KissMeData/045060/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192900	36581520	2705	2705	2705	2705	556
3	20241014	192800	36581520	2705	2705	2705	2705	0
4	20241014	192700	36581520	2705	2705	2705	2705	0
5	20241014	192600	36581520	2705	2705	2705	2705	0
6	20241014	192500	36581520	2705	2705	2705	2705	0
7	20241014	192400	36581520	2705	2705	2705	2705	0
8	20241014	192300	36581520	2705	2705	2705	2705	0
9	20241014	192200	36581520	2705	2705	2705	2705	0
10	20241014	192100	36581520	2705	2705	2705	2705	0
11	20241014	192000	36581520	2705	2705	2705	2705	0
12	20241014	191900	36581520	2705	2705	2705	2705	0
13	20241014	191800	36581520	2705	2705	2705	2705	0
14	20241014	191700	36581520	2705	2705	2705	2705	0
15	20241014	191600	36581520	2705	2705	2705	2705	0
16	20241014	191500	36581520	2705	2705	2705	2705	0
17	20241014	191400	36581520	2705	2705	2705	2705	0
18	20241014	191300	36581520	2705	2705	2705	2705	0
19	20241014	191200	36581520	2705	2705	2705	2705	0
20	20241014	191100	36581520	2705	2705	2705	2705	0
21	20241014	191000	36581520	2705	2705	2705	2705	0
22	20241014	190900	36581520	2705	2705	2705	2705	0
23	20241014	190800	36581520	2705	2705	2705	2705	0
24	20241014	190700	36581520	2705	2705	2705	2705	0
25	20241014	190600	36581520	2705	2705	2705	2705	0
26	20241014	190500	36581520	2705	2705	2705	2705	0
27	20241014	190400	36581520	2705	2705	2705	2705	0
28	20241014	190300	36581520	2705	2705	2705	2705	0
29	20241014	190200	36581520	2705	2705	2705	2705	0
30	20241014	190100	36581520	2705	2705	2705	2705	0
31	20241014	190000	36581520	2705	2705	2705	2705	0
32	20241014	185900	36581520	2705	2705	2705	2705	556
33	20241014	185800	36581520	2705	2705	2705	2705	0
34	20241014	185700	36581520	2705	2705	2705	2705	0
35	20241014	185600	36581520	2705	2705	2705	2705	0
36	20241014	185500	36581520	2705	2705	2705	2705	0
37	20241014	185400	36581520	2705	2705	2705	2705	0
38	20241014	185300	36581520	2705	2705	2705	2705	0
39	20241014	185200	36581520	2705	2705	2705	2705	0
40	20241014	185100	36581520	2705	2705	2705	2705	0
41	20241014	185000	36581520	2705	2705	2705	2705	0
42	20241014	184900	36581520	2705	2705	2705	2705	0
43	20241014	184800	36581520	2705	2705	2705	2705	0
44	20241014	184700	36581520	2705	2705	2705	2705	0
45	20241014	184600	36581520	2705	2705	2705	2705	0
46	20241014	184500	36581520	2705	2705	2705	2705	0
47	20241014	184400	36581520	2705	2705	2705	2705	0
48	20241014	184300	36581520	2705	2705	2705	2705	0
49	20241014	184200	36581520	2705	2705	2705	2705	0
50	20241014	184100	36581520	2705	2705	2705	2705	0
51	20241014	184000	36581520	2705	2705	2705	2705	0
52	20241014	183900	36581520	2705	2705	2705	2705	0
53	20241014	183800	36581520	2705	2705	2705	2705	0
54	20241014	183700	36581520	2705	2705	2705	2705	0
55	20241014	183600	36581520	2705	2705	2705	2705	0
56	20241014	183500	36581520	2705	2705	2705	2705	0
57	20241014	183400	36581520	2705	2705	2705	2705	0
58	20241014	183300	36581520	2705	2705	2705	2705	0
59	20241014	183200	36581520	2705	2705	2705	2705	0
60	20241014	183100	36581520	2705	2705	2705	2705	0
61	20241014	183000	36581520	2705	2705	2705	2705	0
62	20241014	182900	36581520	2705	2705	2705	2705	556
63	20241014	182800	36581520	2705	2705	2705	2705	0
64	20241014	182700	36581520	2705	2705	2705	2705	0
65	20241014	182600	36581520	2705	2705	2705	2705	0
66	20241014	182500	36581520	2705	2705	2705	2705	0
67	20241014	182400	36581520	2705	2705	2705	2705	0
68	20241014	182300	36581520	2705	2705	2705	2705	0
69	20241014	182200	36581520	2705	2705	2705	2705	0
70	20241014	182100	36581520	2705	2705	2705	2705	0
71	20241014	182000	36581520	2705	2705	2705	2705	0
72	20241014	181900	36581520	2705	2705	2705	2705	0
73	20241014	181800	36581520	2705	2705	2705	2705	0
74	20241014	181700	36581520	2705	2705	2705	2705	0
75	20241014	181600	36581520	2705	2705	2705	2705	0
76	20241014	181500	36581520	2705	2705	2705	2705	0
77	20241014	181400	36581520	2705	2705	2705	2705	0
78	20241014	181300	36581520	2705	2705	2705	2705	0
79	20241014	181200	36581520	2705	2705	2705	2705	0
80	20241014	181100	36581520	2705	2705	2705	2705	0
81	20241014	181000	36581520	2705	2705	2705	2705	0
82	20241014	180900	36581520	2705	2705	2705	2705	0
83	20241014	180800	36581520	2705	2705	2705	2705	0
84	20241014	180700	36581520	2705	2705	2705	2705	0
85	20241014	180600	36581520	2705	2705	2705	2705	0
86	20241014	180500	36581520	2705	2705	2705	2705	0
87	20241014	180400	36581520	2705	2705	2705	2705	0
88	20241014	180300	36581520	2705	2705	2705	2705	0
89	20241014	180200	36581520	2705	2705	2705	2705	0
90	20241014	180100	36581520	2705	2705	2705	2705	0
91	20241014	180000	36581520	2705	2705	2705	2705	0
92	20241014	175900	36581520	2705	2705	2705	2705	556
93	20241014	175800	36581520	2705	2705	2705	2705	0
94	20241014	175700	36581520	2705	2705	2705	2705	0
95	20241014	175600	36581520	2705	2705	2705	2705	0
96	20241014	175500	36581520	2705	2705	2705	2705	0
97	20241014	175400	36581520	2705	2705	2705	2705	0
98	20241014	175300	36581520	2705	2705	2705	2705	0
99	20241014	175200	36581520	2705	2705	2705	2705	0
100	20241014	175100	36581520	2705	2705	2705	2705	0
101	20241014	175000	36581520	2705	2705	2705	2705	0
102	20241014	174900	36581520	2705	2705	2705	2705	0
103	20241014	174800	36581520	2705	2705	2705	2705	0
104	20241014	174700	36581520	2705	2705	2705	2705	0
105	20241014	174600	36581520	2705	2705	2705	2705	0
106	20241014	174500	36581520	2705	2705	2705	2705	0
107	20241014	174400	36581520	2705	2705	2705	2705	0
108	20241014	174300	36581520	2705	2705	2705	2705	0
109	20241014	174200	36581520	2705	2705	2705	2705	0
110	20241014	174100	36581520	2705	2705	2705	2705	0
111	20241014	174000	36581520	2705	2705	2705	2705	0
112	20241014	173900	36581520	2705	2705	2705	2705	0
113	20241014	173800	36581520	2705	2705	2705	2705	0
114	20241014	173700	36581520	2705	2705	2705	2705	0
115	20241014	173600	36581520	2705	2705	2705	2705	0
116	20241014	173500	36581520	2705	2705	2705	2705	0
117	20241014	173400	36581520	2705	2705	2705	2705	0
118	20241014	173300	36581520	2705	2705	2705	2705	0
119	20241014	173200	36581520	2705	2705	2705	2705	0
120	20241014	173100	36581520	2705	2705	2705	2705	0
121	20241014	173000	36581520	2705	2705	2705	2705	0
122	20241014	172900	36581520	2705	2705	2705	2705	556
123	20241014	172800	36581520	2705	2705	2705	2705	0
124	20241014	172700	36581520	2705	2705	2705	2705	0
125	20241014	172600	36581520	2705	2705	2705	2705	0
126	20241014	172500	36581520	2705	2705	2705	2705	0
127	20241014	172400	36581520	2705	2705	2705	2705	0
128	20241014	172300	36581520	2705	2705	2705	2705	0
129	20241014	172200	36581520	2705	2705	2705	2705	0
130	20241014	172100	36581520	2705	2705	2705	2705	0
131	20241014	172000	36581520	2705	2705	2705	2705	0
132	20241014	171900	36581520	2705	2705	2705	2705	0
133	20241014	171800	36581520	2705	2705	2705	2705	0
134	20241014	171700	36581520	2705	2705	2705	2705	0
135	20241014	171600	36581520	2705	2705	2705	2705	0
136	20241014	171500	36581520	2705	2705	2705	2705	0
137	20241014	171400	36581520	2705	2705	2705	2705	0
138	20241014	171300	36581520	2705	2705	2705	2705	0
139	20241014	171200	36581520	2705	2705	2705	2705	0
140	20241014	171100	36581520	2705	2705	2705	2705	0
141	20241014	171000	36581520	2705	2705	2705	2705	0
142	20241014	170900	36581520	2705	2705	2705	2705	0
143	20241014	170800	36581520	2705	2705	2705	2705	0
144	20241014	170700	36581520	2705	2705	2705	2705	0
145	20241014	170600	36581520	2705	2705	2705	2705	0
146	20241014	170500	36581520	2705	2705	2705	2705	0
147	20241014	170400	36581520	2705	2705	2705	2705	0
148	20241014	170300	36581520	2705	2705	2705	2705	0
149	20241014	170200	36581520	2705	2705	2705	2705	0
150	20241014	170100	36581520	2705	2705	2705	2705	0
151	20241014	170000	36581520	2705	2705	2705	2705	0
152	20241014	165900	36581520	2705	2705	2705	2705	556
153	20241014	165800	36581520	2705	2705	2705	2705	0
154	20241014	165700	36581520	2705	2705	2705	2705	0
155	20241014	165600	36581520	2705	2705	2705	2705	0
156	20241014	165500	36581520	2705	2705	2705	2705	0
157	20241014	165400	36581520	2705	2705	2705	2705	0
158	20241014	165300	36581520	2705	2705	2705	2705	0
159	20241014	165200	36581520	2705	2705	2705	2705	0
160	20241014	165100	36581520	2705	2705	2705	2705	0
161	20241014	165000	36581520	2705	2705	2705	2705	0
162	20241014	164900	36581520	2705	2705	2705	2705	0
163	20241014	164800	36581520	2705	2705	2705	2705	0
164	20241014	164700	36581520	2705	2705	2705	2705	0
165	20241014	164600	36581520	2705	2705	2705	2705	0
166	20241014	164500	36581520	2705	2705	2705	2705	0
167	20241014	164400	36581520	2705	2705	2705	2705	0
168	20241014	164300	36581520	2705	2705	2705	2705	0
169	20241014	164200	36581520	2705	2705	2705	2705	0
170	20241014	164100	36581520	2705	2705	2705	2705	0
171	20241014	164000	36581520	2705	2705	2705	2705	0
172	20241014	163900	36581520	2705	2705	2705	2705	0
173	20241014	163800	36581520	2705	2705	2705	2705	0
174	20241014	163700	36581520	2705	2705	2705	2705	0
175	20241014	163600	36581520	2705	2705	2705	2705	0
176	20241014	163500	36581520	2705	2705	2705	2705	0
177	20241014	163400	36581520	2705	2705	2705	2705	0
178	20241014	163300	36581520	2705	2705	2705	2705	0
179	20241014	163200	36581520	2705	2705	2705	2705	0
180	20241014	163100	36581520	2705	2705	2705	2705	0
181	20241014	163000	36581520	2705	2705	2705	2705	0
182	20241014	162900	36581520	2705	2705	2705	2705	556
183	20241014	162800	36581520	2705	2705	2705	2705	0
184	20241014	162700	36581520	2705	2705	2705	2705	0
185	20241014	162600	36581520	2705	2705	2705	2705	0
186	20241014	162500	36581520	2705	2705	2705	2705	0
187	20241014	162400	36581520	2705	2705	2705	2705	0
188	20241014	162300	36581520	2705	2705	2705	2705	0
189	20241014	162200	36581520	2705	2705	2705	2705	0
190	20241014	162100	36581520	2705	2705	2705	2705	0
191	20241014	162000	36581520	2705	2705	2705	2705	0
192	20241014	161900	36581520	2705	2705	2705	2705	0
193	20241014	161800	36581520	2705	2705	2705	2705	0
194	20241014	161700	36581520	2705	2705	2705	2705	0
195	20241014	161600	36581520	2705	2705	2705	2705	0
196	20241014	161500	36581520	2705	2705	2705	2705	0
197	20241014	161400	36581520	2705	2705	2705	2705	0
198	20241014	161300	36581520	2705	2705	2705	2705	0
199	20241014	161200	36581520	2705	2705	2705	2705	0
200	20241014	161100	36581520	2705	2705	2705	2705	0
201	20241014	161000	36581520	2705	2705	2705	2705	0
202	20241014	160900	36581520	2705	2705	2705	2705	0
203	20241014	160800	36581520	2705	2705	2705	2705	0
204	20241014	160700	36581520	2705	2705	2705	2705	0
205	20241014	160600	36581520	2705	2705	2705	2705	0
206	20241014	160500	36581520	2705	2705	2705	2705	0
207	20241014	160400	36581520	2705	2705	2705	2705	0
208	20241014	160300	36581520	2705	2705	2705	2705	0
209	20241014	160200	36581520	2705	2705	2705	2705	0
210	20241014	160100	36581520	2705	2705	2705	2705	0
211	20241014	160000	36581520	2705	2705	2705	2705	0
212	20241014	155900	36581520	2705	2705	2705	2705	556
213	20241014	155800	36581520	2705	2705	2705	2705	0
214	20241014	155700	36581520	2705	2705	2705	2705	0
215	20241014	155600	36581520	2705	2705	2705	2705	0
216	20241014	155500	36581520	2705	2705	2705	2705	0
217	20241014	155400	36581520	2705	2705	2705	2705	0
218	20241014	155300	36581520	2705	2705	2705	2705	0
219	20241014	155200	36581520	2705	2705	2705	2705	0
220	20241014	155100	36581520	2705	2705	2705	2705	0
221	20241014	155000	36581520	2705	2705	2705	2705	0
222	20241014	154900	36581520	2705	2705	2705	2705	0
223	20241014	154800	36581520	2705	2705	2705	2705	0
224	20241014	154700	36581520	2705	2705	2705	2705	0
225	20241014	154600	36581520	2705	2705	2705	2705	0
226	20241014	154500	36581520	2705	2705	2705	2705	0
227	20241014	154400	36581520	2705	2705	2705	2705	0
228	20241014	154300	36581520	2705	2705	2705	2705	0
229	20241014	154200	36581520	2705	2705	2705	2705	0
230	20241014	154100	36581520	2705	2705	2705	2705	0
231	20241014	154000	36581520	2705	2705	2705	2705	0
232	20241014	153900	36581520	2705	2705	2705	2705	0
233	20241014	153800	36581520	2705	2705	2705	2705	0
234	20241014	153700	36581520	2705	2705	2705	2705	0
235	20241014	153600	36581520	2705	2705	2705	2705	0
236	20241014	153500	36581520	2705	2705	2705	2705	0
237	20241014	153400	36581520	2705	2705	2705	2705	0
238	20241014	153300	36581520	2705	2705	2705	2705	0
239	20241014	153200	36581520	2705	2705	2705	2705	0
240	20241014	153100	36581520	2705	2705	2705	2705	0
241	20241014	153000	36581520	2705	2705	2705	2705	556
242	20241014	152900	35077540	2700	2700	2700	2700	0
243	20241014	152800	35077540	2700	2700	2700	2700	0
244	20241014	152700	35077540	2700	2700	2700	2700	0
245	20241014	152600	35077540	2700	2700	2700	2700	0
246	20241014	152500	35077540	2700	2700	2700	2700	0
247	20241014	152400	35077540	2700	2700	2700	2700	0
248	20241014	152300	35077540	2700	2700	2700	2700	0
249	20241014	152200	35077540	2700	2700	2700	2700	0
250	20241014	152100	35077540	2700	2700	2700	2700	0
251	20241014	152000	35077540	2700	2700	2700	2700	0
252	20241014	151900	35077540	2700	2700	2700	2700	5
253	20241014	151800	35064040	2705	2705	2705	2705	0
254	20241014	151700	35064040	2705	2700	2705	2700	47
255	20241014	151600	34937125	2700	2700	2700	2700	0
256	20241014	151500	34937125	2700	2700	2700	2700	0
257	20241014	151400	34937125	2700	2695	2700	2695	7
258	20241014	151300	34918255	2700	2700	2700	2700	0
259	20241014	151200	34918255	2700	2700	2700	2700	0
260	20241014	151100	34918255	2700	2700	2700	2700	1
261	20241014	151000	34915555	2695	2695	2695	2695	12
262	20241014	150900	34883215	2700	2700	2700	2700	0
263	20241014	150800	34883215	2700	2700	2700	2700	0
264	20241014	150700	34883215	2700	2700	2700	2700	0
265	20241014	150600	34883215	2700	2700	2700	2700	0
266	20241014	150500	34883215	2700	2700	2700	2700	0
267	20241014	150400	34883215	2700	2700	2700	2700	0
268	20241014	150300	34883215	2700	2700	2700	2700	0
269	20241014	150200	34883215	2700	2700	2700	2700	0
270	20241014	150100	34883215	2700	2700	2700	2700	4
271	20241014	150000	34872415	2700	2700	2700	2700	96
272	20241014	145900	34613215	2700	2695	2700	2695	41
273	20241014	145800	34502695	2695	2695	2695	2695	0
274	20241014	145700	34502695	2695	2695	2695	2695	20
275	20241014	145600	34448795	2695	2695	2695	2695	8
276	20241014	145500	34427235	2695	2695	2695	2695	5
277	20241014	145400	34413760	2695	2695	2695	2695	0
278	20241014	145300	34413760	2695	2695	2695	2695	0
279	20241014	145200	34413760	2695	2695	2695	2695	0
280	20241014	145100	34413760	2695	2695	2695	2695	0
281	20241014	145000	34413760	2695	2695	2695	2695	0
282	20241014	144900	34413760	2695	2695	2695	2695	0
283	20241014	144800	34413760	2695	2695	2695	2695	0
284	20241014	144700	34413760	2695	2695	2695	2695	20
285	20241014	144600	34359860	2695	2695	2695	2695	0
286	20241014	144500	34359860	2695	2695	2695	2695	0
287	20241014	144400	34359860	2695	2695	2695	2695	4
288	20241014	144300	34349080	2695	2695	2695	2695	0
289	20241014	144200	34349080	2695	2695	2695	2695	0
290	20241014	144100	34349080	2695	2695	2695	2695	0
291	20241014	144000	34349080	2695	2695	2695	2695	0
292	20241014	143900	34349080	2695	2695	2695	2695	0
293	20241014	143800	34349080	2695	2695	2695	2695	0
294	20241014	143700	34349080	2695	2695	2695	2695	4
295	20241014	143600	34338300	2695	2695	2695	2695	0
296	20241014	143500	34338300	2695	2695	2695	2695	37
297	20241014	143400	34238585	2695	2695	2695	2695	37
298	20241014	143300	34138870	2695	2695	2695	2695	0
299	20241014	143200	34138870	2695	2695	2695	2695	0
300	20241014	143100	34138870	2695	2695	2695	2695	0
301	20241014	143000	34138870	2695	2695	2695	2695	0
302	20241014	142900	34138870	2695	2695	2695	2695	0
303	20241014	142800	34138870	2695	2695	2695	2695	0
304	20241014	142700	34138870	2695	2695	2695	2695	0
305	20241014	142600	34138870	2695	2695	2695	2695	4
306	20241014	142500	34128090	2695	2695	2695	2695	0
307	20241014	142400	34128090	2695	2695	2695	2695	0
308	20241014	142300	34128090	2695	2695	2695	2695	0
309	20241014	142200	34128090	2695	2695	2695	2695	4
310	20241014	142100	34117310	2695	2695	2695	2695	13
311	20241014	142000	34082275	2695	2695	2695	2695	0
312	20241014	141900	34082275	2695	2695	2695	2695	0
313	20241014	141800	34082275	2695	2695	2695	2695	0
314	20241014	141700	34082275	2695	2695	2695	2695	0
315	20241014	141600	34082275	2695	2695	2695	2695	0
316	20241014	141500	34082275	2695	2695	2695	2695	0
317	20241014	141400	34082275	2695	2695	2695	2695	0
318	20241014	141300	34082275	2695	2695	2695	2695	0
319	20241014	141200	34082275	2695	2695	2695	2695	60
320	20241014	141100	33920575	2695	2695	2695	2695	0
321	20241014	141000	33920575	2695	2695	2695	2695	0
322	20241014	140900	33920575	2695	2695	2695	2695	0
323	20241014	140800	33920575	2695	2695	2695	2695	0
324	20241014	140700	33920575	2695	2695	2695	2695	0
325	20241014	140600	33920575	2695	2695	2695	2695	0
326	20241014	140500	33920575	2695	2695	2695	2695	0
327	20241014	140400	33920575	2695	2695	2695	2695	78
328	20241014	140300	33710365	2695	2695	2695	2695	200
329	20241014	140200	33171365	2695	2695	2695	2695	0
330	20241014	140100	33171365	2695	2695	2695	2695	0
331	20241014	140000	33171365	2695	2695	2695	2695	0
332	20241014	135900	33171365	2695	2695	2695	2695	0
333	20241014	135800	33171365	2695	2695	2695	2695	0
334	20241014	135700	33171365	2695	2695	2695	2695	0
335	20241014	135600	33171365	2695	2695	2695	2695	0
336	20241014	135500	33171365	2695	2695	2695	2695	0
337	20241014	135400	33171365	2695	2695	2695	2695	0
338	20241014	135300	33171365	2695	2695	2695	2695	1
339	20241014	135200	33168670	2695	2695	2695	2695	0
340	20241014	135100	33168670	2695	2695	2695	2695	0
341	20241014	135000	33168670	2695	2695	2695	2695	0
342	20241014	134900	33168670	2695	2695	2695	2695	0
343	20241014	134800	33168670	2695	2695	2695	2695	0
344	20241014	134700	33168670	2695	2695	2695	2695	0
345	20241014	134600	33168670	2695	2695	2695	2695	0
346	20241014	134500	33168670	2695	2695	2695	2695	0
347	20241014	134400	33168670	2695	2695	2695	2695	0
348	20241014	134300	33168670	2695	2695	2695	2695	0
349	20241014	134200	33168670	2695	2695	2695	2695	0
350	20241014	134100	33168670	2695	2695	2695	2695	3
351	20241014	134000	33160585	2695	2695	2695	2695	0
352	20241014	133900	33160585	2695	2695	2695	2695	0
353	20241014	133800	33160585	2695	2695	2695	2695	0
354	20241014	133700	33160585	2695	2695	2695	2695	0
355	20241014	133600	33160585	2695	2695	2695	2695	0
356	20241014	133500	33160585	2695	2695	2695	2695	0
357	20241014	133400	33160585	2695	2695	2695	2695	0
358	20241014	133300	33160585	2695	2695	2695	2695	0
359	20241014	133200	33160585	2695	2695	2695	2695	0
360	20241014	133100	33160585	2695	2695	2695	2695	120
361	20241014	133000	32837185	2695	2695	2695	2695	0
362	20241014	132900	32837185	2695	2695	2695	2695	0
363	20241014	132800	32837185	2695	2695	2695	2695	0
364	20241014	132700	32837185	2695	2695	2695	2695	0
365	20241014	132600	32837185	2695	2695	2695	2695	0
366	20241014	132500	32837185	2695	2695	2695	2695	0
367	20241014	132400	32837185	2695	2695	2695	2695	0
368	20241014	132300	32837185	2695	2695	2695	2695	0
369	20241014	132200	32837185	2695	2695	2695	2695	0
370	20241014	132100	32837185	2695	2695	2695	2695	0
371	20241014	132000	32837185	2695	2695	2695	2695	0
372	20241014	131900	32837185	2695	2695	2695	2695	0
373	20241014	131800	32837185	2695	2695	2695	2695	0
374	20241014	131700	32837185	2695	2695	2695	2695	0
375	20241014	131600	32837185	2695	2695	2695	2695	2
376	20241014	131500	32831795	2695	2695	2695	2695	37
377	20241014	131400	32732080	2695	2695	2695	2695	74
378	20241014	131300	32532650	2695	2695	2695	2695	37
379	20241014	131200	32432935	2695	2695	2695	2695	77
380	20241014	131100	32225420	2690	2690	2690	2690	50
381	20241014	131000	32090920	2695	2695	2695	2695	50
382	20241014	130900	31956170	2690	2690	2690	2690	0
383	20241014	130800	31956170	2690	2690	2690	2690	0
384	20241014	130700	31956170	2690	2695	2695	2690	351
385	20241014	130600	31011975	2695	2695	2695	2695	19
386	20241014	130500	30960770	2690	2690	2690	2690	431
387	20241014	130400	29801380	2695	2695	2695	2695	0
388	20241014	130300	29801380	2695	2695	2695	2695	0
389	20241014	130200	29801380	2695	2695	2695	2695	0
390	20241014	130100	29801380	2695	2695	2695	2695	0
391	20241014	130000	29801380	2695	2695	2695	2695	0
392	20241014	125900	29801380	2695	2695	2695	2695	0
393	20241014	125800	29801380	2695	2695	2695	2695	0
394	20241014	125700	29801380	2695	2695	2695	2695	0
395	20241014	125600	29801380	2695	2695	2695	2695	0
396	20241014	125500	29801380	2695	2695	2695	2695	0
397	20241014	125400	29801380	2695	2695	2695	2695	0
398	20241014	125300	29801380	2695	2695	2695	2695	70
399	20241014	125200	29612730	2690	2690	2690	2690	0
400	20241014	125100	29612730	2690	2690	2690	2690	0
401	20241014	125000	29612730	2690	2690	2690	2690	0
402	20241014	124900	29612730	2690	2690	2690	2690	0
403	20241014	124800	29612730	2690	2690	2690	2690	0
404	20241014	124700	29612730	2690	2690	2690	2690	0
405	20241014	124600	29612730	2690	2690	2690	2690	0
406	20241014	124500	29612730	2690	2690	2690	2690	40
407	20241014	124400	29505130	2695	2695	2695	2695	0
408	20241014	124300	29505130	2695	2695	2695	2695	100
409	20241014	124200	29235630	2695	2695	2695	2695	1
410	20241014	124100	29232935	2695	2695	2695	2695	0
411	20241014	124000	29232935	2695	2695	2695	2695	0
412	20241014	123900	29232935	2695	2695	2695	2695	0
413	20241014	123800	29232935	2695	2695	2695	2695	0
414	20241014	123700	29232935	2695	2695	2695	2695	0
415	20241014	123600	29232935	2695	2695	2695	2695	30
416	20241014	123500	29152085	2695	2695	2695	2695	0
417	20241014	123400	29152085	2695	2695	2695	2695	0
418	20241014	123300	29152085	2695	2695	2695	2695	0
419	20241014	123200	29152085	2695	2695	2695	2695	0
420	20241014	123100	29152085	2695	2695	2695	2695	200
421	20241014	123000	28613085	2695	2690	2695	2690	607
422	20241014	122900	26977255	2695	2695	2695	2695	0
423	20241014	122800	26977255	2695	2695	2695	2695	0
424	20241014	122700	26977255	2695	2695	2695	2695	0
425	20241014	122600	26977255	2695	2695	2695	2695	0
426	20241014	122500	26977255	2695	2695	2695	2695	0
427	20241014	122400	26977255	2695	2695	2695	2695	0
428	20241014	122300	26977255	2695	2695	2695	2695	0
429	20241014	122200	26977255	2695	2695	2695	2695	0
430	20241014	122100	26977255	2695	2690	2695	2690	5
431	20241014	122000	26963800	2695	2690	2695	2690	5
432	20241014	121900	26950345	2690	2690	2690	2690	371
433	20241014	121800	25952355	2695	2695	2695	2695	1
434	20241014	121700	25949660	2695	2695	2695	2695	0
435	20241014	121600	25949660	2695	2695	2695	2695	0
436	20241014	121500	25949660	2695	2695	2695	2695	0
437	20241014	121400	25949660	2695	2695	2695	2695	0
438	20241014	121300	25949660	2695	2695	2695	2695	0
439	20241014	121200	25949660	2695	2695	2695	2695	0
440	20241014	121100	25949660	2695	2695	2695	2690	65
441	20241014	121000	25774505	2695	2695	2695	2695	1
442	20241014	120900	25771810	2690	2690	2690	2690	0
443	20241014	120800	25771810	2690	2690	2690	2690	4
444	20241014	120700	25761050	2690	2690	2690	2690	0
445	20241014	120600	25761050	2690	2690	2690	2690	0
446	20241014	120500	25761050	2690	2690	2690	2690	0
447	20241014	120400	25761050	2690	2690	2690	2690	4
448	20241014	120300	25750290	2690	2690	2690	2690	39
449	20241014	120200	25645380	2695	2695	2695	2695	0
450	20241014	120100	25645380	2695	2695	2695	2695	0
451	20241014	120000	25645380	2695	2695	2695	2695	0
452	20241014	115900	25645380	2695	2695	2695	2695	17
453	20241014	115800	25599565	2690	2690	2690	2690	0
454	20241014	115700	25599565	2690	2690	2690	2690	0
455	20241014	115600	25599565	2690	2690	2690	2690	3
456	20241014	115500	25591495	2695	2695	2695	2695	0
457	20241014	115400	25591495	2695	2695	2695	2690	3
458	20241014	115300	25583415	2690	2690	2690	2690	3
459	20241014	115200	25575345	2690	2690	2690	2690	0
460	20241014	115100	25575345	2690	2690	2690	2690	0
461	20241014	115000	25575345	2690	2690	2690	2690	0
462	20241014	114900	25575345	2690	2690	2690	2690	1
463	20241014	114800	25572655	2695	2695	2695	2695	0
464	20241014	114700	25572655	2695	2695	2695	2695	0
465	20241014	114600	25572655	2695	2695	2695	2690	5
466	20241014	114500	25559195	2690	2690	2690	2690	0
467	20241014	114400	25559195	2690	2690	2690	2690	3
468	20241014	114300	25551125	2690	2690	2690	2690	1
469	20241014	114200	25548435	2690	2690	2690	2690	0
470	20241014	114100	25548435	2690	2690	2690	2690	0
471	20241014	114000	25548435	2690	2690	2690	2690	0
472	20241014	113900	25548435	2690	2690	2690	2690	3
473	20241014	113800	25540365	2690	2690	2690	2690	0
474	20241014	113700	25540365	2690	2690	2690	2690	1
475	20241014	113600	25537675	2695	2695	2695	2695	0
476	20241014	113500	25537675	2695	2695	2695	2695	3
477	20241014	113400	25529590	2690	2690	2690	2690	0
478	20241014	113300	25529590	2690	2690	2690	2690	0
479	20241014	113200	25529590	2690	2690	2690	2690	0
480	20241014	113100	25529590	2690	2690	2690	2690	4
481	20241014	113000	25518830	2690	2690	2690	2690	0
482	20241014	112900	25518830	2690	2690	2690	2690	0
483	20241014	112800	25518830	2690	2690	2690	2690	0
484	20241014	112700	25518830	2690	2690	2690	2690	0
485	20241014	112600	25518830	2690	2690	2690	2690	5
486	20241014	112500	25505380	2695	2695	2695	2695	369
487	20241014	112400	24510925	2695	2695	2695	2695	4
488	20241014	112300	24500145	2690	2690	2690	2690	4
489	20241014	112200	24489385	2690	2690	2690	2690	0
490	20241014	112100	24489385	2690	2690	2690	2690	0
491	20241014	112000	24489385	2690	2690	2690	2690	1
492	20241014	111900	24486695	2690	2690	2690	2690	0
493	20241014	111800	24486695	2690	2690	2690	2690	0
494	20241014	111700	24486695	2690	2690	2690	2690	100
495	20241014	111600	24217695	2695	2690	2695	2690	222
496	20241014	111500	23619515	2685	2685	2685	2685	1
497	20241014	111400	23616830	2685	2685	2685	2685	0
498	20241014	111300	23616830	2685	2685	2685	2685	0
499	20241014	111200	23616830	2685	2685	2685	2685	0
500	20241014	111100	23616830	2685	2685	2685	2685	4
501	20241014	111000	23606090	2685	2685	2685	2685	4
502	20241014	110900	23595350	2680	2680	2680	2680	1
503	20241014	110800	23592670	2680	2680	2680	2680	400
504	20241014	110700	22520670	2680	2680	2680	2680	0
505	20241014	110600	22520670	2680	2680	2680	2680	4
506	20241014	110500	22509950	2680	2680	2680	2680	0
507	20241014	110400	22509950	2680	2680	2680	2680	43
508	20241014	110300	22394710	2680	2680	2680	2680	1
509	20241014	110200	22392030	2690	2690	2690	2690	10
510	20241014	110100	22365130	2690	2690	2690	2690	0
511	20241014	110000	22365130	2690	2690	2690	2690	0
512	20241014	105900	22365130	2690	2690	2690	2690	0
513	20241014	105800	22365130	2690	2680	2690	2680	2
514	20241014	105700	22359760	2690	2690	2690	2690	0
515	20241014	105600	22359760	2690	2685	2690	2685	4
516	20241014	105500	22349015	2690	2690	2690	2690	0
517	20241014	105400	22349015	2690	2690	2690	2690	0
518	20241014	105300	22349015	2690	2690	2690	2690	0
519	20241014	105200	22349015	2690	2690	2690	2680	3
520	20241014	105100	22340955	2685	2685	2685	2685	20
521	20241014	105000	22287255	2690	2690	2690	2690	0
522	20241014	104900	22287255	2690	2690	2690	2690	0
523	20241014	104800	22287255	2690	2690	2690	2690	0
524	20241014	104700	22287255	2690	2690	2690	2690	131
525	20241014	104600	21934865	2690	2690	2690	2690	4
526	20241014	104500	21924105	2690	2690	2690	2690	0
527	20241014	104400	21924105	2690	2690	2690	2690	6
528	20241014	104300	21907965	2690	2690	2690	2690	42
529	20241014	104200	21794985	2685	2685	2685	2685	0
530	20241014	104100	21794985	2685	2685	2685	2685	1
531	20241014	104000	21792300	2690	2690	2690	2690	0
532	20241014	103900	21792300	2690	2690	2690	2690	0
533	20241014	103800	21792300	2690	2690	2690	2690	0
534	20241014	103700	21792300	2690	2690	2690	2690	1
535	20241014	103600	21789610	2685	2685	2685	2685	0
536	20241014	103500	21789610	2685	2685	2685	2685	1
537	20241014	103400	21786925	2695	2695	2695	2695	0
538	20241014	103300	21786925	2695	2695	2695	2695	0
539	20241014	103200	21786925	2695	2695	2695	2695	0
540	20241014	103100	21786925	2695	2695	2695	2695	0
541	20241014	103000	21786925	2695	2695	2695	2695	1
542	20241014	102900	21784230	2685	2690	2695	2685	6
543	20241014	102800	21768090	2695	2695	2695	2695	0
544	20241014	102700	21768090	2695	2695	2695	2695	0
545	20241014	102600	21768090	2695	2695	2695	2695	0
546	20241014	102500	21768090	2695	2690	2695	2690	56
547	20241014	102400	21617445	2685	2685	2685	2685	71
548	20241014	102300	21426810	2700	2700	2700	2700	0
549	20241014	102200	21426810	2700	2700	2700	2700	0
550	20241014	102100	21426810	2700	2700	2700	2700	0
551	20241014	102000	21426810	2700	2700	2700	2700	0
552	20241014	101900	21426810	2700	2700	2700	2700	0
553	20241014	101800	21426810	2700	2685	2700	2685	2
554	20241014	101700	21421425	2700	2700	2700	2700	0
555	20241014	101600	21421425	2700	2700	2700	2700	0
556	20241014	101500	21421425	2700	2700	2700	2700	0
557	20241014	101400	21421425	2700	2700	2700	2700	0
558	20241014	101300	21421425	2700	2700	2700	2700	1
559	20241014	101200	21418725	2685	2685	2685	2685	1
560	20241014	101100	21416040	2700	2700	2700	2700	0
561	20241014	101000	21416040	2700	2700	2700	2700	0
562	20241014	100900	21416040	2700	2700	2700	2700	0
563	20241014	100800	21416040	2700	2700	2700	2700	1
564	20241014	100700	21413340	2685	2685	2685	2685	1
565	20241014	100600	21410655	2700	2700	2700	2700	0
566	20241014	100500	21410655	2700	2700	2700	2700	0
567	20241014	100400	21410655	2700	2700	2700	2700	0
568	20241014	100300	21410655	2700	2700	2700	2700	0
569	20241014	100200	21410655	2700	2700	2700	2700	0
570	20241014	100100	21410655	2700	2685	2700	2685	2
571	20241014	100000	21405270	2700	2700	2700	2700	0
572	20241014	095900	21405270	2700	2690	2700	2685	109
573	20241014	095800	21112150	2700	2700	2700	2700	0
574	20241014	095700	21112150	2700	2700	2700	2700	0
575	20241014	095600	21112150	2700	2700	2700	2700	1
576	20241014	095500	21109450	2690	2690	2690	2690	2
577	20241014	095400	21104070	2700	2700	2700	2700	0
578	20241014	095300	21104070	2700	2700	2700	2700	1
579	20241014	095200	21101370	2680	2690	2690	2680	2740
580	20241014	095100	13751530	2700	2700	2700	2700	1
581	20241014	095000	13748830	2690	2690	2690	2690	2
582	20241014	094900	13743450	2700	2700	2700	2700	0
583	20241014	094800	13743450	2700	2700	2700	2700	0
584	20241014	094700	13743450	2700	2700	2700	2700	0
585	20241014	094600	13743450	2700	2700	2700	2700	2
586	20241014	094500	13738050	2685	2685	2685	2685	0
587	20241014	094400	13738050	2685	2695	2695	2685	102
588	20241014	094300	13464090	2695	2695	2695	2695	0
589	20241014	094200	13464090	2695	2695	2695	2695	0
590	20241014	094100	13464090	2695	2695	2695	2695	77
591	20241014	094000	13256575	2700	2700	2700	2700	0
592	20241014	093900	13256575	2700	2700	2700	2700	3
593	20241014	093800	13248475	2695	2695	2695	2695	2
594	20241014	093700	13243085	2700	2700	2700	2700	0
595	20241014	093600	13243085	2700	2700	2700	2700	0
596	20241014	093500	13243085	2700	2700	2700	2700	0
597	20241014	093400	13243085	2700	2700	2700	2700	1
598	20241014	093300	13240385	2695	2695	2695	2695	2
599	20241014	093200	13234995	2700	2700	2700	2700	0
600	20241014	093100	13234995	2700	2700	2700	2700	0
601	20241014	093000	13234995	2700	2700	2700	2700	0
602	20241014	092900	13234995	2700	2700	2700	2700	0
603	20241014	092800	13234995	2700	2700	2700	2700	1
604	20241014	092700	13232295	2695	2695	2695	2695	2
605	20241014	092600	13226905	2700	2695	2700	2695	22
606	20241014	092500	13167595	2695	2695	2695	2695	0
607	20241014	092400	13167595	2695	2695	2695	2695	1
608	20241014	092300	13164900	2685	2685	2685	2685	0
609	20241014	092200	13164900	2685	2685	2685	2685	2
610	20241014	092100	13159530	2695	2690	2695	2690	3
611	20241014	092000	13151450	2695	2695	2695	2695	0
612	20241014	091900	13151450	2695	2695	2695	2695	0
613	20241014	091800	13151450	2695	2695	2695	2695	0
614	20241014	091700	13151450	2695	2695	2695	2695	6
615	20241014	091600	13135280	2695	2695	2695	2685	5
616	20241014	091500	13121825	2695	2695	2695	2695	0
617	20241014	091400	13121825	2695	2695	2695	2695	1
618	20241014	091300	13119130	2700	2700	2700	2700	0
619	20241014	091200	13119130	2700	2700	2700	2700	0
620	20241014	091100	13119130	2700	2700	2700	2700	18
621	20241014	091000	13070530	2680	2680	2680	2680	2
622	20241014	090900	13065170	2700	2695	2700	2695	41
623	20241014	090800	12954645	2695	2695	2695	2695	0
624	20241014	090700	12954645	2695	2695	2695	2695	5
625	20241014	090600	12941170	2695	2695	2695	2695	1
626	20241014	090500	12938475	2695	2700	2700	2660	4612
627	20241014	090400	616235	2705	2705	2705	2705	0
628	20241014	090300	616235	2705	2710	2710	2705	112
629	20241014	090200	313270	2705	2710	2710	2705	3
630	20241014	090100	305145	2710	2710	2710	2710	3
631	20241014	090000	297015	2715	2725	2725	2715	109