400035	2705	2705	2705	2705	0
249	20241014	152500	26400035	2705	2705	2705	2705	0
250	20241014	152400	26400035	2705	2705	2705	2705	0
251	20241014	152300	26400035	2705	2705	2705	2705	0
252	20241014	152200	26400035	2705	2705	2705	2705	0
253	20241014	152100	26400035	2705	2705	2705	2705	0
254	20241014	152000	26400035	2705	2705	2705	2705	0
255	20241014	151900	26400035	2705	2705	2705	2705	0
256	20241014	151800	26400035	2705	2705	2705	2705	0
257	20241014	151700	26400035	2705	2705	2705	2705	0
258	20241014	151600	26400035	2705	2705	2705	2705	0
259	20241014	151500	26400035	2705	2705	2705	2705	2
260	20241014	151400	26394625	2680	2680	2680	2680	0
261	20241014	151300	26394625	2680	2680	2680	2680	0
262	20241014	151200	26394625	2680	2680	2680	2680	0
263	20241014	151100	26394625	2680	2680	2680	2680	0
264	20241014	151000	26394625	2680	2680	2680	2680	0
265	20241014	150900	26394625	2680	2680	2680	2680	0
266	20241014	150800	26394625	2680	2680	2680	2680	0
267	20241014	150700	26394625	2680	2680	2680	2680	0
268	20241014	150600	26394625	2680	2680	2680	2680	0
269	20241014	150500	26394625	2680	2680	2680	2680	0
270	20241014	150400	26394625	2680	2680	2680	2680	0
271	20241014	150300	26394625	2680	2680	2680	2680	0
272	20241014	150200	26394625	2680	2680	2680	2680	0
273	20241014	150100	26394625	2680	2680	2680	2680	0
274	20241014	150000	26394625	2680	2680	2680	2680	0
275	20241014	145900	26394625	2680	2680	2680	2680	0
276	20241014	145800	26394625	2680	2680	2680	2680	0
277	20241014	145700	26394625	2680	2680	2680	2680	0
278	20241014	145600	26394625	2680	2685	2685	2680	54
279	20241014	145500	26249880	2705	2705	2705	2705	0
280	20241014	145400	26249880	2705	2705	2705	2705	0
281	20241014	145300	26249880	2705	2705	2705	2705	0
282	20241014	145200	26249880	2705	2705	2705	2705	0
283	20241014	145100	26249880	2705	2705	2705	2705	0
284	20241014	145000	26249880	2705	2705	2705	2705	0
285	20241014	144900	26249880	2705	2705	2705	2705	1
286	20241014	144800	26247175	2705	2705	2705	2705	0
287	20241014	144700	26247175	2705	2705	2705	2705	0
288	20241014	144600	26247175	2705	2705	2705	2705	0
289	20241014	144500	26247175	2705	2705	2705	2705	0
290	20241014	144400	26247175	2705	2705	2705	2705	0
291	20241014	144300	26247175	2705	2705	2705	2705	0
292	20241014	144200	26247175	2705	2705	2705	2705	0
293	20241014	144100	26247175	2705	2705	2705	2705	0
294	20241014	144000	26247175	2705	2705	2705	2705	0
295	20241014	143900	26247175	2705	2705	2705	2705	0
296	20241014	143800	26247175	2705	2705	2705	2705	0
297	20241014	143700	26247175	2705	2705	2705	2705	0
298	20241014	143600	26247175	2705	2705	2705	2705	0
299	20241014	143500	26247175	2705	2705	2705	2705	0
300	20241014	143400	26247175	2705	2705	2705	2705	0
301	20241014	143300	26247175	2705	2705	2705	2705	0
302	20241014	143200	26247175	2705	2705	2705	2705	0
303	20241014	143100	26247175	2705	2705	2705	2705	0
304	20241014	143000	26247175	2705	2705	2705	2705	0
305	20241014	142900	26247175	2705	2705	2705	2705	0
306	20241014	142800	26247175	2705	2705	2705	2705	10
307	20241014	142700	26220125	2705	2705	2705	2705	0
308	20241014	142600	26220125	2705	2705	2705	2705	0
309	20241014	142500	26220125	2705	2705	2705	2705	0
310	20241014	142400	26220125	2705	2705	2705	2705	0
311	20241014	142300	26220125	2705	2705	2705	2705	0
312	20241014	142200	26220125	2705	2705	2705	2705	0
313	20241014	142100	26220125	2705	2705	2705	2705	0
314	20241014	142000	26220125	2705	2705	2705	2705	1
315	20241014	141900	26217420	2705	2705	2705	2705	0
316	20241014	141800	26217420	2705	2695	2705	2695	647
317	20241014	141700	24468980	2700	2700	2700	2700	0
318	20241014	141600	24468980	2700	2700	2700	2700	0
319	20241014	141500	24468980	2700	2700	2700	2700	0
320	20241014	141400	24468980	2700	2700	2700	2700	0
321	20241014	141300	24468980	2700	2700	2700	2700	1
322	20241014	141200	24466280	2700	2700	2700	2700	0
323	20241014	141100	24466280	2700	2700	2700	2700	0
324	20241014	141000	24466280	2700	2700	2700	2700	0
325	20241014	140900	24466280	2700	2700	2700	2700	0
326	20241014	140800	24466280	2700	2700	2700	2700	0
327	20241014	140700	24466280	2700	2700	2700	2700	0
328	20241014	140600	24466280	2700	2700	2700	2700	0
329	20241014	140500	24466280	2700	2700	2700	2700	1
330	20241014	140400	24463580	2700	2700	2700	2700	0
331	20241014	140300	24463580	2700	2700	2700	2700	0
332	20241014	140200	24463580	2700	2700	2700	2700	0
333	20241014	140100	24463580	2700	2700	2700	2700	1
334	20241014	140000	24460880	2700	2700	2700	2700	0
335	20241014	135900	24460880	2700	2700	2700	2700	0
336	20241014	135800	24460880	2700	2700	2700	2700	0
337	20241014	135700	24460880	2700	2700	2700	2700	0
338	20241014	135600	24460880	2700	2700	2700	2700	0
339	20241014	135500	24460880	2700	2700	2700	2700	0
340	20241014	135400	24460880	2700	2700	2700	2700	0
341	20241014	135300	24460880	2700	2700	2700	2700	0
342	20241014	135200	24460880	2700	2700	2700	2700	0
343	20241014	135100	24460880	2700	2700	2700	2700	0
344	20241014	135000	24460880	2700	2700	2700	2700	0
345	20241014	134900	24460880	2700	2700	2700	2700	0
346	20241014	134800	24460880	2700	2700	2700	2700	0
347	20241014	134700	24460880	2700	2700	2700	2700	0
348	20241014	134600	24460880	2700	2700	2700	2700	0
349	20241014	134500	24460880	2700	2700	2700	2700	0
350	20241014	134400	24460880	2700	2700	2700	2700	0
351	20241014	134300	24460880	2700	2700	2700	2700	0
352	20241014	134200	24460880	2700	2700	2700	2700	0
353	20241014	134100	24460880	2700	2700	2700	2700	0
354	20241014	134000	24460880	2700	2700	2700	2700	0
355	20241014	133900	24460880	2700	2700	2700	2700	0
356	20241014	133800	24460880	2700	2700	2700	2700	0
357	20241014	133700	24460880	2700	2700	2700	2700	0
358	20241014	133600	24460880	2700	2700	2700	2700	0
359	20241014	133500	24460880	2700	2700	2700	2700	0
360	20241014	133400	24460880	2700	2700	2700	2700	0
361	20241014	133300	24460880	2700	2700	2700	2700	0
362	20241014	133200	24460880	2700	2700	2700	2700	0
363	20241014	133100	24460880	2700	2700	2700	2700	10
364	20241014	133000	24433880	2705	2705	2705	2705	0
365	20241014	132900	24433880	2705	2705	2705	2705	0
366	20241014	132800	24433880	2705	2705	2705	2705	0
367	20241014	132700	24433880	2705	2705	2705	2705	0
368	20241014	132600	24433880	2705	2705	2705	2705	0
369	20241014	132500	24433880	2705	2705	2705	2705	0
370	20241014	132400	24433880	2705	2705	2705	2705	2
371	20241014	132300	24428470	2705	2705	2705	2705	0
372	20241014	132200	24428470	2705	2705	2705	2705	0
373	20241014	132100	24428470	2705	2705	2705	2705	0
374	20241014	132000	24428470	2705	2705	2705	2705	0
375	20241014	131900	24428470	2705	2705	2705	2705	0
376	20241014	131800	24428470	2705	2695	2705	2695	60
377	20241014	131700	24266375	2695	2695	2695	2695	0
378	20241014	131600	24266375	2695	2695	2695	2695	0
379	20241014	131500	24266375	2695	2695	2695	2695	5
380	20241014	131400	24252900	2705	2705	2705	2705	0
381	20241014	131300	24252900	2705	2705	2705	2705	0
382	20241014	131200	24252900	2705	2705	2705	2705	0
383	20241014	131100	24252900	2705	2705	2705	2705	0
384	20241014	131000	24252900	2705	2705	2705	2705	0
385	20241014	130900	24252900	2705	2705	2705	2705	0
386	20241014	130800	24252900	2705	2705	2705	2705	0
387	20241014	130700	24252900	2705	2705	2705	2705	0
388	20241014	130600	24252900	2705	2705	2705	2705	0
389	20241014	130500	24252900	2705	2705	2705	2705	0
390	20241014	130400	24252900	2705	2705	2705	2705	0
391	20241014	130300	24252900	2705	2705	2705	2705	0
392	20241014	130200	24252900	2705	2705	2705	2705	0
393	20241014	130100	24252900	2705	2705	2705	2705	1
394	20241014	130000	24250195	2675	2675	2675	2675	500
395	20241014	125900	22912695	2675	2700	2700	2675	2350
396	20241014	125800	16605145	2705	2705	2705	2705	0
397	20241014	125700	16605145	2705	2705	2705	2705	0
398	20241014	125600	16605145	2705	2705	2705	2705	0
399	20241014	125500	16605145	2705	2705	2705	2705	0
400	20241014	125400	16605145	2705	2705	2705	2705	0
401	20241014	125300	16605145	2705	2705	2705	2705	0
402	20241014	125200	16605145	2705	2705	2705	2705	0
403	20241014	125100	16605145	2705	2705	2705	2705	0
404	20241014	125000	16605145	2705	2705	2705	2705	0
405	20241014	124900	16605145	2705	2705	2705	2705	0
406	20241014	124800	16605145	2705	2705	2705	2705	0
407	20241014	124700	16605145	2705	2705	2705	2705	0
408	20241014	124600	16605145	2705	2705	2705	2705	0
409	20241014	124500	16605145	2705	2705	2705	2705	0
410	20241014	124400	16605145	2705	2705	2705	2705	0
411	20241014	124300	16605145	2705	2705	2705	2705	0
412	20241014	124200	16605145	2705	2705	2705	2705	0
413	20241014	124100	16605145	2705	2705	2705	2705	0
414	20241014	124000	16605145	2705	2705	2705	2705	0
415	20241014	123900	16605145	2705	2705	2705	2705	0
416	20241014	123800	16605145	2705	2705	2705	2705	0
417	20241014	123700	16605145	2705	2705	2705	2705	38
418	20241014	123600	16502355	2710	2710	2710	2710	0
419	20241014	123500	16502355	2710	2705	2710	2705	61
420	20241014	123400	16337185	2700	2700	2700	2700	433
421	20241014	123300	15168085	2700	2700	2700	2700	0
422	20241014	123200	15168085	2700	2700	2700	2700	1
423	20241014	123100	15165385	2705	2705	2705	2705	0
424	20241014	123000	15165385	2705	2705	2705	2705	0
425	20241014	122900	15165385	2705	2705	2705	2705	0
426	20241014	122800	15165385	2705	2705	2705	2705	94
427	20241014	122700	14911115	2705	2705	2705	2705	0
428	20241014	122600	14911115	2705	2705	2705	2705	6
429	20241014	122500	14894885	2705	2705	2705	2705	200
430	20241014	122400	14353885	2705	2705	2705	2705	0
431	20241014	122300	14353885	2705	2705	2705	2705	0
432	20241014	122200	14353885	2705	2705	2705	2705	0
433	20241014	122100	14353885	2705	2705	2705	2705	0
434	20241014	122000	14353885	2705	2705	2705	2705	0
435	20241014	121900	14353885	2705	2705	2705	2705	0
436	20241014	121800	14353885	2705	2705	2705	2705	0
437	20241014	121700	14353885	2705	2705	2705	2705	110
438	20241014	121600	14056335	2700	2700	2700	2700	0
439	20241014	121500	14056335	2700	2700	2700	2700	34
440	20241014	121400	13964535	2700	2700	2700	2700	0
441	20241014	121300	13964535	2700	2700	2700	2700	0
442	20241014	121200	13964535	2700	2700	2700	2700	3
443	20241014	121100	13956435	2700	2700	2700	2700	0
444	20241014	121000	13956435	2700	2700	2700	2700	0
445	20241014	120900	13956435	2700	2700	2700	2700	0
446	20241014	120800	13956435	2700	2700	2700	2700	0
447	20241014	120700	13956435	2700	2700	2700	2700	0
448	20241014	120600	13956435	2700	2700	2700	2700	0
449	20241014	120500	13956435	2700	2700	2700	2700	155
450	20241014	120400	13537935	2700	2700	2700	2700	0
451	20241014	120300	13537935	2700	2700	2700	2700	0
452	20241014	120200	13537935	2700	2700	2700	2700	0
453	20241014	120100	13537935	2700	2700	2700	2700	50
454	20241014	120000	13402935	2700	2700	2700	2700	0
455	20241014	115900	13402935	2700	2700	2700	2700	0
456	20241014	115800	13402935	2700	2700	2700	2700	0
457	20241014	115700	13402935	2700	2700	2700	2700	0
458	20241014	115600	13402935	2700	2700	2700	2700	0
459	20241014	115500	13402935	2700	2700	2700	2700	0
460	20241014	115400	13402935	2700	2700	2700	2700	0
461	20241014	115300	13402935	2700	2700	2700	2700	0
462	20241014	115200	13402935	2700	2700	2700	2700	0
463	20241014	115100	13402935	2700	2700	2700	2700	0
464	20241014	115000	13402935	2700	2700	2700	2700	0
465	20241014	114900	13402935	2700	2700	2700	2700	0
466	20241014	114800	13402935	2700	2700	2700	2700	0
467	20241014	114700	13402935	2700	2700	2700	2700	0
468	20241014	114600	13402935	2700	2700	2700	2700	0
469	20241014	114500	13402935	2700	2700	2700	2700	0
470	20241014	114400	13402935	2700	2700	2700	2700	0
471	20241014	114300	13402935	2700	2700	2700	2700	0
472	20241014	114200	13402935	2700	2700	2700	2700	0
473	20241014	114100	13402935	2700	2700	2700	2700	0
474	20241014	114000	13402935	2700	2700	2700	2700	1
475	20241014	113900	13400235	2700	2700	2700	2700	0
476	20241014	113800	13400235	2700	2700	2700	2700	0
477	20241014	113700	13400235	2700	2700	2700	2700	0
478	20241014	113600	13400235	2700	2700	2700	2700	0
479	20241014	113500	13400235	2700	2700	2700	2700	0
480	20241014	113400	13400235	2700	2700	2700	2700	0
481	20241014	113300	13400235	2700	2700	2700	2700	0
482	20241014	113200	13400235	2700	2700	2700	2700	0
483	20241014	113100	13400235	2700	2700	2700	2700	0
484	20241014	113000	13400235	2700	2700	2700	2700	0
485	20241014	112900	13400235	2700	2700	2700	2700	0
486	20241014	112800	13400235	2700	2700	2700	2700	0
487	20241014	112700	13400235	2700	2700	2700	2700	0
488	20241014	112600	13400235	2700	2700	2700	2700	0
489	20241014	112500	13400235	2700	2700	2700	2700	0
490	20241014	112400	13400235	2700	2700	2700	2700	0
491	20241014	112300	13400235	2700	2700	2700	2700	10
492	20241014	112200	13373235	2700	2700	2700	2700	0
493	20241014	112100	13373235	2700	2700	2700	2700	0
494	20241014	112000	13373235	2700	2700	2700	2700	0
495	20241014	111900	13373235	2700	2700	2700	2700	0
496	20241014	111800	13373235	2700	2700	2700	2700	0
497	20241014	111700	13373235	2700	2700	2700	2700	0
498	20241014	111600	13373235	2700	2700	2700	2700	0
499	20241014	111500	13373235	2700	2700	2700	2700	0
500	20241014	111400	13373235	2700	2700	2700	2700	0
501	20241014	111300	13373235	2700	2700	2700	2700	0
502	20241014	111200	13373235	2700	2700	2700	2700	0
503	20241014	111100	13373235	2700	2700	2700	2700	0
504	20241014	111000	13373235	2700	2700	2700	2700	0
505	20241014	110900	13373235	2700	2700	2700	2700	0
506	20241014	110800	13373235	2700	2700	2700	2700	0
507	20241014	110700	13373235	2700	2700	2700	2700	8
508	20241014	110600	13351635	2700	2700	2700	2700	0
509	20241014	110500	13351635	2700	2700	2700	2700	0
510	20241014	110400	13351635	2700	2700	2700	2700	0
511	20241014	110300	13351635	2700	2700	2700	2700	0
512	20241014	110200	13351635	2700	2700	2700	2700	0
513	20241014	110100	13351635	2700	2700	2700	2700	0
514	20241014	110000	13351635	2700	2700	2700	2700	0
515	20241014	105900	13351635	2700	2700	2700	2700	0
516	20241014	105800	13351635	2700	2700	2700	2700	0
517	20241014	105700	13351635	2700	2700	2700	2700	0
518	20241014	105600	13351635	2700	2700	2700	2700	0
519	20241014	105500	13351635	2700	2700	2700	2700	0
520	20241014	105400	13351635	2700	2700	2700	2700	0
521	20241014	105300	13351635	2700	2700	2700	2700	0
522	20241014	105200	13351635	2700	2700	2700	2700	5
523	20241014	105100	13338135	2700	2700	2700	2700	0
524	20241014	105000	13338135	2700	2700	2700	2700	8
525	20241014	104900	13316535	2700	2700	2700	2700	0
526	20241014	104800	13316535	2700	2700	2700	2700	0
527	20241014	104700	13316535	2700	2700	2700	2700	0
528	20241014	104600	13316535	2700	2700	2700	2700	0
529	20241014	104500	13316535	2700	2700	2700	2700	0
530	20241014	104400	13316535	2700	2700	2700	2700	0
531	20241014	104300	13316535	2700	2700	2700	2700	0
532	20241014	104200	13316535	2700	2700	2700	2700	0
533	20241014	104100	13316535	2700	2700	2700	2700	0
534	20241014	104000	13316535	2700	2700	2700	2700	0
535	20241014	103900	13316535	2700	2700	2700	2700	1
536	20241014	103800	13313835	2700	2700	2700	2700	0
537	20241014	103700	13313835	2700	2700	2700	2700	0
538	20241014	103600	13313835	2700	2700	2700	2700	0
539	20241014	103500	13313835	2700	2700	2700	2700	2
540	20241014	103400	13308435	2695	2695	2695	2695	0
541	20241014	103300	13308435	2695	2695	2695	2695	0
542	20241014	103200	13308435	2695	2695	2695	2695	0
543	20241014	103100	13308435	2695	2695	2695	2695	50
544	20241014	103000	13173685	2695	2695	2695	2695	0
545	20241014	102900	13173685	2695	2695	2695	2695	1
546	20241014	102800	13170990	2685	2685	2685	2685	0
547	20241014	102700	13170990	2685	2685	2685	2685	0
548	20241014	102600	13170990	2685	2685	2685	2685	0
549	20241014	102500	13170990	2685	2685	2685	2685	340
550	20241014	102400	12258090	2680	2680	2680	2680	0
551	20241014	102300	12258090	2680	2680	2680	2680	0
552	20241014	102200	12258090	2680	2680	2680	2680	28
553	20241014	102100	12183050	2685	2685	2685	2685	4
554	20241014	102000	12172310	2680	2680	2680	2680	0
555	20241014	101900	12172310	2680	2680	2680	2680	0
556	20241014	101800	12172310	2680	2680	2680	2680	1
557	20241014	101700	12169630	2680	2680	2680	2680	0
558	20241014	101600	12169630	2680	2680	2680	2680	5
559	20241014	101500	12156230	2710	2710	2710	2710	0
560	20241014	101400	12156230	2710	2710	2710	2710	0
561	20241014	101300	12156230	2710	2710	2710	2710	0
562	20241014	101200	12156230	2710	2710	2710	2710	0
563	20241014	101100	12156230	2710	2710	2710	2710	0
564	20241014	101000	12156230	2710	2710	2710	2710	0
565	20241014	100900	12156230	2710	2710	2710	2710	200
566	20241014	100800	11614230	2715	2715	2715	2715	0
567	20241014	100700	11614230	2715	2710	2715	2710	4
568	20241014	100600	11603385	2670	2670	2670	2670	41
569	20241014	100500	11493915	2710	2740	2740	2645	2773
570	20241014	100400	4085105	2735	2740	2740	2735	105
571	20241014	100300	3797905	2740	2705	2740	2700	22
572	20241014	100200	3738410	2745	2745	2745	2745	21
573	20241014	100100	3680765	2690	2715	2715	2690	20
574	20241014	100000	3626815	2750	2750	2750	2750	0
575	20241014	095900	3626815	2750	2745	2750	2745	20
576	20241014	095800	3571865	2750	2750	2750	2750	0
577	20241014	095700	3571865	2750	2750	2750	2750	0
578	20241014	095600	3571865	2750	2750	2750	2750	0
579	20241014	095500	3571865	2750	2750	2750	2750	0
580	20241014	095400	3571865	2750	2740	2750	2740	11
581	20241014	095300	3541715	2740	2740	2740	2740	0
582	20241014	095200	3541715	2740	2740	2740	2740	0
583	20241014	095100	3541715	2740	2740	2740	2740	0
584	20241014	095000	3541715	2740	2740	2740	2740	0
585	20241014	094900	3541715	2740	2740	2740	2740	0
586	20241014	094800	3541715	2740	2740	2740	2740	0
587	20241014	094700	3541715	2740	2740	2740	2740	0
588	20241014	094600	3541715	2740	2740	2740	2740	10
589	20241014	094500	3514315	2750	2750	2750	2750	0
590	20241014	094400	3514315	2750	2750	2750	2750	0
591	20241014	094300	3514315	2750	2745	2750	2745	16
592	20241014	094200	3470390	2705	2705	2705	2705	0
593	20241014	094100	3470390	2705	2705	2705	2705	0
594	20241014	094000	3470390	2705	2705	2705	2705	10
595	20241014	093900	3443340	2755	2755	2755	2755	0
596	20241014	093800	3443340	2755	2755	2755	2755	0
597	20241014	093700	3443340	2755	2755	2755	2755	0
598	20241014	093600	3443340	2755	2755	2755	2755	0
599	20241014	093500	3443340	2755	2755	2755	2755	0
600	20241014	093400	3443340	2755	2755	2755	2755	0
601	20241014	093300	3443340	2755	2755	2755	2755	0
602	20241014	093200	3443340	2755	2755	2755	2755	0
603	20241014	093100	3443340	2755	2755	2755	2755	0
604	20241014	093000	3443340	2755	2755	2755	2755	0
605	20241014	092900	3443340	2755	2755	2755	2755	0
606	20241014	092800	3443340	2755	2755	2755	2755	0
607	20241014	092700	3443340	2755	2755	2755	2755	0
608	20241014	092600	3443340	2755	2755	2755	2755	100
609	20241014	092500	3167840	2755	2755	2755	2755	104
610	20241014	092400	2881320	2755	2755	2755	2755	100
611	20241014	092300	2605820	2755	2755	2755	2755	0
612	20241014	092200	2605820	2755	2755	2755	2755	0
613	20241014	092100	2605820	2755	2755	2755	2755	0
614	20241014	092000	2605820	2755	2755	2755	2755	0
615	20241014	091900	2605820	2755	2755	2755	2755	12
616	20241014	091800	2572760	2755	2750	2755	2750	5
617	20241014	091700	2559005	2755	2755	2755	2755	0
618	20241014	091600	2559005	2755	2755	2755	2755	0
619	20241014	091500	2559005	2755	2725	2755	2665	905
620	20241014	091400	117780	2740	2740	2740	2740	0
621	20241014	091300	117780	2740	2740	2740	2740	0
622	20241014	091200	117780	2740	2740	2740	2740	0
623	20241014	091100	117780	2740	2740	2740	2740	0
624	20241014	091000	117780	2740	2740	2740	2740	0
625	20241014	090900	117780	2740	2740	2740	2740	0
626	20241014	090800	117780	2740	2740	2740	2740	0
627	20241014	090700	117780	2740	2740	2740	2740	0
628	20241014	090600	117780	2740	2740	2740	2740	0
629	20241014	090500	117780	2740	2740	2740	2740	0
630	20241014	090400	117780	2740	2740	2740	2740	1
631	20241014	090300	115040	2735	2740	2740	2735	9
632	20241014	090200	90420	2740	2740	2740	2740	0
633	20241014	090100	90420	2740	2740	2740	2740	0
634	20241014	090000	90420	2740	2740	2740	2740	33