KissMeData/045060/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	192900	28562815	2715	2715	2715	2715	1394
3	20241004	192800	28562815	2715	2715	2715	2715	0
4	20241004	192700	28562815	2715	2715	2715	2715	0
5	20241004	192600	28562815	2715	2715	2715	2715	0
6	20241004	192500	28562815	2715	2715	2715	2715	0
7	20241004	192400	28562815	2715	2715	2715	2715	0
8	20241004	192300	28562815	2715	2715	2715	2715	0
9	20241004	192200	28562815	2715	2715	2715	2715	0
10	20241004	192100	28562815	2715	2715	2715	2715	0
11	20241004	192000	28562815	2715	2715	2715	2715	0
12	20241004	191900	28562815	2715	2715	2715	2715	0
13	20241004	191800	28562815	2715	2715	2715	2715	0
14	20241004	191700	28562815	2715	2715	2715	2715	0
15	20241004	191600	28562815	2715	2715	2715	2715	0
16	20241004	191500	28562815	2715	2715	2715	2715	0
17	20241004	191400	28562815	2715	2715	2715	2715	0
18	20241004	191300	28562815	2715	2715	2715	2715	0
19	20241004	191200	28562815	2715	2715	2715	2715	0
20	20241004	191100	28562815	2715	2715	2715	2715	0
21	20241004	191000	28562815	2715	2715	2715	2715	0
22	20241004	190900	28562815	2715	2715	2715	2715	0
23	20241004	190800	28562815	2715	2715	2715	2715	0
24	20241004	190700	28562815	2715	2715	2715	2715	0
25	20241004	190600	28562815	2715	2715	2715	2715	0
26	20241004	190500	28562815	2715	2715	2715	2715	0
27	20241004	190400	28562815	2715	2715	2715	2715	0
28	20241004	190300	28562815	2715	2715	2715	2715	0
29	20241004	190200	28562815	2715	2715	2715	2715	0
30	20241004	190100	28562815	2715	2715	2715	2715	0
31	20241004	190000	28562815	2715	2715	2715	2715	0
32	20241004	185900	28562815	2715	2715	2715	2715	1394
33	20241004	185800	28562815	2715	2715	2715	2715	0
34	20241004	185700	28562815	2715	2715	2715	2715	0
35	20241004	185600	28562815	2715	2715	2715	2715	0
36	20241004	185500	28562815	2715	2715	2715	2715	0
37	20241004	185400	28562815	2715	2715	2715	2715	0
38	20241004	185300	28562815	2715	2715	2715	2715	0
39	20241004	185200	28562815	2715	2715	2715	2715	0
40	20241004	185100	28562815	2715	2715	2715	2715	0
41	20241004	185000	28562815	2715	2715	2715	2715	0
42	20241004	184900	28562815	2715	2715	2715	2715	0
43	20241004	184800	28562815	2715	2715	2715	2715	0
44	20241004	184700	28562815	2715	2715	2715	2715	0
45	20241004	184600	28562815	2715	2715	2715	2715	0
46	20241004	184500	28562815	2715	2715	2715	2715	0
47	20241004	184400	28562815	2715	2715	2715	2715	0
48	20241004	184300	28562815	2715	2715	2715	2715	0
49	20241004	184200	28562815	2715	2715	2715	2715	0
50	20241004	184100	28562815	2715	2715	2715	2715	0
51	20241004	184000	28562815	2715	2715	2715	2715	0
52	20241004	183900	28562815	2715	2715	2715	2715	0
53	20241004	183800	28562815	2715	2715	2715	2715	0
54	20241004	183700	28562815	2715	2715	2715	2715	0
55	20241004	183600	28562815	2715	2715	2715	2715	0
56	20241004	183500	28562815	2715	2715	2715	2715	0
57	20241004	183400	28562815	2715	2715	2715	2715	0
58	20241004	183300	28562815	2715	2715	2715	2715	0
59	20241004	183200	28562815	2715	2715	2715	2715	0
60	20241004	183100	28562815	2715	2715	2715	2715	0
61	20241004	183000	28562815	2715	2715	2715	2715	0
62	20241004	182900	28562815	2715	2715	2715	2715	1394
63	20241004	182800	28562815	2715	2715	2715	2715	0
64	20241004	182700	28562815	2715	2715	2715	2715	0
65	20241004	182600	28562815	2715	2715	2715	2715	0
66	20241004	182500	28562815	2715	2715	2715	2715	0
67	20241004	182400	28562815	2715	2715	2715	2715	0
68	20241004	182300	28562815	2715	2715	2715	2715	0
69	20241004	182200	28562815	2715	2715	2715	2715	0
70	20241004	182100	28562815	2715	2715	2715	2715	0
71	20241004	182000	28562815	2715	2715	2715	2715	0
72	20241004	181900	28562815	2715	2715	2715	2715	0
73	20241004	181800	28562815	2715	2715	2715	2715	0
74	20241004	181700	28562815	2715	2715	2715	2715	0
75	20241004	181600	28562815	2715	2715	2715	2715	0
76	20241004	181500	28562815	2715	2715	2715	2715	0
77	20241004	181400	28562815	2715	2715	2715	2715	0
78	20241004	181300	28562815	2715	2715	2715	2715	0
79	20241004	181200	28562815	2715	2715	2715	2715	0
80	20241004	181100	28562815	2715	2715	2715	2715	0
81	20241004	181000	28562815	2715	2715	2715	2715	0
82	20241004	180900	28562815	2715	2715	2715	2715	0
83	20241004	180800	28562815	2715	2715	2715	2715	0
84	20241004	180700	28562815	2715	2715	2715	2715	0
85	20241004	180600	28562815	2715	2715	2715	2715	0
86	20241004	180500	28562815	2715	2715	2715	2715	0
87	20241004	180400	28562815	2715	2715	2715	2715	0
88	20241004	180300	28562815	2715	2715	2715	2715	0
89	20241004	180200	28562815	2715	2715	2715	2715	0
90	20241004	180100	28562815	2715	2715	2715	2715	0
91	20241004	180000	28562815	2715	2715	2715	2715	0
92	20241004	175900	28562815	2715	2715	2715	2715	1394
93	20241004	175800	28562815	2715	2715	2715	2715	0
94	20241004	175700	28562815	2715	2715	2715	2715	0
95	20241004	175600	28562815	2715	2715	2715	2715	0
96	20241004	175500	28562815	2715	2715	2715	2715	0
97	20241004	175400	28562815	2715	2715	2715	2715	0
98	20241004	175300	28562815	2715	2715	2715	2715	0
99	20241004	175200	28562815	2715	2715	2715	2715	0
100	20241004	175100	28562815	2715	2715	2715	2715	0
101	20241004	175000	28562815	2715	2715	2715	2715	0
102	20241004	174900	28562815	2715	2715	2715	2715	0
103	20241004	174800	28562815	2715	2715	2715	2715	0
104	20241004	174700	28562815	2715	2715	2715	2715	0
105	20241004	174600	28562815	2715	2715	2715	2715	0
106	20241004	174500	28562815	2715	2715	2715	2715	0
107	20241004	174400	28562815	2715	2715	2715	2715	0
108	20241004	174300	28562815	2715	2715	2715	2715	0
109	20241004	174200	28562815	2715	2715	2715	2715	0
110	20241004	174100	28562815	2715	2715	2715	2715	0
111	20241004	174000	28562815	2715	2715	2715	2715	0
112	20241004	173900	28562815	2715	2715	2715	2715	0
113	20241004	173800	28562815	2715	2715	2715	2715	0
114	20241004	173700	28562815	2715	2715	2715	2715	0
115	20241004	173600	28562815	2715	2715	2715	2715	0
116	20241004	173500	28562815	2715	2715	2715	2715	0
117	20241004	173400	28562815	2715	2715	2715	2715	0
118	20241004	173300	28562815	2715	2715	2715	2715	0
119	20241004	173200	28562815	2715	2715	2715	2715	0
120	20241004	173100	28562815	2715	2715	2715	2715	0
121	20241004	173000	28562815	2715	2715	2715	2715	0
122	20241004	172900	28562815	2715	2715	2715	2715	1394
123	20241004	172800	28562815	2715	2715	2715	2715	0
124	20241004	172700	28562815	2715	2715	2715	2715	0
125	20241004	172600	28562815	2715	2715	2715	2715	0
126	20241004	172500	28562815	2715	2715	2715	2715	0
127	20241004	172400	28562815	2715	2715	2715	2715	0
128	20241004	172300	28562815	2715	2715	2715	2715	0
129	20241004	172200	28562815	2715	2715	2715	2715	0
130	20241004	172100	28562815	2715	2715	2715	2715	0
131	20241004	172000	28562815	2715	2715	2715	2715	0
132	20241004	171900	28562815	2715	2715	2715	2715	0
133	20241004	171800	28562815	2715	2715	2715	2715	0
134	20241004	171700	28562815	2715	2715	2715	2715	0
135	20241004	171600	28562815	2715	2715	2715	2715	0
136	20241004	171500	28562815	2715	2715	2715	2715	0
137	20241004	171400	28562815	2715	2715	2715	2715	0
138	20241004	171300	28562815	2715	2715	2715	2715	0
139	20241004	171200	28562815	2715	2715	2715	2715	0
140	20241004	171100	28562815	2715	2715	2715	2715	0
141	20241004	171000	28562815	2715	2715	2715	2715	0
142	20241004	170900	28562815	2715	2715	2715	2715	0
143	20241004	170800	28562815	2715	2715	2715	2715	0
144	20241004	170700	28562815	2715	2715	2715	2715	0
145	20241004	170600	28562815	2715	2715	2715	2715	0
146	20241004	170500	28562815	2715	2715	2715	2715	0
147	20241004	170400	28562815	2715	2715	2715	2715	0
148	20241004	170300	28562815	2715	2715	2715	2715	0
149	20241004	170200	28562815	2715	2715	2715	2715	0
150	20241004	170100	28562815	2715	2715	2715	2715	0
151	20241004	170000	28562815	2715	2715	2715	2715	0
152	20241004	165900	28562815	2715	2715	2715	2715	1394
153	20241004	165800	28562815	2715	2715	2715	2715	0
154	20241004	165700	28562815	2715	2715	2715	2715	0
155	20241004	165600	28562815	2715	2715	2715	2715	0
156	20241004	165500	28562815	2715	2715	2715	2715	0
157	20241004	165400	28562815	2715	2715	2715	2715	0
158	20241004	165300	28562815	2715	2715	2715	2715	0
159	20241004	165200	28562815	2715	2715	2715	2715	0
160	20241004	165100	28562815	2715	2715	2715	2715	0
161	20241004	165000	28562815	2715	2715	2715	2715	0
162	20241004	164900	28562815	2715	2715	2715	2715	0
163	20241004	164800	28562815	2715	2715	2715	2715	0
164	20241004	164700	28562815	2715	2715	2715	2715	0
165	20241004	164600	28562815	2715	2715	2715	2715	0
166	20241004	164500	28562815	2715	2715	2715	2715	0
167	20241004	164400	28562815	2715	2715	2715	2715	0
168	20241004	164300	28562815	2715	2715	2715	2715	0
169	20241004	164200	28562815	2715	2715	2715	2715	0
170	20241004	164100	28562815	2715	2715	2715	2715	0
171	20241004	164000	28562815	2715	2715	2715	2715	0
172	20241004	163900	28562815	2715	2715	2715	2715	0
173	20241004	163800	28562815	2715	2715	2715	2715	0
174	20241004	163700	28562815	2715	2715	2715	2715	0
175	20241004	163600	28562815	2715	2715	2715	2715	0
176	20241004	163500	28562815	2715	2715	2715	2715	0
177	20241004	163400	28562815	2715	2715	2715	2715	0
178	20241004	163300	28562815	2715	2715	2715	2715	0
179	20241004	163200	28562815	2715	2715	2715	2715	0
180	20241004	163100	28562815	2715	2715	2715	2715	0
181	20241004	163000	28562815	2715	2715	2715	2715	0
182	20241004	162900	28562815	2715	2715	2715	2715	1394
183	20241004	162800	28562815	2715	2715	2715	2715	0
184	20241004	162700	28562815	2715	2715	2715	2715	0
185	20241004	162600	28562815	2715	2715	2715	2715	0
186	20241004	162500	28562815	2715	2715	2715	2715	0
187	20241004	162400	28562815	2715	2715	2715	2715	0
188	20241004	162300	28562815	2715	2715	2715	2715	0
189	20241004	162200	28562815	2715	2715	2715	2715	0
190	20241004	162100	28562815	2715	2715	2715	2715	0
191	20241004	162000	28562815	2715	2715	2715	2715	0
192	20241004	161900	28562815	2715	2715	2715	2715	0
193	20241004	161800	28562815	2715	2715	2715	2715	0
194	20241004	161700	28562815	2715	2715	2715	2715	0
195	20241004	161600	28562815	2715	2715	2715	2715	0
196	20241004	161500	28562815	2715	2715	2715	2715	0
197	20241004	161400	28562815	2715	2715	2715	2715	0
198	20241004	161300	28562815	2715	2715	2715	2715	0
199	20241004	161200	28562815	2715	2715	2715	2715	0
200	20241004	161100	28562815	2715	2715	2715	2715	0
201	20241004	161000	28562815	2715	2715	2715	2715	0
202	20241004	160900	28562815	2715	2715	2715	2715	0
203	20241004	160800	28562815	2715	2715	2715	2715	0
204	20241004	160700	28562815	2715	2715	2715	2715	0
205	20241004	160600	28562815	2715	2715	2715	2715	0
206	20241004	160500	28562815	2715	2715	2715	2715	0
207	20241004	160400	28562815	2715	2715	2715	2715	0
208	20241004	160300	28562815	2715	2715	2715	2715	0
209	20241004	160200	28562815	2715	2715	2715	2715	0
210	20241004	160100	28562815	2715	2715	2715	2715	0
211	20241004	160000	28562815	2715	2715	2715	2715	0
212	20241004	155900	28562815	2715	2715	2715	2715	1394
213	20241004	155800	28562815	2715	2715	2715	2715	0
214	20241004	155700	28562815	2715	2715	2715	2715	0
215	20241004	155600	28562815	2715	2715	2715	2715	0
216	20241004	155500	28562815	2715	2715	2715	2715	0
217	20241004	155400	28562815	2715	2715	2715	2715	0
218	20241004	155300	28562815	2715	2715	2715	2715	0
219	20241004	155200	28562815	2715	2715	2715	2715	0
220	20241004	155100	28562815	2715	2715	2715	2715	0
221	20241004	155000	28562815	2715	2715	2715	2715	0
222	20241004	154900	28562815	2715	2715	2715	2715	0
223	20241004	154800	28562815	2715	2715	2715	2715	0
224	20241004	154700	28562815	2715	2715	2715	2715	0
225	20241004	154600	28562815	2715	2715	2715	2715	0
226	20241004	154500	28562815	2715	2715	2715	2715	0
227	20241004	154400	28562815	2715	2715	2715	2715	0
228	20241004	154300	28562815	2715	2715	2715	2715	0
229	20241004	154200	28562815	2715	2715	2715	2715	0
230	20241004	154100	28562815	2715	2715	2715	2715	0
231	20241004	154000	28562815	2715	2715	2715	2715	0
232	20241004	153900	28562815	2715	2715	2715	2715	0
233	20241004	153800	28562815	2715	2715	2715	2715	0
234	20241004	153700	28562815	2715	2715	2715	2715	0
235	20241004	153600	28562815	2715	2715	2715	2715	0
236	20241004	153500	28562815	2715	2715	2715	2715	0
237	20241004	153400	28562815	2715	2715	2715	2715	0
238	20241004	153300	28562815	2715	2715	2715	2715	0
239	20241004	153200	28562815	2715	2715	2715	2715	0
240	20241004	153100	28562815	2715	2715	2715	2715	0
241	20241004	153000	28562815	2715	2715	2715	2715	1394
242	20241004	152900	24778105	2705	2705	2705	2705	0
243	20241004	152800	24778105	2705	2705	2705	2705	0
244	20241004	152700	24778105	2705	2705	2705	2705	0
245	20241004	152600	24778105	2705	2705	2705	2705	0
246	20241004	152500	24778105	2705	2705	2705	2705	0
247	20241004	152400	24778105	2705	2705	2705	2705	0
248	20241004	152300	24778105	2705	2705	2705	2705	0
249	20241004	152200	24778105	2705	2705	2705	2705	0
250	20241004	152100	24778105	2705	2705	2705	2705	0
251	20241004	152000	24778105	2705	2705	2705	2705	0
252	20241004	151900	24778105	2705	2705	2705	2705	0
253	20241004	151800	24778105	2705	2705	2705	2705	0
254	20241004	151700	24778105	2705	2705	2705	2705	0
255	20241004	151600	24778105	2705	2705	2705	2705	124
256	20241004	151500	24442685	2705	2705	2705	2705	0
257	20241004	151400	24442685	2705	2705	2705	2705	184
258	20241004	151300	23944965	2710	2710	2710	2710	0
259	20241004	151200	23944965	2710	2710	2710	2710	1
260	20241004	151100	23942255	2705	2705	2705	2705	148
261	20241004	151000	23541915	2710	2710	2710	2710	0
262	20241004	150900	23541915	2710	2710	2710	2710	0
263	20241004	150800	23541915	2710	2710	2710	2710	5
264	20241004	150700	23528365	2710	2710	2710	2710	0
265	20241004	150600	23528365	2710	2710	2710	2710	3
266	20241004	150500	23520235	2705	2705	2705	2705	0
267	20241004	150400	23520235	2705	2705	2705	2705	0
268	20241004	150300	23520235	2705	2705	2705	2705	0
269	20241004	150200	23520235	2705	2705	2705	2705	0
270	20241004	150100	23520235	2705	2705	2705	2705	0
271	20241004	150000	23520235	2705	2705	2705	2705	0
272	20241004	145900	23520235	2705	2705	2705	2705	0
273	20241004	145800	23520235	2705	2705	2705	2705	0
274	20241004	145700	23520235	2705	2705	2705	2705	13
275	20241004	145600	23485070	2710	2710	2710	2710	0
276	20241004	145500	23485070	2710	2710	2710	2710	1
277	20241004	145400	23482360	2705	2705	2705	2705	0
278	20241004	145300	23482360	2705	2705	2705	2705	0
279	20241004	145200	23482360	2705	2705	2705	2705	0
280	20241004	145100	23482360	2705	2705	2705	2705	0
281	20241004	145000	23482360	2705	2705	2705	2705	0
282	20241004	144900	23482360	2705	2705	2705	2705	0
283	20241004	144800	23482360	2705	2705	2705	2705	0
284	20241004	144700	23482360	2705	2705	2705	2705	0
285	20241004	144600	23482360	2705	2705	2705	2705	0
286	20241004	144500	23482360	2705	2705	2705	2705	0
287	20241004	144400	23482360	2705	2705	2705	2705	0
288	20241004	144300	23482360	2705	2705	2705	2705	0
289	20241004	144200	23482360	2705	2705	2705	2705	41
290	20241004	144100	23371455	2700	2705	2705	2700	41
291	20241004	144000	23260720	2705	2705	2705	2705	6
292	20241004	143900	23244490	2705	2705	2705	2705	0
293	20241004	143800	23244490	2705	2705	2705	2705	0
294	20241004	143700	23244490	2705	2705	2705	2705	0
295	20241004	143600	23244490	2705	2705	2705	2705	0
296	20241004	143500	23244490	2705	2705	2705	2705	0
297	20241004	143400	23244490	2705	2705	2705	2705	196
298	20241004	143300	22714310	2710	2710	2710	2710	0
299	20241004	143200	22714310	2710	2710	2710	2710	0
300	20241004	143100	22714310	2710	2710	2710	2710	0
301	20241004	143000	22714310	2710	2710	2710	2710	0
302	20241004	142900	22714310	2710	2710	2710	2710	0
303	20241004	142800	22714310	2710	2710	2710	2710	0
304	20241004	142700	22714310	2710	2710	2710	2710	0
305	20241004	142600	22714310	2710	2710	2710	2710	1051
306	20241004	142500	19866100	2710	2710	2710	2710	0
307	20241004	142400	19866100	2710	2710	2710	2710	0
308	20241004	142300	19866100	2710	2710	2710	2710	0
309	20241004	142200	19866100	2710	2710	2710	2710	0
310	20241004	142100	19866100	2710	2710	2710	2710	5
311	20241004	142000	19852550	2700	2700	2700	2700	0
312	20241004	141900	19852550	2700	2700	2700	2700	0
313	20241004	141800	19852550	2700	2700	2700	2700	0
314	20241004	141700	19852550	2700	2700	2700	2700	0
315	20241004	141600	19852550	2700	2700	2700	2700	0
316	20241004	141500	19852550	2700	2700	2700	2700	0
317	20241004	141400	19852550	2700	2700	2700	2700	0
318	20241004	141300	19852550	2700	2700	2700	2700	0
319	20241004	141200	19852550	2700	2700	2700	2700	0
320	20241004	141100	19852550	2700	2700	2700	2700	0
321	20241004	141000	19852550	2700	2700	2700	2700	0
322	20241004	140900	19852550	2700	2700	2700	2700	0
323	20241004	140800	19852550	2700	2700	2700	2700	0
324	20241004	140700	19852550	2700	2700	2700	2700	0
325	20241004	140600	19852550	2700	2700	2700	2700	0
326	20241004	140500	19852550	2700	2700	2700	2700	0
327	20241004	140400	19852550	2700	2700	2700	2700	0
328	20241004	140300	19852550	2700	2700	2700	2700	0
329	20241004	140200	19852550	2700	2700	2700	2700	0
330	20241004	140100	19852550	2700	2700	2700	2700	0
331	20241004	140000	19852550	2700	2700	2700	2700	0
332	20241004	135900	19852550	2700	2700	2700	2700	0
333	20241004	135800	19852550	2700	2700	2700	2700	13
334	20241004	135700	19817450	2705	2705	2705	2705	0
335	20241004	135600	19817450	2705	2705	2705	2705	129
336	20241004	135500	19468505	2710	2710	2710	2710	0
337	20241004	135400	19468505	2710	2710	2710	2710	2
338	20241004	135300	19463085	2705	2705	2705	2705	4
339	20241004	135200	19452265	2710	2710	2710	2710	0
340	20241004	135100	19452265	2710	2710	2710	2710	0
341	20241004	135000	19452265	2710	2710	2710	2710	0
342	20241004	134900	19452265	2710	2710	2710	2710	0
343	20241004	134800	19452265	2710	2710	2710	2710	2
344	20241004	134700	19446845	2700	2700	2700	2700	2
345	20241004	134600	19441445	2705	2705	2705	2705	4
346	20241004	134500	19430625	2710	2710	2710	2710	0
347	20241004	134400	19430625	2710	2710	2710	2710	0
348	20241004	134300	19430625	2710	2710	2710	2710	0
349	20241004	134200	19430625	2710	2705	2710	2705	6
350	20241004	134100	19414385	2705	2705	2705	2705	0
351	20241004	134000	19414385	2705	2705	2705	2705	0
352	20241004	133900	19414385	2705	2705	2705	2705	0
353	20241004	133800	19414385	2705	2705	2705	2705	12
354	20241004	133700	19381925	2710	2710	2710	2710	0
355	20241004	133600	19381925	2710	2710	2710	2710	2
356	20241004	133500	19376505	2710	2710	2710	2710	0
357	20241004	133400	19376505	2710	2710	2710	2710	0
358	20241004	133300	19376505	2710	2710	2710	2710	0
359	20241004	133200	19376505	2710	2710	2710	2710	0
360	20241004	133100	19376505	2710	2710	2710	2710	0
361	20241004	133000	19376505	2710	2710	2710	2710	2
362	20241004	132900	19371085	2710	2710	2710	2710	0
363	20241004	132800	19371085	2710	2710	2710	2710	0
364	20241004	132700	19371085	2710	2710	2710	2710	1
365	20241004	132600	19368375	2710	2710	2710	2710	0
366	20241004	132500	19368375	2710	2710	2710	2710	0
367	20241004	132400	19368375	2710	2710	2710	2710	2
368	20241004	132300	19362955	2705	2705	2705	2705	15
369	20241004	132200	19322380	2710	2710	2710	2710	0
370	20241004	132100	19322380	2710	2710	2710	2710	0
371	20241004	132000	19322380	2710	2710	2710	2710	0
372	20241004	131900	19322380	2710	2710	2710	2710	0
373	20241004	131800	19322380	2710	2710	2710	2710	2
374	20241004	131700	19316960	2710	2710	2710	2710	0
375	20241004	131600	19316960	2710	2710	2710	2710	0
376	20241004	131500	19316960	2710	2710	2710	2710	0
377	20241004	131400	19316960	2710	2710	2710	2710	0
378	20241004	131300	19316960	2710	2710	2710	2710	0
379	20241004	131200	19316960	2710	2710	2710	2710	2
380	20241004	131100	19311540	2710	2710	2710	2710	0
381	20241004	131000	19311540	2710	2710	2710	2710	0
382	20241004	130900	19311540	2710	2710	2710	2710	0
383	20241004	130800	19311540	2710	2710	2710	2710	0
384	20241004	130700	19311540	2710	2705	2710	2705	1092
385	20241004	130600	16355860	2700	2695	2700	2695	7
386	20241004	130500	16336985	2695	2695	2695	2695	0
387	20241004	130400	16336985	2695	2695	2695	2695	0
388	20241004	130300	16336985	2695	2695	2695	2695	0
389	20241004	130200	16336985	2695	2695	2695	2695	0
390	20241004	130100	16336985	2695	2695	2695	2695	5
391	20241004	130000	16323510	2700	2700	2700	2700	2
392	20241004	125900	16318110	2705	2705	2705	2705	0
393	20241004	125800	16318110	2705	2705	2705	2705	0
394	20241004	125700	16318110	2705	2705	2705	2705	0
395	20241004	125600	16318110	2705	2705	2705	2705	0
396	20241004	125500	16318110	2705	2705	2705	2705	1
397	20241004	125400	16315405	2700	2700	2700	2700	6
398	20241004	125300	16299205	2700	2700	2700	2700	0
399	20241004	125200	16299205	2700	2700	2700	2700	0
400	20241004	125100	16299205	2700	2700	2700	2700	0
401	20241004	125000	16299205	2700	2700	2700	2700	0
402	20241004	124900	16299205	2700	2700	2700	2700	133
403	20241004	124800	15940105	2700	2700	2700	2700	16
404	20241004	124700	15896905	2695	2695	2695	2695	4
405	20241004	124600	15886125	2700	2700	2700	2700	0
406	20241004	124500	15886125	2700	2700	2700	2700	0
407	20241004	124400	15886125	2700	2700	2700	2700	0
408	20241004	124300	15886125	2700	2700	2700	2700	2
409	20241004	124200	15880725	2700	2700	2700	2700	1
410	20241004	124100	15878025	2695	2695	2695	2695	4
411	20241004	124000	15867245	2700	2700	2700	2700	2
412	20241004	123900	15861845	2695	2695	2695	2695	8
413	20241004	123800	15840285	2700	2700	2700	2700	0
414	20241004	123700	15840285	2700	2700	2700	2700	0
415	20241004	123600	15840285	2700	2700	2700	2700	1
416	20241004	123500	15837585	2695	2695	2695	2695	0
417	20241004	123400	15837585	2695	2695	2695	2695	0
418	20241004	123300	15837585	2695	2695	2695	2695	0
419	20241004	123200	15837585	2695	2695	2695	2695	0
420	20241004	123100	15837585	2695	2695	2695	2695	0
421	20241004	123000	15837585	2695	2700	2700	2695	6
422	20241004	122900	15821410	2695	2695	2695	2695	0
423	20241004	122800	15821410	2695	2695	2695	2695	124
424	20241004	122700	15487230	2705	2705	2705	2705	0
425	20241004	122600	15487230	2705	2705	2705	2705	100
426	20241004	122500	15216730	2705	2705	2705	2705	0
427	20241004	122400	15216730	2705	2705	2705	2705	1
428	20241004	122300	15214025	2700	2700	2700	2700	0
429	20241004	122200	15214025	2700	2700	2700	2700	200
430	20241004	122100	14674025	2700	2700	2700	2700	0
431	20241004	122000	14674025	2700	2700	2700	2700	0
432	20241004	121900	14674025	2700	2700	2700	2700	94
433	20241004	121800	14420225	2705	2705	2705	2705	1
434	20241004	121700	14417520	2705	2705	2705	2705	0
435	20241004	121600	14417520	2705	2705	2705	2705	0
436	20241004	121500	14417520	2705	2705	2705	2705	0
437	20241004	121400	14417520	2705	2705	2705	2705	0
438	20241004	121300	14417520	2705	2705	2705	2705	0
439	20241004	121200	14417520	2705	2705	2705	2705	1
440	20241004	121100	14414815	2705	2705	2705	2705	0
441	20241004	121000	14414815	2705	2705	2705	2705	0
442	20241004	120900	14414815	2705	2705	2705	2705	0
443	20241004	120800	14414815	2705	2705	2705	2705	0
444	20241004	120700	14414815	2705	2705	2705	2705	20
445	20241004	120600	14360715	2705	2705	2705	2705	1
446	20241004	120500	14358010	2705	2705	2705	2705	0
447	20241004	120400	14358010	2705	2705	2705	2705	0
448	20241004	120300	14358010	2705	2705	2705	2705	0
449	20241004	120200	14358010	2705	2705	2705	2705	0
450	20241004	120100	14358010	2705	2705	2705	2705	0
451	20241004	120000	14358010	2705	2705	2705	2705	1
452	20241004	115900	14355305	2705	2705	2705	2705	0
453	20241004	115800	14355305	2705	2705	2705	2705	0
454	20241004	115700	14355305	2705	2705	2705	2705	0
455	20241004	115600	14355305	2705	2705	2705	2705	0
456	20241004	115500	14355305	2705	2705	2705	2705	0
457	20241004	115400	14355305	2705	2705	2705	2705	1
458	20241004	115300	14352600	2705	2705	2705	2705	0
459	20241004	115200	14352600	2705	2705	2705	2705	0
460	20241004	115100	14352600	2705	2705	2705	2705	0
461	20241004	115000	14352600	2705	2705	2705	2705	0
462	20241004	114900	14352600	2705	2705	2705	2705	0
463	20241004	114800	14352600	2705	2705	2705	2705	1
464	20241004	114700	14349895	2705	2705	2705	2705	0
465	20241004	114600	14349895	2705	2705	2705	2705	5
466	20241004	114500	14336370	2705	2705	2705	2705	0
467	20241004	114400	14336370	2705	2705	2705	2705	0
468	20241004	114300	14336370	2705	2705	2705	2705	0
469	20241004	114200	14336370	2705	2705	2705	2705	1
470	20241004	114100	14333665	2705	2705	2705	2705	0
471	20241004	114000	14333665	2705	2705	2705	2705	0
472	20241004	113900	14333665	2705	2705	2705	2705	0
473	20241004	113800	14333665	2705	2705	2705	2705	0
474	20241004	113700	14333665	2705	2705	2705	2705	0
475	20241004	113600	14333665	2705	2705	2705	2705	1
476	20241004	113500	14330960	2700	2700	2700	2700	39
477	20241004	113400	14225660	2705	2705	2705	2705	0
478	20241004	113300	14225660	2705	2705	2705	2705	0
479	20241004	113200	14225660	2705	2705	2705	2705	0
480	20241004	113100	14225660	2705	2705	2705	2705	0
481	20241004	113000	14225660	2705	2705	2705	2705	1
482	20241004	112900	14222955	2705	2705	2705	2705	0
483	20241004	112800	14222955	2705	2705	2705	2705	389
484	20241004	112700	13170710	2705	2705	2705	2705	0
485	20241004	112600	13170710	2705	2705	2705	2705	0
486	20241004	112500	13170710	2705	2705	2705	2705	0
487	20241004	112400	13170710	2705	2705	2705	2705	1
488	20241004	112300	13168005	2700	2700	2700	2700	0
489	20241004	112200	13168005	2700	2700	2700	2700	314
490	20241004	112100	12320205	2705	2705	2705	2705	0
491	20241004	112000	12320205	2705	2705	2705	2705	0
492	20241004	111900	12320205	2705	2705	2705	2705	0
493	20241004	111800	12320205	2705	2705	2705	2705	1
494	20241004	111700	12317500	2705	2705	2705	2705	0
495	20241004	111600	12317500	2705	2705	2705	2705	0
496	20241004	111500	12317500	2705	2705	2705	2705	20
497	20241004	111400	12263400	2705	2705	2705	2705	0
498	20241004	111300	12263400	2705	2705	2705	2705	0
499	20241004	111200	12263400	2705	2705	2705	2705	1
500	20241004	111100	12260695	2705	2705	2705	2705	10
501	20241004	111000	12233645	2705	2705	2705	2705	0
502	20241004	110900	12233645	2705	2705	2705	2705	0
503	20241004	110800	12233645	2705	2705	2705	2705	10
504	20241004	110700	12206595	2705	2705	2705	2705	0
505	20241004	110600	12206595	2705	2705	2705	2705	1
506	20241004	110500	12203890	2700	2700	2700	2700	0
507	20241004	110400	12203890	2700	2700	2700	2700	5
508	20241004	110300	12190390	2700	2700	2700	2700	6
509	20241004	110200	12174190	2705	2705	2705	2705	0
510	20241004	110100	12174190	2705	2705	2705	2705	0
511	20241004	110000	12174190	2705	2705	2705	2705	1
512	20241004	105900	12171485	2700	2700	2700	2700	0
513	20241004	105800	12171485	2700	2700	2700	2700	0
514	20241004	105700	12171485	2700	2700	2700	2700	0
515	20241004	105600	12171485	2700	2700	2700	2700	1994
516	20241004	105500	6787685	2705	2705	2705	2705	0
517	20241004	105400	6787685	2705	2705	2705	2705	2
518	20241004	105300	6782275	2705	2705	2705	2705	0
519	20241004	105200	6782275	2705	2705	2705	2705	63
520	20241004	105100	6611860	2705	2705	2705	2705	5
521	20241004	105000	6598335	2705	2705	2705	2705	114
522	20241004	104900	6289965	2705	2700	2705	2700	580
523	20241004	104800	4723465	2700	2700	2700	2700	0
524	20241004	104700	4723465	2700	2700	2700	2700	0
525	20241004	104600	4723465	2700	2700	2700	2700	0
526	20241004	104500	4723465	2700	2700	2700	2700	0
527	20241004	104400	4723465	2700	2700	2700	2700	0
528	20241004	104300	4723465	2700	2700	2700	2700	10
529	20241004	104200	4696465	2700	2700	2700	2700	0
530	20241004	104100	4696465	2700	2700	2700	2700	0
531	20241004	104000	4696465	2700	2700	2700	2700	10
532	20241004	103900	4669465	2700	2700	2700	2700	0
533	20241004	103800	4669465	2700	2700	2700	2700	0
534	20241004	103700	4669465	2700	2700	2700	2700	0
535	20241004	103600	4669465	2700	2700	2700	2700	0
536	20241004	103500	4669465	2700	2700	2700	2700	0
537	20241004	103400	4669465	2700	2700	2700	2700	0
538	20241004	103300	4669465	2700	2700	2700	2700	0
539	20241004	103200	4669465	2700	2700	2700	2700	0
540	20241004	103100	4669465	2700	2700	2700	2700	0
541	20241004	103000	4669465	2700	2700	2700	2700	0
542	20241004	102900	4669465	2700	2700	2700	2700	0
543	20241004	102800	4669465	2700	2700	2700	2700	0
544	20241004	102700	4669465	2700	2700	2700	2700	0
545	20241004	102600	4669465	2700	2700	2700	2700	0
546	20241004	102500	4669465	2700	2700	2700	2700	0
547	20241004	102400	4669465	2700	2700	2700	2700	0
548	20241004	102300	4669465	2700	2700	2700	2700	0
549	20241004	102200	4669465	2700	2700	2700	2700	0
550	20241004	102100	4669465	2700	2700	2700	2700	0
551	20241004	102000	4669465	2700	2700	2700	2700	16
552	20241004	101900	4626265	2700	2700	2700	2700	0
553	20241004	101800	4626265	2700	2700	2700	2700	74
554	20241004	101700	4426465	2695	2695	2695	2695	0
555	20241004	101600	4426465	2695	2695	2695	2695	10
556	20241004	101500	4399515	2700	2700	2700	2700	60
557	20241004	101400	4237515	2705	2705	2705	2705	0
558	20241004	101300	4237515	2705	2700	2705	2700	260
559	20241004	101200	3535450	2700	2700	2700	2700	0
560	20241004	101100	3535450	2700	2700	2700	2700	0
561	20241004	101000	3535450	2700	2700	2700	2700	10
562	20241004	100900	3508450	2700	2700	2700	2700	0
563	20241004	100800	3508450	2700	2700	2700	2700	0
564	20241004	100700	3508450	2700	2700	2700	2700	0
565	20241004	100600	3508450	2700	2700	2700	2700	0
566	20241004	100500	3508450	2700	2700	2700	2700	10
567	20241004	100400	3481450	2700	2700	2700	2700	0
568	20241004	100300	3481450	2700	2700	2700	2700	10
569	20241004	100200	3454450	2700	2700	2700	2700	0
570	20241004	100100	3454450	2700	2700	2700	2700	0
571	20241004	100000	3454450	2700	2700	2700	2700	0
572	20241004	095900	3454450	2700	2700	2700	2700	0
573	20241004	095800	3454450	2700	2700	2700	2700	0
574	20241004	095700	3454450	2700	2700	2700	2700	0
575	20241004	095600	3454450	2700	2700	2700	2700	0
576	20241004	095500	3454450	2700	2700	2700	2700	0
577	20241004	095400	3454450	2700	2700	2700	2700	0
578	20241004	095300	3454450	2700	2700	2700	2700	0
579	20241004	095200	3454450	2700	2700	2700	2700	0
580	20241004	095100	3454450	2700	2700	2700	2700	4
581	20241004	095000	3443650	2705	2705	2705	2705	2
582	20241004	094900	3438240	2700	2700	2700	2700	0
583	20241004	094800	3438240	2700	2700	2700	2700	0
584	20241004	094700	3438240	2700	2700	2700	2700	0
585	20241004	094600	3438240	2700	2700	2700	2700	4
586	20241004	094500	3427440	2700	2700	2700	2700	0
587	20241004	094400	3427440	2700	2700	2700	2700	0
588	20241004	094300	3427440	2700	2705	2705	2700	30
589	20241004	094200	3346310	2705	2705	2705	2705	0
590	20241004	094100	3346310	2705	2705	2705	2705	0
591	20241004	094000	3346310	2705	2705	2705	2705	0
592	20241004	093900	3346310	2705	2705	2705	2705	5
593	20241004	093800	3332785	2705	2705	2705	2705	0
594	20241004	093700	3332785	2705	2705	2705	2705	0
595	20241004	093600	3332785	2705	2705	2705	2705	4
596	20241004	093500	3321965	2705	2705	2705	2705	0
597	20241004	093400	3321965	2705	2705	2705	2705	9
598	20241004	093300	3297620	2705	2710	2710	2705	51
599	20241004	093200	3159415	2710	2710	2710	2710	0
600	20241004	093100	3159415	2710	2710	2710	2710	0
601	20241004	093000	3159415	2710	2710	2710	2710	0
602	20241004	092900	3159415	2710	2710	2710	2710	0
603	20241004	092800	3159415	2710	2710	2710	2710	3
604	20241004	092700	3151285	2710	2710	2710	2710	0
605	20241004	092600	3151285	2710	2710	2710	2710	0
606	20241004	092500	3151285	2710	2710	2710	2710	0
607	20241004	092400	3151285	2710	2710	2710	2710	4
608	20241004	092300	3140445	2710	2710	2710	2710	0
609	20241004	092200	3140445	2710	2710	2710	2710	0
610	20241004	092100	3140445	2710	2705	2710	2700	107
611	20241004	092000	2850905	2705	2705	2705	2705	0
612	20241004	091900	2850905	2705	2705	2705	2705	0
613	20241004	091800	2850905	2705	2705	2705	2705	0
614	20241004	091700	2850905	2705	2705	2705	2705	0
615	20241004	091600	2850905	2705	2700	2705	2700	87
616	20241004	091500	2615955	2700	2700	2700	2700	0
617	20241004	091400	2615955	2700	2700	2700	2700	0
618	20241004	091300	2615955	2700	2700	2700	2700	7
619	20241004	091200	2597055	2700	2700	2700	2700	246
620	20241004	091100	1932855	2700	2700	2700	2700	72
621	20241004	091000	1738455	2700	2700	2700	2700	0
622	20241004	090900	1738455	2700	2700	2700	2700	1
623	20241004	090800	1735755	2700	2700	2700	2700	0
624	20241004	090700	1735755	2700	2700	2700	2700	0
625	20241004	090600	1735755	2700	2695	2700	2695	132
626	20241004	090500	1379810	2695	2695	2695	2695	17
627	20241004	090400	1333995	2695	2695	2695	2695	2
628	20241004	090300	1328605	2700	2700	2700	2700	0
629	20241004	090200	1328605	2700	2700	2700	2685	39
630	20241004	090100	1223530	2695	2695	2695	2695	370
631	20241004	090000	226380	2695	2695	2695	2695	84