KissMeData/045060/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192800	39725970	2705	2705	2705	2705	554
3	20241024	192700	39725970	2705	2705	2705	2705	0
4	20241024	192600	39725970	2705	2705	2705	2705	0
5	20241024	192500	39725970	2705	2705	2705	2705	0
6	20241024	192400	39725970	2705	2705	2705	2705	0
7	20241024	192300	39725970	2705	2705	2705	2705	0
8	20241024	192200	39725970	2705	2705	2705	2705	0
9	20241024	192100	39725970	2705	2705	2705	2705	0
10	20241024	192000	39725970	2705	2705	2705	2705	0
11	20241024	191900	39725970	2705	2705	2705	2705	0
12	20241024	191800	39725970	2705	2705	2705	2705	0
13	20241024	191700	39725970	2705	2705	2705	2705	0
14	20241024	191600	39725970	2705	2705	2705	2705	0
15	20241024	191500	39725970	2705	2705	2705	2705	0
16	20241024	191400	39725970	2705	2705	2705	2705	0
17	20241024	191300	39725970	2705	2705	2705	2705	0
18	20241024	191200	39725970	2705	2705	2705	2705	0
19	20241024	191100	39725970	2705	2705	2705	2705	0
20	20241024	191000	39725970	2705	2705	2705	2705	0
21	20241024	190900	39725970	2705	2705	2705	2705	0
22	20241024	190800	39725970	2705	2705	2705	2705	0
23	20241024	190700	39725970	2705	2705	2705	2705	0
24	20241024	190600	39725970	2705	2705	2705	2705	0
25	20241024	190500	39725970	2705	2705	2705	2705	0
26	20241024	190400	39725970	2705	2705	2705	2705	0
27	20241024	190300	39725970	2705	2705	2705	2705	0
28	20241024	190200	39725970	2705	2705	2705	2705	0
29	20241024	190100	39725970	2705	2705	2705	2705	0
30	20241024	190000	39725970	2705	2705	2705	2705	0
31	20241024	185900	39725970	2705	2705	2705	2705	0
32	20241024	185800	39725970	2705	2705	2705	2705	554
33	20241024	185700	39725970	2705	2705	2705	2705	0
34	20241024	185600	39725970	2705	2705	2705	2705	0
35	20241024	185500	39725970	2705	2705	2705	2705	0
36	20241024	185400	39725970	2705	2705	2705	2705	0
37	20241024	185300	39725970	2705	2705	2705	2705	0
38	20241024	185200	39725970	2705	2705	2705	2705	0
39	20241024	185100	39725970	2705	2705	2705	2705	0
40	20241024	185000	39725970	2705	2705	2705	2705	0
41	20241024	184900	39725970	2705	2705	2705	2705	0
42	20241024	184800	39725970	2705	2705	2705	2705	0
43	20241024	184700	39725970	2705	2705	2705	2705	0
44	20241024	184600	39725970	2705	2705	2705	2705	0
45	20241024	184500	39725970	2705	2705	2705	2705	0
46	20241024	184400	39725970	2705	2705	2705	2705	0
47	20241024	184300	39725970	2705	2705	2705	2705	0
48	20241024	184200	39725970	2705	2705	2705	2705	0
49	20241024	184100	39725970	2705	2705	2705	2705	0
50	20241024	184000	39725970	2705	2705	2705	2705	0
51	20241024	183900	39725970	2705	2705	2705	2705	0
52	20241024	183800	39725970	2705	2705	2705	2705	0
53	20241024	183700	39725970	2705	2705	2705	2705	0
54	20241024	183600	39725970	2705	2705	2705	2705	0
55	20241024	183500	39725970	2705	2705	2705	2705	0
56	20241024	183400	39725970	2705	2705	2705	2705	0
57	20241024	183300	39725970	2705	2705	2705	2705	0
58	20241024	183200	39725970	2705	2705	2705	2705	0
59	20241024	183100	39725970	2705	2705	2705	2705	0
60	20241024	183000	39725970	2705	2705	2705	2705	0
61	20241024	182900	39725970	2705	2705	2705	2705	0
62	20241024	182800	39725970	2705	2705	2705	2705	554
63	20241024	182700	39725970	2705	2705	2705	2705	0
64	20241024	182600	39725970	2705	2705	2705	2705	0
65	20241024	182500	39725970	2705	2705	2705	2705	0
66	20241024	182400	39725970	2705	2705	2705	2705	0
67	20241024	182300	39725970	2705	2705	2705	2705	0
68	20241024	182200	39725970	2705	2705	2705	2705	0
69	20241024	182100	39725970	2705	2705	2705	2705	0
70	20241024	182000	39725970	2705	2705	2705	2705	0
71	20241024	181900	39725970	2705	2705	2705	2705	0
72	20241024	181800	39725970	2705	2705	2705	2705	0
73	20241024	181700	39725970	2705	2705	2705	2705	0
74	20241024	181600	39725970	2705	2705	2705	2705	0
75	20241024	181500	39725970	2705	2705	2705	2705	0
76	20241024	181400	39725970	2705	2705	2705	2705	0
77	20241024	181300	39725970	2705	2705	2705	2705	0
78	20241024	181200	39725970	2705	2705	2705	2705	0
79	20241024	181100	39725970	2705	2705	2705	2705	0
80	20241024	181000	39725970	2705	2705	2705	2705	0
81	20241024	180900	39725970	2705	2705	2705	2705	0
82	20241024	180800	39725970	2705	2705	2705	2705	0
83	20241024	180700	39725970	2705	2705	2705	2705	0
84	20241024	180600	39725970	2705	2705	2705	2705	0
85	20241024	180500	39725970	2705	2705	2705	2705	0
86	20241024	180400	39725970	2705	2705	2705	2705	0
87	20241024	180300	39725970	2705	2705	2705	2705	0
88	20241024	180200	39725970	2705	2705	2705	2705	0
89	20241024	180100	39725970	2705	2705	2705	2705	0
90	20241024	180000	39725970	2705	2705	2705	2705	0
91	20241024	175900	39725970	2705	2705	2705	2705	0
92	20241024	175800	39725970	2705	2705	2705	2705	554
93	20241024	175700	39725970	2705	2705	2705	2705	0
94	20241024	175600	39725970	2705	2705	2705	2705	0
95	20241024	175500	39725970	2705	2705	2705	2705	0
96	20241024	175400	39725970	2705	2705	2705	2705	0
97	20241024	175300	39725970	2705	2705	2705	2705	0
98	20241024	175200	39725970	2705	2705	2705	2705	0
99	20241024	175100	39725970	2705	2705	2705	2705	0
100	20241024	175000	39725970	2705	2705	2705	2705	0
101	20241024	174900	39725970	2705	2705	2705	2705	0
102	20241024	174800	39725970	2705	2705	2705	2705	0
103	20241024	174700	39725970	2705	2705	2705	2705	0
104	20241024	174600	39725970	2705	2705	2705	2705	0
105	20241024	174500	39725970	2705	2705	2705	2705	0
106	20241024	174400	39725970	2705	2705	2705	2705	0
107	20241024	174300	39725970	2705	2705	2705	2705	0
108	20241024	174200	39725970	2705	2705	2705	2705	0
109	20241024	174100	39725970	2705	2705	2705	2705	0
110	20241024	174000	39725970	2705	2705	2705	2705	0
111	20241024	173900	39725970	2705	2705	2705	2705	0
112	20241024	173800	39725970	2705	2705	2705	2705	0
113	20241024	173700	39725970	2705	2705	2705	2705	0
114	20241024	173600	39725970	2705	2705	2705	2705	0
115	20241024	173500	39725970	2705	2705	2705	2705	0
116	20241024	173400	39725970	2705	2705	2705	2705	0
117	20241024	173300	39725970	2705	2705	2705	2705	0
118	20241024	173200	39725970	2705	2705	2705	2705	0
119	20241024	173100	39725970	2705	2705	2705	2705	0
120	20241024	173000	39725970	2705	2705	2705	2705	0
121	20241024	172900	39725970	2705	2705	2705	2705	0
122	20241024	172800	39725970	2705	2705	2705	2705	554
123	20241024	172700	39725970	2705	2705	2705	2705	0
124	20241024	172600	39725970	2705	2705	2705	2705	0
125	20241024	172500	39725970	2705	2705	2705	2705	0
126	20241024	172400	39725970	2705	2705	2705	2705	0
127	20241024	172300	39725970	2705	2705	2705	2705	0
128	20241024	172200	39725970	2705	2705	2705	2705	0
129	20241024	172100	39725970	2705	2705	2705	2705	0
130	20241024	172000	39725970	2705	2705	2705	2705	0
131	20241024	171900	39725970	2705	2705	2705	2705	0
132	20241024	171800	39725970	2705	2705	2705	2705	0
133	20241024	171700	39725970	2705	2705	2705	2705	0
134	20241024	171600	39725970	2705	2705	2705	2705	0
135	20241024	171500	39725970	2705	2705	2705	2705	0
136	20241024	171400	39725970	2705	2705	2705	2705	0
137	20241024	171300	39725970	2705	2705	2705	2705	0
138	20241024	171200	39725970	2705	2705	2705	2705	0
139	20241024	171100	39725970	2705	2705	2705	2705	0
140	20241024	171000	39725970	2705	2705	2705	2705	0
141	20241024	170900	39725970	2705	2705	2705	2705	0
142	20241024	170800	39725970	2705	2705	2705	2705	0
143	20241024	170700	39725970	2705	2705	2705	2705	0
144	20241024	170600	39725970	2705	2705	2705	2705	0
145	20241024	170500	39725970	2705	2705	2705	2705	0
146	20241024	170400	39725970	2705	2705	2705	2705	0
147	20241024	170300	39725970	2705	2705	2705	2705	0
148	20241024	170200	39725970	2705	2705	2705	2705	0
149	20241024	170100	39725970	2705	2705	2705	2705	0
150	20241024	170000	39725970	2705	2705	2705	2705	0
151	20241024	165900	39725970	2705	2705	2705	2705	0
152	20241024	165800	39725970	2705	2705	2705	2705	554
153	20241024	165700	39725970	2705	2705	2705	2705	0
154	20241024	165600	39725970	2705	2705	2705	2705	0
155	20241024	165500	39725970	2705	2705	2705	2705	0
156	20241024	165400	39725970	2705	2705	2705	2705	0
157	20241024	165300	39725970	2705	2705	2705	2705	0
158	20241024	165200	39725970	2705	2705	2705	2705	0
159	20241024	165100	39725970	2705	2705	2705	2705	0
160	20241024	165000	39725970	2705	2705	2705	2705	0
161	20241024	164900	39725970	2705	2705	2705	2705	0
162	20241024	164800	39725970	2705	2705	2705	2705	0
163	20241024	164700	39725970	2705	2705	2705	2705	0
164	20241024	164600	39725970	2705	2705	2705	2705	0
165	20241024	164500	39725970	2705	2705	2705	2705	0
166	20241024	164400	39725970	2705	2705	2705	2705	0
167	20241024	164300	39725970	2705	2705	2705	2705	0
168	20241024	164200	39725970	2705	2705	2705	2705	0
169	20241024	164100	39725970	2705	2705	2705	2705	0
170	20241024	164000	39725970	2705	2705	2705	2705	0
171	20241024	163900	39725970	2705	2705	2705	2705	0
172	20241024	163800	39725970	2705	2705	2705	2705	0
173	20241024	163700	39725970	2705	2705	2705	2705	0
174	20241024	163600	39725970	2705	2705	2705	2705	0
175	20241024	163500	39725970	2705	2705	2705	2705	0
176	20241024	163400	39725970	2705	2705	2705	2705	0
177	20241024	163300	39725970	2705	2705	2705	2705	0
178	20241024	163200	39725970	2705	2705	2705	2705	0
179	20241024	163100	39725970	2705	2705	2705	2705	0
180	20241024	163000	39725970	2705	2705	2705	2705	0
181	20241024	162900	39725970	2705	2705	2705	2705	0
182	20241024	162800	39725970	2705	2705	2705	2705	554
183	20241024	162700	39725970	2705	2705	2705	2705	0
184	20241024	162600	39725970	2705	2705	2705	2705	0
185	20241024	162500	39725970	2705	2705	2705	2705	0
186	20241024	162400	39725970	2705	2705	2705	2705	0
187	20241024	162300	39725970	2705	2705	2705	2705	0
188	20241024	162200	39725970	2705	2705	2705	2705	0
189	20241024	162100	39725970	2705	2705	2705	2705	0
190	20241024	162000	39725970	2705	2705	2705	2705	0
191	20241024	161900	39725970	2705	2705	2705	2705	0
192	20241024	161800	39725970	2705	2705	2705	2705	0
193	20241024	161700	39725970	2705	2705	2705	2705	0
194	20241024	161600	39725970	2705	2705	2705	2705	0
195	20241024	161500	39725970	2705	2705	2705	2705	0
196	20241024	161400	39725970	2705	2705	2705	2705	0
197	20241024	161300	39725970	2705	2705	2705	2705	0
198	20241024	161200	39725970	2705	2705	2705	2705	0
199	20241024	161100	39725970	2705	2705	2705	2705	0
200	20241024	161000	39725970	2705	2705	2705	2705	0
201	20241024	160900	39725970	2705	2705	2705	2705	0
202	20241024	160800	39725970	2705	2705	2705	2705	0
203	20241024	160700	39725970	2705	2705	2705	2705	0
204	20241024	160600	39725970	2705	2705	2705	2705	0
205	20241024	160500	39725970	2705	2705	2705	2705	0
206	20241024	160400	39725970	2705	2705	2705	2705	0
207	20241024	160300	39725970	2705	2705	2705	2705	0
208	20241024	160200	39725970	2705	2705	2705	2705	0
209	20241024	160100	39725970	2705	2705	2705	2705	0
210	20241024	160000	39725970	2705	2705	2705	2705	0
211	20241024	155900	39725970	2705	2705	2705	2705	0
212	20241024	155800	39725970	2705	2705	2705	2705	554
213	20241024	155700	39725970	2705	2705	2705	2705	0
214	20241024	155600	39725970	2705	2705	2705	2705	0
215	20241024	155500	39725970	2705	2705	2705	2705	0
216	20241024	155400	39725970	2705	2705	2705	2705	0
217	20241024	155300	39725970	2705	2705	2705	2705	0
218	20241024	155200	39725970	2705	2705	2705	2705	0
219	20241024	155100	39725970	2705	2705	2705	2705	0
220	20241024	155000	39725970	2705	2705	2705	2705	0
221	20241024	154900	39725970	2705	2705	2705	2705	0
222	20241024	154800	39725970	2705	2705	2705	2705	0
223	20241024	154700	39725970	2705	2705	2705	2705	0
224	20241024	154600	39725970	2705	2705	2705	2705	0
225	20241024	154500	39725970	2705	2705	2705	2705	0
226	20241024	154400	39725970	2705	2705	2705	2705	0
227	20241024	154300	39725970	2705	2705	2705	2705	0
228	20241024	154200	39725970	2705	2705	2705	2705	0
229	20241024	154100	39725970	2705	2705	2705	2705	0
230	20241024	154000	39725970	2705	2705	2705	2705	0
231	20241024	153900	39725970	2705	2705	2705	2705	0
232	20241024	153800	39725970	2705	2705	2705	2705	0
233	20241024	153700	39725970	2705	2705	2705	2705	0
234	20241024	153600	39725970	2705	2705	2705	2705	0
235	20241024	153500	39725970	2705	2705	2705	2705	0
236	20241024	153400	39725970	2705	2705	2705	2705	0
237	20241024	153300	39725970	2705	2705	2705	2705	0
238	20241024	153200	39725970	2705	2705	2705	2705	0
239	20241024	153100	39725970	2705	2705	2705	2705	0
240	20241024	153000	39725970	2705	2705	2705	2705	554
241	20241024	152900	38227400	2685	2685	2685	2685	0
242	20241024	152800	38227400	2685	2685	2685	2685	0
243	20241024	152700	38227400	2685	2685	2685	2685	0
244	20241024	152600	38227400	2685	2685	2685	2685	0
245	20241024	152500	38227400	2685	2685	2685	2685	0
246	20241024	152400	38227400	2685	2685	2685	2685	0
247	20241024	152300	38227400	2685	2685	2685	2685	0
248	20241024	152200	38227400	2685	2685	2685	2685	0
249	20241024	152100	38227400	2685	2685	2685	2685	0
250	20241024	152000	38227400	2685	2685	2685	2685	0
251	20241024	151900	38227400	2685	2685	2685	2685	92
252	20241024	151800	37980380	2685	2685	2685	2685	89
253	20241024	151700	37741415	2690	2690	2690	2690	0
254	20241024	151600	37741415	2690	2690	2690	2690	0
255	20241024	151500	37741415	2690	2690	2690	2690	0
256	20241024	151400	37741415	2690	2690	2690	2690	0
257	20241024	151300	37741415	2690	2690	2690	2690	0
258	20241024	151200	37741415	2690	2690	2690	2690	0
259	20241024	151100	37741415	2690	2690	2690	2690	1
260	20241024	151000	37738725	2685	2685	2685	2685	4
261	20241024	150900	37727985	2690	2690	2690	2690	0
262	20241024	150800	37727985	2690	2685	2690	2685	12
263	20241024	150700	37695755	2685	2685	2685	2685	0
264	20241024	150600	37695755	2685	2685	2685	2685	3
265	20241024	150500	37687700	2685	2680	2685	2680	21
266	20241024	150400	37631405	2680	2680	2680	2680	0
267	20241024	150300	37631405	2680	2680	2680	2680	0
268	20241024	150200	37631405	2680	2680	2680	2680	0
269	20241024	150100	37631405	2680	2680	2680	2680	1
270	20241024	150000	37628725	2685	2685	2685	2685	0
271	20241024	145900	37628725	2685	2685	2685	2685	0
272	20241024	145800	37628725	2685	2685	2685	2685	0
273	20241024	145700	37628725	2685	2685	2685	2685	0
274	20241024	145600	37628725	2685	2685	2685	2685	2
275	20241024	145500	37623355	2690	2690	2690	2690	0
276	20241024	145400	37623355	2690	2690	2690	2690	0
277	20241024	145300	37623355	2690	2690	2690	2690	0
278	20241024	145200	37623355	2690	2690	2690	2690	0
279	20241024	145100	37623355	2690	2690	2690	2690	0
280	20241024	145000	37623355	2690	2680	2700	2675	2606
281	20241024	144900	30648705	2685	2695	2700	2685	1381
282	20241024	144800	26932315	2700	2700	2700	2700	0
283	20241024	144700	26932315	2700	2695	2700	2695	4
284	20241024	144600	26921530	2700	2700	2700	2700	0
285	20241024	144500	26921530	2700	2700	2700	2700	0
286	20241024	144400	26921530	2700	2700	2700	2700	0
287	20241024	144300	26921530	2700	2700	2700	2700	0
288	20241024	144200	26921530	2700	2700	2700	2700	0
289	20241024	144100	26921530	2700	2695	2700	2695	4
290	20241024	144000	26910745	2705	2705	2705	2705	0
291	20241024	143900	26910745	2705	2705	2705	2705	0
292	20241024	143800	26910745	2705	2705	2705	2705	0
293	20241024	143700	26910745	2705	2705	2705	2705	1
294	20241024	143600	26908040	2705	2700	2705	2695	655
295	20241024	143500	25141245	2705	2705	2705	2705	0
296	20241024	143400	25141245	2705	2705	2705	2705	0
297	20241024	143300	25141245	2705	2700	2705	2700	46
298	20241024	143200	25016850	2700	2700	2700	2700	0
299	20241024	143100	25016850	2700	2695	2700	2695	5
300	20241024	143000	25003370	2705	2705	2705	2705	0
301	20241024	142900	25003370	2705	2705	2705	2705	0
302	20241024	142800	25003370	2705	2705	2705	2705	0
303	20241024	142700	25003370	2705	2705	2705	2705	0
304	20241024	142600	25003370	2705	2705	2705	2705	0
305	20241024	142500	25003370	2705	2705	2705	2705	0
306	20241024	142400	25003370	2705	2700	2705	2695	8
307	20241024	142300	24981760	2705	2705	2705	2705	0
308	20241024	142200	24981760	2705	2705	2705	2705	0
309	20241024	142100	24981760	2705	2705	2705	2705	0
310	20241024	142000	24981760	2705	2705	2705	2705	0
311	20241024	141900	24981760	2705	2695	2705	2690	11
312	20241024	141800	24952070	2695	2695	2695	2695	0
313	20241024	141700	24952070	2695	2695	2695	2695	0
314	20241024	141600	24952070	2695	2690	2695	2690	5
315	20241024	141500	24938615	2705	2705	2705	2705	0
316	20241024	141400	24938615	2705	2705	2705	2705	0
317	20241024	141300	24938615	2705	2705	2705	2705	0
318	20241024	141200	24938615	2705	2705	2705	2705	0
319	20241024	141100	24938615	2705	2705	2705	2705	0
320	20241024	141000	24938615	2705	2705	2705	2705	0
321	20241024	140900	24938615	2705	2705	2705	2705	0
322	20241024	140800	24938615	2705	2705	2705	2705	0
323	20241024	140700	24938615	2705	2705	2705	2705	0
324	20241024	140600	24938615	2705	2685	2705	2685	875
325	20241024	140500	22585930	2695	2695	2695	2695	0
326	20241024	140400	22585930	2695	2695	2695	2695	4
327	20241024	140300	22575150	2695	2695	2695	2695	3
328	20241024	140200	22567065	2700	2685	2700	2685	7
329	20241024	140100	22548240	2685	2685	2685	2685	0
330	20241024	140000	22548240	2685	2685	2685	2685	1
331	20241024	135900	22545555	2685	2685	2685	2685	0
332	20241024	135800	22545555	2685	2685	2685	2685	1
333	20241024	135700	22542870	2700	2700	2700	2700	0
334	20241024	135600	22542870	2700	2700	2700	2700	0
335	20241024	135500	22542870	2700	2700	2700	2700	0
336	20241024	135400	22542870	2700	2700	2700	2700	0
337	20241024	135300	22542870	2700	2700	2700	2700	0
338	20241024	135200	22542870	2700	2695	2700	2695	4
339	20241024	135100	22532085	2705	2705	2705	2705	0
340	20241024	135000	22532085	2705	2705	2705	2705	0
341	20241024	134900	22532085	2705	2705	2705	2705	0
342	20241024	134800	22532085	2705	2705	2705	2705	0
343	20241024	134700	22532085	2705	2705	2705	2705	0
344	20241024	134600	22532085	2705	2705	2705	2705	0
345	20241024	134500	22532085	2705	2705	2705	2705	0
346	20241024	134400	22532085	2705	2700	2705	2700	1250
347	20241024	134300	19150850	2705	2705	2705	2705	0
348	20241024	134200	19150850	2705	2705	2705	2705	0
349	20241024	134100	19150850	2705	2705	2705	2705	0
350	20241024	134000	19150850	2705	2705	2705	2705	0
351	20241024	133900	19150850	2705	2705	2705	2705	0
352	20241024	133800	19150850	2705	2700	2705	2685	1585
353	20241024	133700	14881045	2705	2705	2705	2705	625
354	20241024	133600	13190420	2705	2700	2705	2700	5
355	20241024	133500	13176915	2705	2700	2705	2700	600
356	20241024	133400	11556395	2700	2700	2700	2700	30
357	20241024	133300	11475395	2700	2700	2700	2700	0
358	20241024	133200	11475395	2700	2700	2700	2700	0
359	20241024	133100	11475395	2700	2700	2700	2700	1
360	20241024	133000	11472695	2705	2705	2705	2705	0
361	20241024	132900	11472695	2705	2705	2705	2705	0
362	20241024	132800	11472695	2705	2705	2705	2705	0
363	20241024	132700	11472695	2705	2705	2705	2705	0
364	20241024	132600	11472695	2705	2705	2705	2705	0
365	20241024	132500	11472695	2705	2705	2705	2705	0
366	20241024	132400	11472695	2705	2705	2705	2705	0
367	20241024	132300	11472695	2705	2705	2705	2705	0
368	20241024	132200	11472695	2705	2705	2705	2705	0
369	20241024	132100	11472695	2705	2705	2705	2705	11
370	20241024	132000	11442940	2685	2685	2685	2685	0
371	20241024	131900	11442940	2685	2685	2685	2685	0
372	20241024	131800	11442940	2685	2685	2685	2685	0
373	20241024	131700	11442940	2685	2685	2685	2685	0
374	20241024	131600	11442940	2685	2685	2685	2685	63
375	20241024	131500	11273785	2705	2705	2705	2705	0
376	20241024	131400	11273785	2705	2705	2705	2705	0
377	20241024	131300	11273785	2705	2705	2705	2705	0
378	20241024	131200	11273785	2705	2705	2705	2705	375
379	20241024	131100	10259410	2705	2705	2705	2705	0
380	20241024	131000	10259410	2705	2705	2705	2705	0
381	20241024	130900	10259410	2705	2705	2705	2705	0
382	20241024	130800	10259410	2705	2705	2705	2705	0
383	20241024	130700	10259410	2705	2705	2705	2705	0
384	20241024	130600	10259410	2705	2705	2705	2705	0
385	20241024	130500	10259410	2705	2705	2705	2705	0
386	20241024	130400	10259410	2705	2705	2705	2705	0
387	20241024	130300	10259410	2705	2705	2705	2705	0
388	20241024	130200	10259410	2705	2705	2705	2705	0
389	20241024	130100	10259410	2705	2705	2705	2705	0
390	20241024	130000	10259410	2705	2705	2705	2705	0
391	20241024	125900	10259410	2705	2690	2705	2685	550
392	20241024	125800	8780180	2705	2705	2705	2705	0
393	20241024	125700	8780180	2705	2705	2705	2705	0
394	20241024	125600	8780180	2705	2690	2705	2690	339
395	20241024	125500	7866075	2690	2690	2690	2690	0
396	20241024	125400	7866075	2690	2690	2690	2690	0
397	20241024	125300	7866075	2690	2690	2690	2690	0
398	20241024	125200	7866075	2690	2690	2690	2690	0
399	20241024	125100	7866075	2690	2690	2690	2690	3
400	20241024	125000	7858005	2695	2695	2695	2695	0
401	20241024	124900	7858005	2695	2695	2695	2695	0
402	20241024	124800	7858005	2695	2695	2695	2695	0
403	20241024	124700	7858005	2695	2695	2695	2695	0
404	20241024	124600	7858005	2695	2690	2695	2690	4
405	20241024	124500	7847240	2695	2695	2695	2695	0
406	20241024	124400	7847240	2695	2695	2695	2695	0
407	20241024	124300	7847240	2695	2695	2695	2695	0
408	20241024	124200	7847240	2695	2695	2695	2695	0
409	20241024	124100	7847240	2695	2690	2695	2690	5
410	20241024	124000	7833785	2695	2690	2695	2690	214
411	20241024	123900	7258055	2695	2695	2695	2695	0
412	20241024	123800	7258055	2695	2695	2695	2695	0
413	20241024	123700	7258055	2695	2695	2695	2695	0
414	20241024	123600	7258055	2695	2690	2695	2690	5
415	20241024	123500	7244600	2695	2695	2695	2695	0
416	20241024	123400	7244600	2695	2695	2695	2695	0
417	20241024	123300	7244600	2695	2695	2695	2695	0
418	20241024	123200	7244600	2695	2695	2695	2695	0
419	20241024	123100	7244600	2695	2690	2695	2690	5
420	20241024	123000	7231145	2695	2695	2695	2695	1
421	20241024	122900	7228450	2695	2695	2695	2695	0
422	20241024	122800	7228450	2695	2695	2695	2695	0
423	20241024	122700	7228450	2695	2695	2695	2695	0
424	20241024	122600	7228450	2695	2690	2695	2690	5
425	20241024	122500	7214995	2695	2695	2695	2695	0
426	20241024	122400	7214995	2695	2695	2695	2695	0
427	20241024	122300	7214995	2695	2695	2695	2695	0
428	20241024	122200	7214995	2695	2690	2695	2690	10
429	20241024	122100	7188085	2695	2695	2695	2695	0
430	20241024	122000	7188085	2695	2695	2695	2695	0
431	20241024	121900	7188085	2695	2695	2695	2695	0
432	20241024	121800	7188085	2695	2695	2695	2695	0
433	20241024	121700	7188085	2695	2695	2695	2695	0
434	20241024	121600	7188085	2695	2695	2695	2695	0
435	20241024	121500	7188085	2695	2695	2695	2695	0
436	20241024	121400	7188085	2695	2690	2695	2690	4
437	20241024	121300	7177320	2690	2690	2690	2690	1
438	20241024	121200	7174630	2695	2690	2695	2690	15
439	20241024	121100	7134275	2690	2690	2690	2690	0
440	20241024	121000	7134275	2690	2690	2690	2690	1
441	20241024	120900	7131585	2695	2695	2695	2695	0
442	20241024	120800	7131585	2695	2695	2695	2695	0
443	20241024	120700	7131585	2695	2695	2695	2695	0
444	20241024	120600	7131585	2695	2695	2695	2695	0
445	20241024	120500	7131585	2695	2695	2695	2695	0
446	20241024	120400	7131585	2695	2695	2695	2695	0
447	20241024	120300	7131585	2695	2695	2695	2695	2
448	20241024	120200	7126195	2695	2695	2695	2695	60
449	20241024	120100	6964495	2695	2695	2695	2695	7
450	20241024	120000	6945630	2685	2685	2685	2685	0
451	20241024	115900	6945630	2685	2685	2685	2685	0
452	20241024	115800	6945630	2685	2685	2685	2685	0
453	20241024	115700	6945630	2685	2685	2685	2685	0
454	20241024	115600	6945630	2685	2685	2685	2685	0
455	20241024	115500	6945630	2685	2685	2685	2685	0
456	20241024	115400	6945630	2685	2685	2685	2685	0
457	20241024	115300	6945630	2685	2685	2685	2685	0
458	20241024	115200	6945630	2685	2685	2685	2685	3
459	20241024	115100	6937575	2690	2690	2690	2690	0
460	20241024	115000	6937575	2690	2690	2690	2690	0
461	20241024	114900	6937575	2690	2690	2690	2690	0
462	20241024	114800	6937575	2690	2690	2690	2690	0
463	20241024	114700	6937575	2690	2690	2690	2690	0
464	20241024	114600	6937575	2690	2690	2690	2690	0
465	20241024	114500	6937575	2690	2690	2690	2690	87
466	20241024	114400	6703545	2695	2695	2695	2695	0
467	20241024	114300	6703545	2695	2690	2695	2690	10
468	20241024	114200	6676635	2695	2695	2695	2695	0
469	20241024	114100	6676635	2695	2695	2695	2695	0
470	20241024	114000	6676635	2695	2695	2695	2695	0
471	20241024	113900	6676635	2695	2695	2695	2695	0
472	20241024	113800	6676635	2695	2695	2695	2695	0
473	20241024	113700	6676635	2695	2695	2695	2695	0
474	20241024	113600	6676635	2695	2695	2695	2695	0
475	20241024	113500	6676635	2695	2695	2695	2695	4
476	20241024	113400	6665855	2695	2695	2695	2695	0
477	20241024	113300	6665855	2695	2695	2695	2695	0
478	20241024	113200	6665855	2695	2695	2695	2695	0
479	20241024	113100	6665855	2695	2690	2695	2690	5
480	20241024	113000	6652400	2705	2705	2705	2705	0
481	20241024	112900	6652400	2705	2705	2705	2705	0
482	20241024	112800	6652400	2705	2705	2705	2705	0
483	20241024	112700	6652400	2705	2705	2705	2705	0
484	20241024	112600	6652400	2705	2705	2705	2705	0
485	20241024	112500	6652400	2705	2705	2705	2705	0
486	20241024	112400	6652400	2705	2705	2705	2705	0
487	20241024	112300	6652400	2705	2705	2705	2705	0
488	20241024	112200	6652400	2705	2695	2705	2695	22
489	20241024	112100	6593070	2695	2695	2695	2695	0
490	20241024	112000	6593070	2695	2695	2695	2695	0
491	20241024	111900	6593070	2695	2695	2695	2695	0
492	20241024	111800	6593070	2695	2695	2695	2695	0
493	20241024	111700	6593070	2695	2695	2695	2695	0
494	20241024	111600	6593070	2695	2690	2695	2690	5
495	20241024	111500	6579615	2695	2695	2695	2695	0
496	20241024	111400	6579615	2695	2695	2695	2695	0
497	20241024	111300	6579615	2695	2690	2695	2690	5
498	20241024	111200	6566160	2705	2705	2705	2705	0
499	20241024	111100	6566160	2705	2705	2705	2705	0
500	20241024	111000	6566160	2705	2705	2705	2705	0
501	20241024	110900	6566160	2705	2705	2705	2705	0
502	20241024	110800	6566160	2705	2705	2705	2705	0
503	20241024	110700	6566160	2705	2705	2705	2705	0
504	20241024	110600	6566160	2705	2705	2705	2705	0
505	20241024	110500	6566160	2705	2705	2705	2705	0
506	20241024	110400	6566160	2705	2705	2705	2705	0
507	20241024	110300	6566160	2705	2705	2705	2705	0
508	20241024	110200	6566160	2705	2705	2705	2705	0
509	20241024	110100	6566160	2705	2705	2705	2705	0
510	20241024	110000	6566160	2705	2705	2705	2705	0
511	20241024	105900	6566160	2705	2705	2705	2705	0
512	20241024	105800	6566160	2705	2705	2705	2705	0
513	20241024	105700	6566160	2705	2705	2705	2705	0
514	20241024	105600	6566160	2705	2705	2705	2705	0
515	20241024	105500	6566160	2705	2705	2705	2705	0
516	20241024	105400	6566160	2705	2705	2705	2705	0
517	20241024	105300	6566160	2705	2685	2705	2685	138
518	20241024	105200	6194110	2690	2690	2690	2690	125
519	20241024	105100	5857860	2690	2690	2690	2690	0
520	20241024	105000	5857860	2690	2690	2690	2690	0
521	20241024	104900	5857860	2690	2690	2690	2690	62
522	20241024	104800	5691080	2690	2690	2690	2690	0
523	20241024	104700	5691080	2690	2690	2690	2690	0
524	20241024	104600	5691080	2690	2685	2690	2685	4
525	20241024	104500	5680335	2690	2690	2690	2690	0
526	20241024	104400	5680335	2690	2690	2690	2690	0
527	20241024	104300	5680335	2690	2685	2690	2685	24
528	20241024	104200	5615870	2690	2690	2690	2690	0
529	20241024	104100	5615870	2690	2685	2690	2685	10
530	20241024	104000	5589010	2690	2690	2690	2690	0
531	20241024	103900	5589010	2690	2690	2690	2690	0
532	20241024	103800	5589010	2690	2690	2690	2690	187
533	20241024	103700	5085980	2690	2690	2690	2690	0
534	20241024	103600	5085980	2690	2690	2690	2690	0
535	20241024	103500	5085980	2690	2690	2690	2690	0
536	20241024	103400	5085980	2690	2690	2690	2690	0
537	20241024	103300	5085980	2690	2690	2690	2690	14
538	20241024	103200	5048320	2690	2690	2690	2690	0
539	20241024	103100	5048320	2690	2685	2690	2685	5
540	20241024	103000	5034890	2690	2685	2690	2685	14
541	20241024	102900	4997250	2690	2690	2690	2690	0
542	20241024	102800	4997250	2690	2690	2690	2690	0
543	20241024	102700	4997250	2690	2690	2690	2690	0
544	20241024	102600	4997250	2690	2690	2690	2690	1
545	20241024	102500	4994560	2695	2695	2695	2695	0
546	20241024	102400	4994560	2695	2695	2695	2695	0
547	20241024	102300	4994560	2695	2695	2695	2695	0
548	20241024	102200	4994560	2695	2685	2695	2685	3
549	20241024	102100	4986495	2705	2705	2705	2705	0
550	20241024	102000	4986495	2705	2705	2705	2705	0
551	20241024	101900	4986495	2705	2705	2705	2705	0
552	20241024	101800	4986495	2705	2705	2705	2705	0
553	20241024	101700	4986495	2705	2690	2705	2690	66
554	20241024	101600	4808925	2705	2685	2705	2680	582
555	20241024	101500	3247275	2690	2690	2690	2690	0
556	20241024	101400	3247275	2690	2690	2690	2690	0
557	20241024	101300	3247275	2690	2690	2690	2690	0
558	20241024	101200	3247275	2690	2690	2690	2690	4
559	20241024	101100	3236515	2690	2685	2690	2685	15
560	20241024	101000	3196225	2690	2690	2690	2690	0
561	20241024	100900	3196225	2690	2690	2690	2690	0
562	20241024	100800	3196225	2690	2685	2690	2685	8
563	20241024	100700	3174725	2690	2690	2690	2690	0
564	20241024	100600	3174725	2690	2690	2690	2690	0
565	20241024	100500	3174725	2690	2690	2690	2690	0
566	20241024	100400	3174725	2690	2690	2690	2690	0
567	20241024	100300	3174725	2690	2690	2690	2690	15
568	20241024	100200	3134375	2685	2685	2685	2685	372
569	20241024	100100	2135555	2690	2690	2690	2690	36
570	20241024	100000	2038715	2690	2690	2690	2690	0
571	20241024	095900	2038715	2690	2690	2690	2690	0
572	20241024	095800	2038715	2690	2690	2690	2690	20
573	20241024	095700	1984915	2695	2695	2695	2695	7
574	20241024	095600	1966050	2690	2695	2695	2690	16
575	20241024	095500	1922945	2695	2690	2695	2690	266
576	20241024	095400	1207000	2695	2695	2695	2695	0
577	20241024	095300	1207000	2695	2695	2695	2695	0
578	20241024	095200	1207000	2695	2695	2695	2695	0
579	20241024	095100	1207000	2695	2690	2695	2690	4
580	20241024	095000	1196235	2695	2695	2695	2695	0
581	20241024	094900	1196235	2695	2695	2695	2695	3
582	20241024	094800	1188150	2690	2690	2690	2690	11
583	20241024	094700	1158560	2695	2695	2695	2695	0
584	20241024	094600	1158560	2695	2695	2695	2695	0
585	20241024	094500	1158560	2695	2695	2695	2695	0
586	20241024	094400	1158560	2695	2695	2695	2695	0
587	20241024	094300	1158560	2695	2695	2695	2695	1
588	20241024	094200	1155865	2695	2695	2695	2695	4
589	20241024	094100	1145085	2695	2695	2695	2695	1
590	20241024	094000	1142390	2695	2695	2695	2695	0
591	20241024	093900	1142390	2695	2695	2695	2695	0
592	20241024	093800	1142390	2695	2695	2695	2695	0
593	20241024	093700	1142390	2695	2695	2695	2695	0
594	20241024	093600	1142390	2695	2695	2695	2695	0
595	20241024	093500	1142390	2695	2695	2695	2695	0
596	20241024	093400	1142390	2695	2695	2695	2695	0
597	20241024	093300	1142390	2695	2695	2695	2695	0
598	20241024	093200	1142390	2695	2695	2695	2695	0
599	20241024	093100	1142390	2695	2690	2695	2690	5
600	20241024	093000	1128935	2705	2705	2705	2705	0
601	20241024	092900	1128935	2705	2705	2705	2705	0
602	20241024	092800	1128935	2705	2705	2705	2705	0
603	20241024	092700	1128935	2705	2705	2705	2705	0
604	20241024	092600	1128935	2705	2705	2705	2705	0
605	20241024	092500	1128935	2705	2705	2705	2705	0
606	20241024	092400	1128935	2705	2705	2705	2705	2
607	20241024	092300	1123525	2705	2705	2705	2705	0
608	20241024	092200	1123525	2705	2705	2705	2705	0
609	20241024	092100	1123525	2705	2705	2705	2705	0
610	20241024	092000	1123525	2705	2705	2705	2705	0
611	20241024	091900	1123525	2705	2705	2705	2705	0
612	20241024	091800	1123525	2705	2705	2705	2705	0
613	20241024	091700	1123525	2705	2695	2705	2695	99
614	20241024	091600	856660	2715	2715	2715	2715	0
615	20241024	091500	856660	2715	2705	2715	2705	75
616	20241024	091400	653635	2695	2695	2695	2695	0
617	20241024	091300	653635	2695	2695	2695	2695	0
618	20241024	091200	653635	2695	2695	2695	2695	0
619	20241024	091100	653635	2695	2695	2695	2695	0
620	20241024	091000	653635	2695	2695	2695	2695	65
621	20241024	090900	478460	2705	2705	2705	2705	0
622	20241024	090800	478460	2705	2705	2705	2705	0
623	20241024	090700	478460	2705	2705	2705	2705	0
624	20241024	090600	478460	2705	2705	2705	2705	0
625	20241024	090500	478460	2705	2700	2705	2700	63
626	20241024	090400	308355	2700	2700	2700	2700	0
627	20241024	090300	308355	2700	2700	2700	2700	0
628	20241024	090200	308355	2700	2700	2700	2700	0
629	20241024	090100	308355	2700	2700	2700	2700	0
630	20241024	090000	308355	2700	2705	2705	2700	114