KissMeData/051630/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	193400	4360065	2715	2715	2715	2715	3
3	20241028	193300	4360065	2715	2715	2715	2715	0
4	20241028	193200	4360065	2715	2715	2715	2715	0
5	20241028	193100	4360065	2715	2715	2715	2715	0
6	20241028	193000	4360065	2715	2715	2715	2715	0
7	20241028	192900	4360065	2715	2715	2715	2715	0
8	20241028	192800	4360065	2715	2715	2715	2715	0
9	20241028	192700	4360065	2715	2715	2715	2715	0
10	20241028	192600	4360065	2715	2715	2715	2715	0
11	20241028	192500	4360065	2715	2715	2715	2715	0
12	20241028	192400	4360065	2715	2715	2715	2715	0
13	20241028	192300	4360065	2715	2715	2715	2715	0
14	20241028	192200	4360065	2715	2715	2715	2715	0
15	20241028	192100	4360065	2715	2715	2715	2715	0
16	20241028	192000	4360065	2715	2715	2715	2715	0
17	20241028	191900	4360065	2715	2715	2715	2715	0
18	20241028	191800	4360065	2715	2715	2715	2715	0
19	20241028	191700	4360065	2715	2715	2715	2715	0
20	20241028	191600	4360065	2715	2715	2715	2715	0
21	20241028	191500	4360065	2715	2715	2715	2715	0
22	20241028	191400	4360065	2715	2715	2715	2715	0
23	20241028	191300	4360065	2715	2715	2715	2715	0
24	20241028	191200	4360065	2715	2715	2715	2715	0
25	20241028	191100	4360065	2715	2715	2715	2715	0
26	20241028	191000	4360065	2715	2715	2715	2715	0
27	20241028	190900	4360065	2715	2715	2715	2715	0
28	20241028	190800	4360065	2715	2715	2715	2715	0
29	20241028	190700	4360065	2715	2715	2715	2715	0
30	20241028	190600	4360065	2715	2715	2715	2715	0
31	20241028	190500	4360065	2715	2715	2715	2715	0
32	20241028	190400	4360065	2715	2715	2715	2715	3
33	20241028	190300	4360065	2715	2715	2715	2715	0
34	20241028	190200	4360065	2715	2715	2715	2715	0
35	20241028	190100	4360065	2715	2715	2715	2715	0
36	20241028	190000	4360065	2715	2715	2715	2715	0
37	20241028	185900	4360065	2715	2715	2715	2715	0
38	20241028	185800	4360065	2715	2715	2715	2715	0
39	20241028	185700	4360065	2715	2715	2715	2715	0
40	20241028	185600	4360065	2715	2715	2715	2715	0
41	20241028	185500	4360065	2715	2715	2715	2715	0
42	20241028	185400	4360065	2715	2715	2715	2715	0
43	20241028	185300	4360065	2715	2715	2715	2715	0
44	20241028	185200	4360065	2715	2715	2715	2715	0
45	20241028	185100	4360065	2715	2715	2715	2715	0
46	20241028	185000	4360065	2715	2715	2715	2715	0
47	20241028	184900	4360065	2715	2715	2715	2715	0
48	20241028	184800	4360065	2715	2715	2715	2715	0
49	20241028	184700	4360065	2715	2715	2715	2715	0
50	20241028	184600	4360065	2715	2715	2715	2715	0
51	20241028	184500	4360065	2715	2715	2715	2715	0
52	20241028	184400	4360065	2715	2715	2715	2715	0
53	20241028	184300	4360065	2715	2715	2715	2715	0
54	20241028	184200	4360065	2715	2715	2715	2715	0
55	20241028	184100	4360065	2715	2715	2715	2715	0
56	20241028	184000	4360065	2715	2715	2715	2715	0
57	20241028	183900	4360065	2715	2715	2715	2715	0
58	20241028	183800	4360065	2715	2715	2715	2715	0
59	20241028	183700	4360065	2715	2715	2715	2715	0
60	20241028	183600	4360065	2715	2715	2715	2715	0
61	20241028	183500	4360065	2715	2715	2715	2715	0
62	20241028	183400	4360065	2715	2715	2715	2715	3
63	20241028	183300	4360065	2715	2715	2715	2715	0
64	20241028	183200	4360065	2715	2715	2715	2715	0
65	20241028	183100	4360065	2715	2715	2715	2715	0
66	20241028	183000	4360065	2715	2715	2715	2715	0
67	20241028	182900	4360065	2715	2715	2715	2715	0
68	20241028	182800	4360065	2715	2715	2715	2715	0
69	20241028	182700	4360065	2715	2715	2715	2715	0
70	20241028	182600	4360065	2715	2715	2715	2715	0
71	20241028	182500	4360065	2715	2715	2715	2715	0
72	20241028	182400	4360065	2715	2715	2715	2715	0
73	20241028	182300	4360065	2715	2715	2715	2715	0
74	20241028	182200	4360065	2715	2715	2715	2715	0
75	20241028	182100	4360065	2715	2715	2715	2715	0
76	20241028	182000	4360065	2715	2715	2715	2715	0
77	20241028	181900	4360065	2715	2715	2715	2715	0
78	20241028	181800	4360065	2715	2715	2715	2715	0
79	20241028	181700	4360065	2715	2715	2715	2715	0
80	20241028	181600	4360065	2715	2715	2715	2715	0
81	20241028	181500	4360065	2715	2715	2715	2715	0
82	20241028	181400	4360065	2715	2715	2715	2715	0
83	20241028	181300	4360065	2715	2715	2715	2715	0
84	20241028	181200	4360065	2715	2715	2715	2715	0
85	20241028	181100	4360065	2715	2715	2715	2715	0
86	20241028	181000	4360065	2715	2715	2715	2715	0
87	20241028	180900	4360065	2715	2715	2715	2715	0
88	20241028	180800	4360065	2715	2715	2715	2715	0
89	20241028	180700	4360065	2715	2715	2715	2715	0
90	20241028	180600	4360065	2715	2715	2715	2715	0
91	20241028	180500	4360065	2715	2715	2715	2715	0
92	20241028	180400	4360065	2715	2715	2715	2715	3
93	20241028	180300	4360065	2715	2715	2715	2715	0
94	20241028	180200	4360065	2715	2715	2715	2715	0
95	20241028	180100	4360065	2715	2715	2715	2715	0
96	20241028	180000	4360065	2715	2715	2715	2715	0
97	20241028	175900	4360065	2715	2715	2715	2715	0
98	20241028	175800	4360065	2715	2715	2715	2715	0
99	20241028	175700	4360065	2715	2715	2715	2715	0
100	20241028	175600	4360065	2715	2715	2715	2715	0
101	20241028	175500	4360065	2715	2715	2715	2715	0
102	20241028	175400	4360065	2715	2715	2715	2715	0
103	20241028	175300	4360065	2715	2715	2715	2715	0
104	20241028	175200	4360065	2715	2715	2715	2715	0
105	20241028	175100	4360065	2715	2715	2715	2715	0
106	20241028	175000	4360065	2715	2715	2715	2715	0
107	20241028	174900	4360065	2715	2715	2715	2715	0
108	20241028	174800	4360065	2715	2715	2715	2715	0
109	20241028	174700	4360065	2715	2715	2715	2715	0
110	20241028	174600	4360065	2715	2715	2715	2715	0
111	20241028	174500	4360065	2715	2715	2715	2715	0
112	20241028	174400	4360065	2715	2715	2715	2715	0
113	20241028	174300	4360065	2715	2715	2715	2715	0
114	20241028	174200	4360065	2715	2715	2715	2715	0
115	20241028	174100	4360065	2715	2715	2715	2715	0
116	20241028	174000	4360065	2715	2715	2715	2715	0
117	20241028	173900	4360065	2715	2715	2715	2715	0
118	20241028	173800	4360065	2715	2715	2715	2715	0
119	20241028	173700	4360065	2715	2715	2715	2715	0
120	20241028	173600	4360065	2715	2715	2715	2715	0
121	20241028	173500	4360065	2715	2715	2715	2715	0
122	20241028	173400	4360065	2715	2715	2715	2715	3
123	20241028	173300	4360065	2715	2715	2715	2715	0
124	20241028	173200	4360065	2715	2715	2715	2715	0
125	20241028	173100	4360065	2715	2715	2715	2715	0
126	20241028	173000	4360065	2715	2715	2715	2715	0
127	20241028	172900	4360065	2715	2715	2715	2715	0
128	20241028	172800	4360065	2715	2715	2715	2715	0
129	20241028	172700	4360065	2715	2715	2715	2715	0
130	20241028	172600	4360065	2715	2715	2715	2715	0
131	20241028	172500	4360065	2715	2715	2715	2715	0
132	20241028	172400	4360065	2715	2715	2715	2715	0
133	20241028	172300	4360065	2715	2715	2715	2715	0
134	20241028	172200	4360065	2715	2715	2715	2715	0
135	20241028	172100	4360065	2715	2715	2715	2715	0
136	20241028	172000	4360065	2715	2715	2715	2715	0
137	20241028	171900	4360065	2715	2715	2715	2715	0
138	20241028	171800	4360065	2715	2715	2715	2715	0
139	20241028	171700	4360065	2715	2715	2715	2715	0
140	20241028	171600	4360065	2715	2715	2715	2715	0
141	20241028	171500	4360065	2715	2715	2715	2715	0
142	20241028	171400	4360065	2715	2715	2715	2715	0
143	20241028	171300	4360065	2715	2715	2715	2715	0
144	20241028	171200	4360065	2715	2715	2715	2715	0
145	20241028	171100	4360065	2715	2715	2715	2715	0
146	20241028	171000	4360065	2715	2715	2715	2715	0
147	20241028	170900	4360065	2715	2715	2715	2715	0
148	20241028	170800	4360065	2715	2715	2715	2715	0
149	20241028	170700	4360065	2715	2715	2715	2715	0
150	20241028	170600	4360065	2715	2715	2715	2715	0
151	20241028	170500	4360065	2715	2715	2715	2715	0
152	20241028	170400	4360065	2715	2715	2715	2715	3
153	20241028	170300	4360065	2715	2715	2715	2715	0
154	20241028	170200	4360065	2715	2715	2715	2715	0
155	20241028	170100	4360065	2715	2715	2715	2715	0
156	20241028	170000	4360065	2715	2715	2715	2715	0
157	20241028	165900	4360065	2715	2715	2715	2715	0
158	20241028	165800	4360065	2715	2715	2715	2715	0
159	20241028	165700	4360065	2715	2715	2715	2715	0
160	20241028	165600	4360065	2715	2715	2715	2715	0
161	20241028	165500	4360065	2715	2715	2715	2715	0
162	20241028	165400	4360065	2715	2715	2715	2715	0
163	20241028	165300	4360065	2715	2715	2715	2715	0
164	20241028	165200	4360065	2715	2715	2715	2715	0
165	20241028	165100	4360065	2715	2715	2715	2715	0
166	20241028	165000	4360065	2715	2715	2715	2715	0
167	20241028	164900	4360065	2715	2715	2715	2715	0
168	20241028	164800	4360065	2715	2715	2715	2715	0
169	20241028	164700	4360065	2715	2715	2715	2715	0
170	20241028	164600	4360065	2715	2715	2715	2715	0
171	20241028	164500	4360065	2715	2715	2715	2715	0
172	20241028	164400	4360065	2715	2715	2715	2715	0
173	20241028	164300	4360065	2715	2715	2715	2715	0
174	20241028	164200	4360065	2715	2715	2715	2715	0
175	20241028	164100	4360065	2715	2715	2715	2715	0
176	20241028	164000	4360065	2715	2715	2715	2715	0
177	20241028	163900	4360065	2715	2715	2715	2715	0
178	20241028	163800	4360065	2715	2715	2715	2715	0
179	20241028	163700	4360065	2715	2715	2715	2715	0
180	20241028	163600	4360065	2715	2715	2715	2715	0
181	20241028	163500	4360065	2715	2715	2715	2715	0
182	20241028	163400	4360065	2715	2715	2715	2715	3
183	20241028	163300	4360065	2715	2715	2715	2715	0
184	20241028	163200	4360065	2715	2715	2715	2715	0
185	20241028	163100	4360065	2715	2715	2715	2715	0
186	20241028	163000	4360065	2715	2715	2715	2715	0
187	20241028	162900	4360065	2715	2715	2715	2715	0
188	20241028	162800	4360065	2715	2715	2715	2715	0
189	20241028	162700	4360065	2715	2715	2715	2715	0
190	20241028	162600	4360065	2715	2715	2715	2715	0
191	20241028	162500	4360065	2715	2715	2715	2715	0
192	20241028	162400	4360065	2715	2715	2715	2715	0
193	20241028	162300	4360065	2715	2715	2715	2715	0
194	20241028	162200	4360065	2715	2715	2715	2715	0
195	20241028	162100	4360065	2715	2715	2715	2715	0
196	20241028	162000	4360065	2715	2715	2715	2715	0
197	20241028	161900	4360065	2715	2715	2715	2715	0
198	20241028	161800	4360065	2715	2715	2715	2715	0
199	20241028	161700	4360065	2715	2715	2715	2715	0
200	20241028	161600	4360065	2715	2715	2715	2715	0
201	20241028	161500	4360065	2715	2715	2715	2715	0
202	20241028	161400	4360065	2715	2715	2715	2715	0
203	20241028	161300	4360065	2715	2715	2715	2715	0
204	20241028	161200	4360065	2715	2715	2715	2715	0
205	20241028	161100	4360065	2715	2715	2715	2715	0
206	20241028	161000	4360065	2715	2715	2715	2715	0
207	20241028	160900	4360065	2715	2715	2715	2715	0
208	20241028	160800	4360065	2715	2715	2715	2715	0
209	20241028	160700	4360065	2715	2715	2715	2715	0
210	20241028	160600	4360065	2715	2715	2715	2715	0
211	20241028	160500	4360065	2715	2715	2715	2715	0
212	20241028	160400	4360065	2715	2715	2715	2715	3
213	20241028	160300	4360065	2715	2715	2715	2715	0
214	20241028	160200	4360065	2715	2715	2715	2715	0
215	20241028	160100	4360065	2715	2715	2715	2715	0
216	20241028	160000	4360065	2715	2715	2715	2715	0
217	20241028	155900	4360065	2715	2715	2715	2715	0
218	20241028	155800	4360065	2715	2715	2715	2715	0
219	20241028	155700	4360065	2715	2715	2715	2715	0
220	20241028	155600	4360065	2715	2715	2715	2715	0
221	20241028	155500	4360065	2715	2715	2715	2715	0
222	20241028	155400	4360065	2715	2715	2715	2715	0
223	20241028	155300	4360065	2715	2715	2715	2715	0
224	20241028	155200	4360065	2715	2715	2715	2715	0
225	20241028	155100	4360065	2715	2715	2715	2715	0
226	20241028	155000	4360065	2715	2715	2715	2715	0
227	20241028	154900	4360065	2715	2715	2715	2715	0
228	20241028	154800	4360065	2715	2715	2715	2715	0
229	20241028	154700	4360065	2715	2715	2715	2715	0
230	20241028	154600	4360065	2715	2715	2715	2715	0
231	20241028	154500	4360065	2715	2715	2715	2715	0
232	20241028	154400	4360065	2715	2715	2715	2715	0
233	20241028	154300	4360065	2715	2715	2715	2715	0
234	20241028	154200	4360065	2715	2715	2715	2715	0
235	20241028	154100	4360065	2715	2715	2715	2715	0
236	20241028	154000	4360065	2715	2715	2715	2715	0
237	20241028	153900	4360065	2715	2715	2715	2715	0
238	20241028	153800	4360065	2715	2715	2715	2715	0
239	20241028	153700	4360065	2715	2715	2715	2715	0
240	20241028	153600	4360065	2715	2715	2715	2715	0
241	20241028	153500	4360065	2715	2715	2715	2715	0
242	20241028	153400	4360065	2715	2715	2715	2715	3
243	20241028	153300	4360065	2715	2715	2715	2715	0
244	20241028	153200	4360065	2715	2715	2715	2715	0
245	20241028	153100	4360065	2715	2715	2715	2715	0
246	20241028	153000	4360065	2715	2715	2715	2715	3
247	20241028	152900	4351920	2715	2715	2715	2715	0
248	20241028	152800	4351920	2715	2715	2715	2715	0
249	20241028	152700	4351920	2715	2715	2715	2715	0
250	20241028	152600	4351920	2715	2715	2715	2715	0
251	20241028	152500	4351920	2715	2715	2715	2715	0
252	20241028	152400	4351920	2715	2715	2715	2715	0
253	20241028	152300	4351920	2715	2715	2715	2715	0
254	20241028	152200	4351920	2715	2715	2715	2715	0
255	20241028	152100	4351920	2715	2715	2715	2715	0
256	20241028	152000	4351920	2715	2715	2715	2715	0
257	20241028	151900	4351920	2715	2715	2715	2715	0
258	20241028	151800	4351920	2715	2720	2720	2715	4
259	20241028	151700	4341055	2715	2715	2715	2715	3
260	20241028	151600	4332910	2720	2720	2720	2720	0
261	20241028	151500	4332910	2720	2720	2720	2720	1
262	20241028	151400	4330190	2715	2715	2715	2715	155
263	20241028	151300	3909365	2715	2715	2715	2715	0
264	20241028	151200	3909365	2715	2715	2715	2715	0
265	20241028	151100	3909365	2715	2715	2715	2715	0
266	20241028	151000	3909365	2715	2715	2715	2715	0
267	20241028	150900	3909365	2715	2715	2715	2715	0
268	20241028	150800	3909365	2715	2715	2715	2715	4
269	20241028	150700	3898505	2695	2695	2695	2695	0
270	20241028	150600	3898505	2695	2695	2695	2695	0
271	20241028	150500	3898505	2695	2695	2695	2695	0
272	20241028	150400	3898505	2695	2695	2695	2695	79
273	20241028	150300	3685600	2695	2695	2695	2695	0
274	20241028	150200	3685600	2695	2695	2695	2695	0
275	20241028	150100	3685600	2695	2695	2695	2695	0
276	20241028	150000	3685600	2695	2695	2695	2695	0
277	20241028	145900	3685600	2695	2695	2695	2695	0
278	20241028	145800	3685600	2695	2695	2695	2695	0
279	20241028	145700	3685600	2695	2695	2695	2695	0
280	20241028	145600	3685600	2695	2695	2695	2695	0
281	20241028	145500	3685600	2695	2695	2695	2695	0
282	20241028	145400	3685600	2695	2695	2695	2695	0
283	20241028	145300	3685600	2695	2695	2695	2695	0
284	20241028	145200	3685600	2695	2695	2695	2695	0
285	20241028	145100	3685600	2695	2695	2695	2695	0
286	20241028	145000	3685600	2695	2695	2695	2695	0
287	20241028	144900	3685600	2695	2695	2695	2695	0
288	20241028	144800	3685600	2695	2695	2695	2695	0
289	20241028	144700	3685600	2695	2695	2695	2695	0
290	20241028	144600	3685600	2695	2695	2695	2695	0
291	20241028	144500	3685600	2695	2695	2695	2695	0
292	20241028	144400	3685600	2695	2695	2695	2695	0
293	20241028	144300	3685600	2695	2695	2695	2695	0
294	20241028	144200	3685600	2695	2695	2695	2695	0
295	20241028	144100	3685600	2695	2695	2695	2695	0
296	20241028	144000	3685600	2695	2695	2695	2695	0
297	20241028	143900	3685600	2695	2695	2695	2695	1
298	20241028	143800	3682905	2670	2670	2670	2670	0
299	20241028	143700	3682905	2670	2670	2670	2670	0
300	20241028	143600	3682905	2670	2670	2670	2670	0
301	20241028	143500	3682905	2670	2670	2670	2670	0
302	20241028	143400	3682905	2670	2675	2675	2670	28
303	20241028	143300	3608105	2695	2690	2695	2690	6
304	20241028	143200	3591955	2690	2690	2690	2690	0
305	20241028	143100	3591955	2690	2690	2690	2690	0
306	20241028	143000	3591955	2690	2690	2690	2690	0
307	20241028	142900	3591955	2690	2690	2690	2690	0
308	20241028	142800	3591955	2690	2690	2690	2690	0
309	20241028	142700	3591955	2690	2690	2690	2690	0
310	20241028	142600	3591955	2690	2690	2690	2690	0
311	20241028	142500	3591955	2690	2690	2690	2690	0
312	20241028	142400	3591955	2690	2690	2690	2690	0
313	20241028	142300	3591955	2690	2690	2690	2690	0
314	20241028	142200	3591955	2690	2690	2690	2690	0
315	20241028	142100	3591955	2690	2690	2690	2690	0
316	20241028	142000	3591955	2690	2690	2690	2690	0
317	20241028	141900	3591955	2690	2690	2690	2690	0
318	20241028	141800	3591955	2690	2690	2690	2690	0
319	20241028	141700	3591955	2690	2690	2690	2690	0
320	20241028	141600	3591955	2690	2690	2690	2690	0
321	20241028	141500	3591955	2690	2690	2690	2690	0
322	20241028	141400	3591955	2690	2690	2690	2690	0
323	20241028	141300	3591955	2690	2690	2690	2690	0
324	20241028	141200	3591955	2690	2690	2690	2690	0
325	20241028	141100	3591955	2690	2690	2690	2690	0
326	20241028	141000	3591955	2690	2690	2690	2690	0
327	20241028	140900	3591955	2690	2690	2690	2690	60
328	20241028	140800	3430555	2680	2680	2680	2680	6
329	20241028	140700	3414475	2700	2700	2700	2700	0
330	20241028	140600	3414475	2700	2700	2700	2700	0
331	20241028	140500	3414475	2700	2700	2700	2700	0
332	20241028	140400	3414475	2700	2700	2700	2700	0
333	20241028	140300	3414475	2700	2700	2700	2700	0
334	20241028	140200	3414475	2700	2700	2700	2700	3
335	20241028	140100	3406375	2695	2695	2695	2695	0
336	20241028	140000	3406375	2695	2695	2695	2695	0
337	20241028	135900	3406375	2695	2695	2695	2695	0
338	20241028	135800	3406375	2695	2695	2695	2695	0
339	20241028	135700	3406375	2695	2695	2695	2695	0
340	20241028	135600	3406375	2695	2695	2695	2695	0
341	20241028	135500	3406375	2695	2695	2695	2695	0
342	20241028	135400	3406375	2695	2695	2695	2695	0
343	20241028	135300	3406375	2695	2695	2695	2695	0
344	20241028	135200	3406375	2695	2695	2695	2695	0
345	20241028	135100	3406375	2695	2695	2695	2695	0
346	20241028	135000	3406375	2695	2695	2695	2695	0
347	20241028	134900	3406375	2695	2695	2695	2695	0
348	20241028	134800	3406375	2695	2695	2695	2695	0
349	20241028	134700	3406375	2695	2695	2695	2695	0
350	20241028	134600	3406375	2695	2695	2695	2695	0
351	20241028	134500	3406375	2695	2695	2695	2695	20
352	20241028	134400	3352475	2700	2700	2700	2700	0
353	20241028	134300	3352475	2700	2700	2700	2700	0
354	20241028	134200	3352475	2700	2700	2700	2700	0
355	20241028	134100	3352475	2700	2700	2700	2700	0
356	20241028	134000	3352475	2700	2700	2700	2700	0
357	20241028	133900	3352475	2700	2700	2700	2700	0
358	20241028	133800	3352475	2700	2700	2700	2700	0
359	20241028	133700	3352475	2700	2700	2700	2700	1
360	20241028	133600	3349775	2695	2695	2695	2695	0
361	20241028	133500	3349775	2695	2695	2695	2695	0
362	20241028	133400	3349775	2695	2695	2695	2695	0
363	20241028	133300	3349775	2695	2695	2695	2695	0
364	20241028	133200	3349775	2695	2695	2695	2695	0
365	20241028	133100	3349775	2695	2695	2695	2695	0
366	20241028	133000	3349775	2695	2695	2695	2695	0
367	20241028	132900	3349775	2695	2695	2695	2695	0
368	20241028	132800	3349775	2695	2695	2695	2695	0
369	20241028	132700	3349775	2695	2695	2695	2695	0
370	20241028	132600	3349775	2695	2695	2695	2695	0
371	20241028	132500	3349775	2695	2695	2695	2695	0
372	20241028	132400	3349775	2695	2695	2695	2695	0
373	20241028	132300	3349775	2695	2695	2695	2695	0
374	20241028	132200	3349775	2695	2695	2695	2695	0
375	20241028	132100	3349775	2695	2695	2695	2695	0
376	20241028	132000	3349775	2695	2695	2695	2695	0
377	20241028	131900	3349775	2695	2695	2695	2695	0
378	20241028	131800	3349775	2695	2695	2695	2695	0
379	20241028	131700	3349775	2695	2695	2695	2695	0
380	20241028	131600	3349775	2695	2695	2695	2695	0
381	20241028	131500	3349775	2695	2695	2695	2695	0
382	20241028	131400	3349775	2695	2695	2695	2695	0
383	20241028	131300	3349775	2695	2700	2700	2695	300
384	20241028	131200	2541070	2715	2715	2715	2715	3
385	20241028	131100	2532925	2710	2710	2710	2710	0
386	20241028	131000	2532925	2710	2710	2710	2710	0
387	20241028	130900	2532925	2710	2710	2710	2710	0
388	20241028	130800	2532925	2710	2710	2710	2710	0
389	20241028	130700	2532925	2710	2710	2710	2710	0
390	20241028	130600	2532925	2710	2710	2710	2710	10
391	20241028	130500	2505825	2715	2715	2715	2715	0
392	20241028	130400	2505825	2715	2715	2715	2715	0
393	20241028	130300	2505825	2715	2715	2715	2715	0
394	20241028	130200	2505825	2715	2715	2715	2715	0
395	20241028	130100	2505825	2715	2715	2715	2715	0
396	20241028	130000	2505825	2715	2715	2715	2715	2
397	20241028	125900	2500395	2710	2710	2710	2710	0
398	20241028	125800	2500395	2710	2710	2710	2710	0
399	20241028	125700	2500395	2710	2710	2710	2710	1
400	20241028	125600	2497685	2715	2715	2715	2715	0
401	20241028	125500	2497685	2715	2715	2715	2715	0
402	20241028	125400	2497685	2715	2715	2715	2715	0
403	20241028	125300	2497685	2715	2715	2715	2715	0
404	20241028	125200	2497685	2715	2715	2715	2715	0
405	20241028	125100	2497685	2715	2715	2715	2715	0
406	20241028	125000	2497685	2715	2715	2715	2715	0
407	20241028	124900	2497685	2715	2715	2715	2715	0
408	20241028	124800	2497685	2715	2715	2715	2715	0
409	20241028	124700	2497685	2715	2715	2715	2715	0
410	20241028	124600	2497685	2715	2715	2715	2715	0
411	20241028	124500	2497685	2715	2700	2715	2700	2
412	20241028	124400	2492270	2695	2695	2695	2695	60
413	20241028	124300	2330570	2700	2700	2700	2700	0
414	20241028	124200	2330570	2700	2700	2700	2700	140
415	20241028	124100	1952570	2700	2700	2700	2700	0
416	20241028	124000	1952570	2700	2700	2700	2700	0
417	20241028	123900	1952570	2700	2700	2700	2700	0
418	20241028	123800	1952570	2700	2700	2700	2700	0
419	20241028	123700	1952570	2700	2700	2700	2700	0
420	20241028	123600	1952570	2700	2700	2700	2700	0
421	20241028	123500	1952570	2700	2700	2700	2700	0
422	20241028	123400	1952570	2700	2700	2700	2700	0
423	20241028	123300	1952570	2700	2700	2700	2700	0
424	20241028	123200	1952570	2700	2700	2700	2700	0
425	20241028	123100	1952570	2700	2705	2705	2700	200
426	20241028	123000	1412340	2705	2705	2705	2705	0
427	20241028	122900	1412340	2705	2705	2705	2705	0
428	20241028	122800	1412340	2705	2705	2705	2705	0
429	20241028	122700	1412340	2705	2705	2705	2705	0
430	20241028	122600	1412340	2705	2705	2705	2705	0
431	20241028	122500	1412340	2705	2705	2705	2705	0
432	20241028	122400	1412340	2705	2705	2705	2705	54
433	20241028	122300	1266270	2710	2710	2710	2710	0
434	20241028	122200	1266270	2710	2710	2710	2710	0
435	20241028	122100	1266270	2710	2710	2710	2710	0
436	20241028	122000	1266270	2710	2710	2710	2710	0
437	20241028	121900	1266270	2710	2710	2710	2710	0
438	20241028	121800	1266270	2710	2710	2710	2710	0
439	20241028	121700	1266270	2710	2710	2710	2710	0
440	20241028	121600	1266270	2710	2710	2710	2710	0
441	20241028	121500	1266270	2710	2710	2710	2710	0
442	20241028	121400	1266270	2710	2710	2710	2710	0
443	20241028	121300	1266270	2710	2710	2710	2710	0
444	20241028	121200	1266270	2710	2710	2710	2710	0
445	20241028	121100	1266270	2710	2710	2710	2710	1
446	20241028	121000	1263560	2720	2720	2720	2720	0
447	20241028	120900	1263560	2720	2720	2720	2720	0
448	20241028	120800	1263560	2720	2720	2720	2720	0
449	20241028	120700	1263560	2720	2720	2720	2720	0
450	20241028	120600	1263560	2720	2720	2720	2720	0
451	20241028	120500	1263560	2720	2720	2720	2720	0
452	20241028	120400	1263560	2720	2720	2720	2720	0
453	20241028	120300	1263560	2720	2720	2720	2720	0
454	20241028	120200	1263560	2720	2720	2720	2720	0
455	20241028	120100	1263560	2720	2720	2720	2720	0
456	20241028	120000	1263560	2720	2720	2720	2720	0
457	20241028	115900	1263560	2720	2720	2720	2720	0
458	20241028	115800	1263560	2720	2720	2720	2720	0
459	20241028	115700	1263560	2720	2720	2720	2720	0
460	20241028	115600	1263560	2720	2720	2720	2720	0
461	20241028	115500	1263560	2720	2720	2720	2720	0
462	20241028	115400	1263560	2720	2720	2720	2720	0
463	20241028	115300	1263560	2720	2720	2720	2720	0
464	20241028	115200	1263560	2720	2720	2720	2720	1
465	20241028	115100	1260840	2705	2705	2705	2705	0
466	20241028	115000	1260840	2705	2705	2705	2705	0
467	20241028	114900	1260840	2705	2705	2705	2705	0
468	20241028	114800	1260840	2705	2705	2705	2705	0
469	20241028	114700	1260840	2705	2705	2705	2705	40
470	20241028	114600	1152640	2705	2705	2705	2705	0
471	20241028	114500	1152640	2705	2705	2705	2705	0
472	20241028	114400	1152640	2705	2705	2705	2705	0
473	20241028	114300	1152640	2705	2705	2705	2705	0
474	20241028	114200	1152640	2705	2705	2705	2705	0
475	20241028	114100	1152640	2705	2705	2705	2705	103
476	20241028	114000	874025	2700	2700	2700	2700	0
477	20241028	113900	874025	2700	2700	2700	2700	0
478	20241028	113800	874025	2700	2700	2700	2700	0
479	20241028	113700	874025	2700	2700	2700	2700	0
480	20241028	113600	874025	2700	2700	2700	2700	0
481	20241028	113500	874025	2700	2700	2700	2700	0
482	20241028	113400	874025	2700	2700	2700	2700	0
483	20241028	113300	874025	2700	2700	2700	2700	0
484	20241028	113200	874025	2700	2700	2700	2700	0
485	20241028	113100	874025	2700	2700	2700	2700	0
486	20241028	113000	874025	2700	2700	2700	2700	0
487	20241028	112900	874025	2700	2700	2700	2700	0
488	20241028	112800	874025	2700	2700	2700	2700	0
489	20241028	112700	874025	2700	2700	2700	2700	0
490	20241028	112600	874025	2700	2700	2700	2700	0
491	20241028	112500	874025	2700	2700	2700	2700	0
492	20241028	112400	874025	2700	2700	2700	2700	0
493	20241028	112300	874025	2700	2700	2700	2700	0
494	20241028	112200	874025	2700	2700	2700	2700	0
495	20241028	112100	874025	2700	2700	2700	2700	0
496	20241028	112000	874025	2700	2700	2700	2700	0
497	20241028	111900	874025	2700	2700	2700	2700	1
498	20241028	111800	871325	2700	2700	2700	2700	0
499	20241028	111700	871325	2700	2700	2700	2700	0
500	20241028	111600	871325	2700	2700	2700	2700	0
501	20241028	111500	871325	2700	2700	2700	2700	0
502	20241028	111400	871325	2700	2700	2700	2700	29
503	20241028	111300	793025	2700	2700	2700	2700	0
504	20241028	111200	793025	2700	2700	2700	2700	0
505	20241028	111100	793025	2700	2700	2700	2700	0
506	20241028	111000	793025	2700	2700	2700	2700	0
507	20241028	110900	793025	2700	2700	2700	2700	0
508	20241028	110800	793025	2700	2700	2700	2700	0
509	20241028	110700	793025	2700	2700	2700	2700	0
510	20241028	110600	793025	2700	2700	2700	2700	0
511	20241028	110500	793025	2700	2700	2700	2700	0
512	20241028	110400	793025	2700	2700	2700	2700	0
513	20241028	110300	793025	2700	2700	2700	2700	0
514	20241028	110200	793025	2700	2700	2700	2700	0
515	20241028	110100	793025	2700	2700	2700	2700	0
516	20241028	110000	793025	2700	2700	2700	2700	0
517	20241028	105900	793025	2700	2700	2700	2700	0
518	20241028	105800	793025	2700	2700	2700	2700	0
519	20241028	105700	793025	2700	2700	2700	2700	0
520	20241028	105600	793025	2700	2700	2700	2700	0
521	20241028	105500	793025	2700	2700	2700	2700	0
522	20241028	105400	793025	2700	2700	2700	2700	0
523	20241028	105300	793025	2700	2700	2700	2700	0
524	20241028	105200	793025	2700	2700	2700	2700	12
525	20241028	105100	760625	2700	2700	2700	2700	0
526	20241028	105000	760625	2700	2700	2700	2700	0
527	20241028	104900	760625	2700	2700	2700	2700	0
528	20241028	104800	760625	2700	2700	2700	2700	0
529	20241028	104700	760625	2700	2700	2700	2700	0
530	20241028	104600	760625	2700	2700	2700	2700	0
531	20241028	104500	760625	2700	2700	2700	2700	0
532	20241028	104400	760625	2700	2700	2700	2700	0
533	20241028	104300	760625	2700	2700	2700	2700	0
534	20241028	104200	760625	2700	2700	2700	2700	0
535	20241028	104100	760625	2700	2700	2700	2700	0
536	20241028	104000	760625	2700	2700	2700	2700	0
537	20241028	103900	760625	2700	2700	2700	2700	0
538	20241028	103800	760625	2700	2700	2700	2700	0
539	20241028	103700	760625	2700	2700	2700	2700	0
540	20241028	103600	760625	2700	2700	2700	2700	0
541	20241028	103500	760625	2700	2700	2700	2700	0
542	20241028	103400	760625	2700	2700	2700	2700	0
543	20241028	103300	760625	2700	2700	2700	2700	0
544	20241028	103200	760625	2700	2700	2700	2700	0
545	20241028	103100	760625	2700	2700	2700	2700	0
546	20241028	103000	760625	2700	2700	2700	2700	0
547	20241028	102900	760625	2700	2700	2700	2700	0
548	20241028	102800	760625	2700	2700	2700	2700	0
549	20241028	102700	760625	2700	2700	2700	2700	0
550	20241028	102600	760625	2700	2700	2700	2700	48
551	20241028	102500	631025	2700	2700	2700	2700	36
552	20241028	102400	533825	2715	2715	2715	2715	0
553	20241028	102300	533825	2715	2715	2715	2715	0
554	20241028	102200	533825	2715	2715	2715	2715	0
555	20241028	102100	533825	2715	2715	2715	2715	102
556	20241028	102000	256895	2715	2715	2715	2715	0
557	20241028	101900	256895	2715	2715	2715	2715	0
558	20241028	101800	256895	2715	2715	2715	2715	0
559	20241028	101700	256895	2715	2715	2715	2715	8
560	20241028	101600	235175	2715	2715	2715	2715	0
561	20241028	101500	235175	2715	2715	2715	2715	0
562	20241028	101400	235175	2715	2715	2715	2715	0
563	20241028	101300	235175	2715	2715	2715	2715	0
564	20241028	101200	235175	2715	2715	2715	2715	0
565	20241028	101100	235175	2715	2715	2715	2715	0
566	20241028	101000	235175	2715	2715	2715	2715	0
567	20241028	100900	235175	2715	2715	2715	2715	0
568	20241028	100800	235175	2715	2715	2715	2715	0
569	20241028	100700	235175	2715	2715	2715	2715	0
570	20241028	100600	235175	2715	2715	2715	2715	0
571	20241028	100500	235175	2715	2715	2715	2715	2
572	20241028	100400	229745	2700	2700	2700	2700	0
573	20241028	100300	229745	2700	2700	2700	2700	0
574	20241028	100200	229745	2700	2700	2700	2700	0
575	20241028	100100	229745	2700	2700	2700	2700	0
576	20241028	100000	229745	2700	2700	2700	2700	0
577	20241028	095900	229745	2700	2700	2700	2700	0
578	20241028	095800	229745	2700	2700	2700	2700	16
579	20241028	095700	186545	2705	2705	2705	2705	0
580	20241028	095600	186545	2705	2705	2705	2705	0
581	20241028	095500	186545	2705	2705	2705	2705	0
582	20241028	095400	186545	2705	2705	2705	2705	0
583	20241028	095300	186545	2705	2705	2705	2705	0
584	20241028	095200	186545	2705	2705	2705	2705	0
585	20241028	095100	186545	2705	2705	2705	2705	0
586	20241028	095000	186545	2705	2705	2705	2705	0
587	20241028	094900	186545	2705	2705	2705	2705	0
588	20241028	094800	186545	2705	2705	2705	2705	0
589	20241028	094700	186545	2705	2705	2705	2705	0
590	20241028	094600	186545	2705	2705	2705	2705	0
591	20241028	094500	186545	2705	2705	2705	2705	0
592	20241028	094400	186545	2705	2705	2705	2705	0
593	20241028	094300	186545	2705	2705	2705	2705	0
594	20241028	094200	186545	2705	2705	2705	2705	0
595	20241028	094100	186545	2705	2705	2705	2705	10
596	20241028	094000	159495	2705	2705	2705	2705	0
597	20241028	093900	159495	2705	2705	2705	2705	0
598	20241028	093800	159495	2705	2705	2705	2705	20
599	20241028	093700	105395	2705	2705	2705	2705	12
600	20241028	093600	72935	2700	2700	2700	2700	0
601	20241028	093500	72935	2700	2700	2700	2700	0
602	20241028	093400	72935	2700	2700	2700	2700	2
603	20241028	093300	67535	2700	2700	2700	2700	0
604	20241028	093200	67535	2700	2700	2700	2700	4
605	20241028	093100	56735	2715	2715	2715	2715	0
606	20241028	093000	56735	2715	2715	2715	2715	0
607	20241028	092900	56735	2715	2715	2715	2715	0
608	20241028	092800	56735	2715	2715	2715	2715	11
609	20241028	092700	26870	2720	2720	2720	2720	0
610	20241028	092600	26870	2720	2720	2720	2720	0
611	20241028	092500	26870	2720	2720	2720	2720	0
612	20241028	092400	26870	2720	2720	2720	2720	2
613	20241028	092300	21430	2695	2695	2695	2695	0
614	20241028	092200	21430	2695	2695	2695	2695	2
615	20241028	092100	16040	2695	2695	2695	2695	0
616	20241028	092000	16040	2695	2695	2695	2695	0
617	20241028	091900	16040	2695	2695	2695	2695	0
618	20241028	091800	16040	2695	2695	2695	2695	0
619	20241028	091700	16040	2695	2695	2695	2695	2
620	20241028	091600	10650	2680	2680	2680	2680	2
621	20241028	091500	5290	2645	2645	2645	2645	0
622	20241028	091400	5290	2645	2645	2645	2645	0
623	20241028	091300	5290	2645	2645	2645	2645	0
624	20241028	091200	5290	2645	2645	2645	2645	0
625	20241028	091100	5290	2645	2645	2645	2645	0
626	20241028	091000	5290	2645	2645	2645	2645	0
627	20241028	090900	5290	2645	2645	2645	2645	0
628	20241028	090800	5290	2645	2645	2645	2645	0
629	20241028	090700	5290	2645	2645	2645	2645	0
630	20241028	090600	5290	2645	2645	2645	2645	0
631	20241028	090500	5290	2645	2645	2645	2645	0
632	20241028	090400	5290	2645	2645	2645	2645	0
633	20241028	090300	5290	2645	2645	2645	2645	0
634	20241028	090200	5290	2645	2645	2645	2645	0
635	20241028	090100	5290	2645	2645	2645	2645	0
636	20241028	090000	5290	2645	2645	2645	2645	2