KissMeData/035200/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	191900	75134635	2860	2860	2860	2860	291
3	20241004	191800	75134635	2860	2860	2860	2860	0
4	20241004	191700	75134635	2860	2860	2860	2860	0
5	20241004	191600	75134635	2860	2860	2860	2860	0
6	20241004	191500	75134635	2860	2860	2860	2860	0
7	20241004	191400	75134635	2860	2860	2860	2860	0
8	20241004	191300	75134635	2860	2860	2860	2860	0
9	20241004	191200	75134635	2860	2860	2860	2860	0
10	20241004	191100	75134635	2860	2860	2860	2860	0
11	20241004	191000	75134635	2860	2860	2860	2860	0
12	20241004	190900	75134635	2860	2860	2860	2860	0
13	20241004	190800	75134635	2860	2860	2860	2860	0
14	20241004	190700	75134635	2860	2860	2860	2860	0
15	20241004	190600	75134635	2860	2860	2860	2860	0
16	20241004	190500	75134635	2860	2860	2860	2860	0
17	20241004	190400	75134635	2860	2860	2860	2860	0
18	20241004	190300	75134635	2860	2860	2860	2860	0
19	20241004	190200	75134635	2860	2860	2860	2860	0
20	20241004	190100	75134635	2860	2860	2860	2860	0
21	20241004	190000	75134635	2860	2860	2860	2860	0
22	20241004	185900	75134635	2860	2860	2860	2860	0
23	20241004	185800	75134635	2860	2860	2860	2860	0
24	20241004	185700	75134635	2860	2860	2860	2860	0
25	20241004	185600	75134635	2860	2860	2860	2860	0
26	20241004	185500	75134635	2860	2860	2860	2860	0
27	20241004	185400	75134635	2860	2860	2860	2860	0
28	20241004	185300	75134635	2860	2860	2860	2860	0
29	20241004	185200	75134635	2860	2860	2860	2860	0
30	20241004	185100	75134635	2860	2860	2860	2860	0
31	20241004	185000	75134635	2860	2860	2860	2860	0
32	20241004	184900	75134635	2860	2860	2860	2860	291
33	20241004	184800	75134635	2860	2860	2860	2860	0
34	20241004	184700	75134635	2860	2860	2860	2860	0
35	20241004	184600	75134635	2860	2860	2860	2860	0
36	20241004	184500	75134635	2860	2860	2860	2860	0
37	20241004	184400	75134635	2860	2860	2860	2860	0
38	20241004	184300	75134635	2860	2860	2860	2860	0
39	20241004	184200	75134635	2860	2860	2860	2860	0
40	20241004	184100	75134635	2860	2860	2860	2860	0
41	20241004	184000	75134635	2860	2860	2860	2860	0
42	20241004	183900	75134635	2860	2860	2860	2860	0
43	20241004	183800	75134635	2860	2860	2860	2860	0
44	20241004	183700	75134635	2860	2860	2860	2860	0
45	20241004	183600	75134635	2860	2860	2860	2860	0
46	20241004	183500	75134635	2860	2860	2860	2860	0
47	20241004	183400	75134635	2860	2860	2860	2860	0
48	20241004	183300	75134635	2860	2860	2860	2860	0
49	20241004	183200	75134635	2860	2860	2860	2860	0
50	20241004	183100	75134635	2860	2860	2860	2860	0
51	20241004	183000	75134635	2860	2860	2860	2860	0
52	20241004	182900	75134635	2860	2860	2860	2860	0
53	20241004	182800	75134635	2860	2860	2860	2860	0
54	20241004	182700	75134635	2860	2860	2860	2860	0
55	20241004	182600	75134635	2860	2860	2860	2860	0
56	20241004	182500	75134635	2860	2860	2860	2860	0
57	20241004	182400	75134635	2860	2860	2860	2860	0
58	20241004	182300	75134635	2860	2860	2860	2860	0
59	20241004	182200	75134635	2860	2860	2860	2860	0
60	20241004	182100	75134635	2860	2860	2860	2860	0
61	20241004	182000	75134635	2860	2860	2860	2860	0
62	20241004	181900	75134635	2860	2860	2860	2860	291
63	20241004	181800	75134635	2860	2860	2860	2860	0
64	20241004	181700	75134635	2860	2860	2860	2860	0
65	20241004	181600	75134635	2860	2860	2860	2860	0
66	20241004	181500	75134635	2860	2860	2860	2860	0
67	20241004	181400	75134635	2860	2860	2860	2860	0
68	20241004	181300	75134635	2860	2860	2860	2860	0
69	20241004	181200	75134635	2860	2860	2860	2860	0
70	20241004	181100	75134635	2860	2860	2860	2860	0
71	20241004	181000	75134635	2860	2860	2860	2860	0
72	20241004	180900	75134635	2860	2860	2860	2860	0
73	20241004	180800	75134635	2860	2860	2860	2860	0
74	20241004	180700	75134635	2860	2860	2860	2860	0
75	20241004	180600	75134635	2860	2860	2860	2860	0
76	20241004	180500	75134635	2860	2860	2860	2860	0
77	20241004	180400	75134635	2860	2860	2860	2860	0
78	20241004	180300	75134635	2860	2860	2860	2860	0
79	20241004	180200	75134635	2860	2860	2860	2860	0
80	20241004	180100	75134635	2860	2860	2860	2860	0
81	20241004	180000	75134635	2860	2860	2860	2860	0
82	20241004	175900	75134635	2860	2860	2860	2860	0
83	20241004	175800	75134635	2860	2860	2860	2860	0
84	20241004	175700	75134635	2860	2860	2860	2860	0
85	20241004	175600	75134635	2860	2860	2860	2860	0
86	20241004	175500	75134635	2860	2860	2860	2860	0
87	20241004	175400	75134635	2860	2860	2860	2860	0
88	20241004	175300	75134635	2860	2860	2860	2860	0
89	20241004	175200	75134635	2860	2860	2860	2860	0
90	20241004	175100	75134635	2860	2860	2860	2860	0
91	20241004	175000	75134635	2860	2860	2860	2860	0
92	20241004	174900	75134635	2860	2860	2860	2860	291
93	20241004	174800	75134635	2860	2860	2860	2860	0
94	20241004	174700	75134635	2860	2860	2860	2860	0
95	20241004	174600	75134635	2860	2860	2860	2860	0
96	20241004	174500	75134635	2860	2860	2860	2860	0
97	20241004	174400	75134635	2860	2860	2860	2860	0
98	20241004	174300	75134635	2860	2860	2860	2860	0
99	20241004	174200	75134635	2860	2860	2860	2860	0
100	20241004	174100	75134635	2860	2860	2860	2860	0
101	20241004	174000	75134635	2860	2860	2860	2860	0
102	20241004	173900	75134635	2860	2860	2860	2860	0
103	20241004	173800	75134635	2860	2860	2860	2860	0
104	20241004	173700	75134635	2860	2860	2860	2860	0
105	20241004	173600	75134635	2860	2860	2860	2860	0
106	20241004	173500	75134635	2860	2860	2860	2860	0
107	20241004	173400	75134635	2860	2860	2860	2860	0
108	20241004	173300	75134635	2860	2860	2860	2860	0
109	20241004	173200	75134635	2860	2860	2860	2860	0
110	20241004	173100	75134635	2860	2860	2860	2860	0
111	20241004	173000	75134635	2860	2860	2860	2860	0
112	20241004	172900	75134635	2860	2860	2860	2860	0
113	20241004	172800	75134635	2860	2860	2860	2860	0
114	20241004	172700	75134635	2860	2860	2860	2860	0
115	20241004	172600	75134635	2860	2860	2860	2860	0
116	20241004	172500	75134635	2860	2860	2860	2860	0
117	20241004	172400	75134635	2860	2860	2860	2860	0
118	20241004	172300	75134635	2860	2860	2860	2860	0
119	20241004	172200	75134635	2860	2860	2860	2860	0
120	20241004	172100	75134635	2860	2860	2860	2860	0
121	20241004	172000	75134635	2860	2860	2860	2860	0
122	20241004	171900	75134635	2860	2860	2860	2860	291
123	20241004	171800	75134635	2860	2860	2860	2860	0
124	20241004	171700	75134635	2860	2860	2860	2860	0
125	20241004	171600	75134635	2860	2860	2860	2860	0
126	20241004	171500	75134635	2860	2860	2860	2860	0
127	20241004	171400	75134635	2860	2860	2860	2860	0
128	20241004	171300	75134635	2860	2860	2860	2860	0
129	20241004	171200	75134635	2860	2860	2860	2860	0
130	20241004	171100	75134635	2860	2860	2860	2860	0
131	20241004	171000	75134635	2860	2860	2860	2860	0
132	20241004	170900	75134635	2860	2860	2860	2860	0
133	20241004	170800	75134635	2860	2860	2860	2860	0
134	20241004	170700	75134635	2860	2860	2860	2860	0
135	20241004	170600	75134635	2860	2860	2860	2860	0
136	20241004	170500	75134635	2860	2860	2860	2860	0
137	20241004	170400	75134635	2860	2860	2860	2860	0
138	20241004	170300	75134635	2860	2860	2860	2860	0
139	20241004	170200	75134635	2860	2860	2860	2860	0
140	20241004	170100	75134635	2860	2860	2860	2860	0
141	20241004	170000	75134635	2860	2860	2860	2860	0
142	20241004	165900	75134635	2860	2860	2860	2860	0
143	20241004	165800	75134635	2860	2860	2860	2860	0
144	20241004	165700	75134635	2860	2860	2860	2860	0
145	20241004	165600	75134635	2860	2860	2860	2860	0
146	20241004	165500	75134635	2860	2860	2860	2860	0
147	20241004	165400	75134635	2860	2860	2860	2860	0
148	20241004	165300	75134635	2860	2860	2860	2860	0
149	20241004	165200	75134635	2860	2860	2860	2860	0
150	20241004	165100	75134635	2860	2860	2860	2860	0
151	20241004	165000	75134635	2860	2860	2860	2860	0
152	20241004	164900	75134635	2860	2860	2860	2860	291
153	20241004	164800	75134635	2860	2860	2860	2860	0
154	20241004	164700	75134635	2860	2860	2860	2860	0
155	20241004	164600	75134635	2860	2860	2860	2860	0
156	20241004	164500	75134635	2860	2860	2860	2860	0
157	20241004	164400	75134635	2860	2860	2860	2860	0
158	20241004	164300	75134635	2860	2860	2860	2860	0
159	20241004	164200	75134635	2860	2860	2860	2860	0
160	20241004	164100	75134635	2860	2860	2860	2860	0
161	20241004	164000	75134635	2860	2860	2860	2860	0
162	20241004	163900	75134635	2860	2860	2860	2860	0
163	20241004	163800	75134635	2860	2860	2860	2860	0
164	20241004	163700	75134635	2860	2860	2860	2860	0
165	20241004	163600	75134635	2860	2860	2860	2860	0
166	20241004	163500	75134635	2860	2860	2860	2860	0
167	20241004	163400	75134635	2860	2860	2860	2860	0
168	20241004	163300	75134635	2860	2860	2860	2860	0
169	20241004	163200	75134635	2860	2860	2860	2860	0
170	20241004	163100	75134635	2860	2860	2860	2860	0
171	20241004	163000	75134635	2860	2860	2860	2860	0
172	20241004	162900	75134635	2860	2860	2860	2860	0
173	20241004	162800	75134635	2860	2860	2860	2860	0
174	20241004	162700	75134635	2860	2860	2860	2860	0
175	20241004	162600	75134635	2860	2860	2860	2860	0
176	20241004	162500	75134635	2860	2860	2860	2860	0
177	20241004	162400	75134635	2860	2860	2860	2860	0
178	20241004	162300	75134635	2860	2860	2860	2860	0
179	20241004	162200	75134635	2860	2860	2860	2860	0
180	20241004	162100	75134635	2860	2860	2860	2860	0
181	20241004	162000	75134635	2860	2860	2860	2860	0
182	20241004	161900	75134635	2860	2860	2860	2860	291
183	20241004	161800	75134635	2860	2860	2860	2860	0
184	20241004	161700	75134635	2860	2860	2860	2860	0
185	20241004	161600	75134635	2860	2860	2860	2860	0
186	20241004	161500	75134635	2860	2860	2860	2860	0
187	20241004	161400	75134635	2860	2860	2860	2860	0
188	20241004	161300	75134635	2860	2860	2860	2860	0
189	20241004	161200	75134635	2860	2860	2860	2860	0
190	20241004	161100	75134635	2860	2860	2860	2860	0
191	20241004	161000	75134635	2860	2860	2860	2860	0
192	20241004	160900	75134635	2860	2860	2860	2860	0
193	20241004	160800	75134635	2860	2860	2860	2860	0
194	20241004	160700	75134635	2860	2860	2860	2860	0
195	20241004	160600	75134635	2860	2860	2860	2860	0
196	20241004	160500	75134635	2860	2860	2860	2860	0
197	20241004	160400	75134635	2860	2860	2860	2860	0
198	20241004	160300	75134635	2860	2860	2860	2860	0
199	20241004	160200	75134635	2860	2860	2860	2860	0
200	20241004	160100	75134635	2860	2860	2860	2860	0
201	20241004	160000	75134635	2860	2860	2860	2860	0
202	20241004	155900	75134635	2860	2860	2860	2860	0
203	20241004	155800	75134635	2860	2860	2860	2860	0
204	20241004	155700	75134635	2860	2860	2860	2860	0
205	20241004	155600	75134635	2860	2860	2860	2860	0
206	20241004	155500	75134635	2860	2860	2860	2860	0
207	20241004	155400	75134635	2860	2860	2860	2860	0
208	20241004	155300	75134635	2860	2860	2860	2860	0
209	20241004	155200	75134635	2860	2860	2860	2860	0
210	20241004	155100	75134635	2860	2860	2860	2860	0
211	20241004	155000	75134635	2860	2860	2860	2860	0
212	20241004	154900	75134635	2860	2860	2860	2860	291
213	20241004	154800	75134635	2860	2860	2860	2860	0
214	20241004	154700	75134635	2860	2860	2860	2860	0
215	20241004	154600	75134635	2860	2860	2860	2860	0
216	20241004	154500	75134635	2860	2860	2860	2860	0
217	20241004	154400	75134635	2860	2860	2860	2860	0
218	20241004	154300	75134635	2860	2860	2860	2860	0
219	20241004	154200	75134635	2860	2860	2860	2860	0
220	20241004	154100	75134635	2860	2860	2860	2860	0
221	20241004	154000	75134635	2860	2860	2860	2860	0
222	20241004	153900	75134635	2860	2860	2860	2860	0
223	20241004	153800	75134635	2860	2860	2860	2860	0
224	20241004	153700	75134635	2860	2860	2860	2860	0
225	20241004	153600	75134635	2860	2860	2860	2860	0
226	20241004	153500	75134635	2860	2860	2860	2860	0
227	20241004	153400	75134635	2860	2860	2860	2860	0
228	20241004	153300	75134635	2860	2860	2860	2860	0
229	20241004	153200	75134635	2860	2860	2860	2860	0
230	20241004	153100	75134635	2860	2860	2860	2860	0
231	20241004	153000	75134635	2860	2860	2860	2860	291
232	20241004	152900	74302375	2860	2860	2860	2860	0
233	20241004	152800	74302375	2860	2860	2860	2860	0
234	20241004	152700	74302375	2860	2860	2860	2860	0
235	20241004	152600	74302375	2860	2860	2860	2860	0
236	20241004	152500	74302375	2860	2860	2860	2860	0
237	20241004	152400	74302375	2860	2860	2860	2860	0
238	20241004	152300	74302375	2860	2860	2860	2860	0
239	20241004	152200	74302375	2860	2860	2860	2860	0
240	20241004	152100	74302375	2860	2860	2860	2860	0
241	20241004	152000	74302375	2860	2860	2860	2860	0
242	20241004	151900	74302375	2860	2860	2860	2860	1
243	20241004	151800	74299515	2860	2860	2860	2860	0
244	20241004	151700	74299515	2860	2860	2860	2860	0
245	20241004	151600	74299515	2860	2860	2860	2860	0
246	20241004	151500	74299515	2860	2860	2860	2860	0
247	20241004	151400	74299515	2860	2860	2860	2860	0
248	20241004	151300	74299515	2860	2860	2860	2860	1
249	20241004	151200	74296655	2855	2890	2890	2855	1598
250	20241004	151100	69712220	2900	2840	2900	2835	835
251	20241004	151000	67311810	2845	2855	2855	2835	2487
252	20241004	150900	60241005	2870	2870	2870	2870	0
253	20241004	150800	60241005	2870	2870	2870	2870	0
254	20241004	150700	60241005	2870	2870	2870	2870	0
255	20241004	150600	60241005	2870	2870	2870	2870	0
256	20241004	150500	60241005	2870	2870	2870	2870	0
257	20241004	150400	60241005	2870	2870	2870	2870	446
258	20241004	150300	58960985	2870	2870	2870	2870	0
259	20241004	150200	58960985	2870	2870	2870	2870	46
260	20241004	150100	58828965	2870	2865	2870	2865	309
261	20241004	150000	57942140	2870	2860	2870	2860	936
262	20241004	145900	55255835	2870	2870	2870	2870	0
263	20241004	145800	55255835	2870	2870	2870	2870	0
264	20241004	145700	55255835	2870	2870	2870	2870	0
265	20241004	145600	55255835	2870	2870	2870	2870	0
266	20241004	145500	55255835	2870	2870	2870	2870	0
267	20241004	145400	55255835	2870	2870	2870	2870	0
268	20241004	145300	55255835	2870	2870	2870	2870	0
269	20241004	145200	55255835	2870	2870	2870	2870	0
270	20241004	145100	55255835	2870	2870	2870	2870	0
271	20241004	145000	55255835	2870	2870	2870	2870	0
272	20241004	144900	55255835	2870	2870	2870	2870	0
273	20241004	144800	55255835	2870	2870	2870	2870	0
274	20241004	144700	55255835	2870	2870	2870	2870	0
275	20241004	144600	55255835	2870	2860	2870	2860	34
276	20241004	144500	55158280	2880	2880	2880	2880	0
277	20241004	144400	55158280	2880	2880	2880	2880	0
278	20241004	144300	55158280	2880	2880	2880	2880	0
279	20241004	144200	55158280	2880	2880	2880	2880	0
280	20241004	144100	55158280	2880	2880	2880	2880	0
281	20241004	144000	55158280	2880	2880	2880	2880	0
282	20241004	143900	55158280	2880	2880	2880	2880	0
283	20241004	143800	55158280	2880	2850	2880	2850	200
284	20241004	143700	54584410	2845	2855	2855	2840	2761
285	20241004	143600	46735070	2860	2860	2860	2860	0
286	20241004	143500	46735070	2860	2860	2860	2860	0
287	20241004	143400	46735070	2860	2860	2860	2860	0
288	20241004	143300	46735070	2860	2860	2860	2860	0
289	20241004	143200	46735070	2860	2860	2860	2860	0
290	20241004	143100	46735070	2860	2860	2860	2860	0
291	20241004	143000	46735070	2860	2860	2860	2860	0
292	20241004	142900	46735070	2860	2860	2860	2860	0
293	20241004	142800	46735070	2860	2860	2860	2860	0
294	20241004	142700	46735070	2860	2860	2860	2860	0
295	20241004	142600	46735070	2860	2860	2860	2860	0
296	20241004	142500	46735070	2860	2860	2860	2860	0
297	20241004	142400	46735070	2860	2860	2860	2860	0
298	20241004	142300	46735070	2860	2860	2860	2860	0
299	20241004	142200	46735070	2860	2860	2860	2860	0
300	20241004	142100	46735070	2860	2860	2860	2860	0
301	20241004	142000	46735070	2860	2860	2860	2860	0
302	20241004	141900	46735070	2860	2860	2860	2860	0
303	20241004	141800	46735070	2860	2860	2860	2860	0
304	20241004	141700	46735070	2860	2860	2860	2860	0
305	20241004	141600	46735070	2860	2860	2860	2860	0
306	20241004	141500	46735070	2860	2860	2860	2860	10
307	20241004	141400	46706470	2860	2860	2860	2860	0
308	20241004	141300	46706470	2860	2860	2860	2860	0
309	20241004	141200	46706470	2860	2860	2860	2860	0
310	20241004	141100	46706470	2860	2860	2860	2860	0
311	20241004	141000	46706470	2860	2860	2860	2860	0
312	20241004	140900	46706470	2860	2860	2860	2860	0
313	20241004	140800	46706470	2860	2860	2860	2860	100
314	20241004	140700	46420470	2860	2860	2860	2860	0
315	20241004	140600	46420470	2860	2860	2860	2860	0
316	20241004	140500	46420470	2860	2860	2860	2860	0
317	20241004	140400	46420470	2860	2860	2860	2860	0
318	20241004	140300	46420470	2860	2860	2860	2860	0
319	20241004	140200	46420470	2860	2860	2860	2860	0
320	20241004	140100	46420470	2860	2860	2860	2860	0
321	20241004	140000	46420470	2860	2860	2860	2860	0
322	20241004	135900	46420470	2860	2860	2860	2860	0
323	20241004	135800	46420470	2860	2860	2860	2860	0
324	20241004	135700	46420470	2860	2860	2860	2860	0
325	20241004	135600	46420470	2860	2855	2860	2855	3
326	20241004	135500	46411900	2855	2855	2855	2855	2
327	20241004	135400	46406190	2855	2855	2855	2855	1
328	20241004	135300	46403335	2855	2855	2855	2855	2
329	20241004	135200	46397625	2860	2860	2860	2860	0
330	20241004	135100	46397625	2860	2860	2860	2860	0
331	20241004	135000	46397625	2860	2860	2860	2860	0
332	20241004	134900	46397625	2860	2860	2860	2860	0
333	20241004	134800	46397625	2860	2860	2860	2860	0
334	20241004	134700	46397625	2860	2860	2860	2860	0
335	20241004	134600	46397625	2860	2860	2860	2860	0
336	20241004	134500	46397625	2860	2860	2860	2860	0
337	20241004	134400	46397625	2860	2860	2860	2860	0
338	20241004	134300	46397625	2860	2860	2860	2860	0
339	20241004	134200	46397625	2860	2860	2860	2860	0
340	20241004	134100	46397625	2860	2860	2860	2860	0
341	20241004	134000	46397625	2860	2860	2860	2860	0
342	20241004	133900	46397625	2860	2860	2860	2860	0
343	20241004	133800	46397625	2860	2860	2860	2860	0
344	20241004	133700	46397625	2860	2860	2860	2860	0
345	20241004	133600	46397625	2860	2860	2860	2860	0
346	20241004	133500	46397625	2860	2860	2860	2860	0
347	20241004	133400	46397625	2860	2860	2860	2860	0
348	20241004	133300	46397625	2860	2860	2860	2860	0
349	20241004	133200	46397625	2860	2860	2860	2860	0
350	20241004	133100	46397625	2860	2860	2860	2860	0
351	20241004	133000	46397625	2860	2860	2860	2860	0
352	20241004	132900	46397625	2860	2860	2860	2860	0
353	20241004	132800	46397625	2860	2860	2860	2860	0
354	20241004	132700	46397625	2860	2860	2860	2860	0
355	20241004	132600	46397625	2860	2860	2860	2860	0
356	20241004	132500	46397625	2860	2860	2860	2860	0
357	20241004	132400	46397625	2860	2855	2860	2855	824
358	20241004	132300	44045100	2845	2845	2845	2845	0
359	20241004	132200	44045100	2845	2845	2845	2845	0
360	20241004	132100	44045100	2845	2845	2845	2845	0
361	20241004	132000	44045100	2845	2845	2845	2845	21
362	20241004	131900	43985355	2840	2840	2840	2840	0
363	20241004	131800	43985355	2840	2840	2840	2840	0
364	20241004	131700	43985355	2840	2840	2840	2840	0
365	20241004	131600	43985355	2840	2840	2840	2840	0
366	20241004	131500	43985355	2840	2840	2840	2840	0
367	20241004	131400	43985355	2840	2840	2840	2840	0
368	20241004	131300	43985355	2840	2840	2840	2840	0
369	20241004	131200	43985355	2840	2850	2850	2840	485
370	20241004	131100	42604520	2860	2860	2860	2860	0
371	20241004	131000	42604520	2860	2860	2860	2860	0
372	20241004	130900	42604520	2860	2860	2860	2860	0
373	20241004	130800	42604520	2860	2860	2860	2860	0
374	20241004	130700	42604520	2860	2860	2860	2860	0
375	20241004	130600	42604520	2860	2860	2860	2860	0
376	20241004	130500	42604520	2860	2860	2860	2860	0
377	20241004	130400	42604520	2860	2860	2860	2860	0
378	20241004	130300	42604520	2860	2860	2860	2860	0
379	20241004	130200	42604520	2860	2860	2860	2860	0
380	20241004	130100	42604520	2860	2860	2860	2860	0
381	20241004	130000	42604520	2860	2860	2860	2860	0
382	20241004	125900	42604520	2860	2860	2860	2860	0
383	20241004	125800	42604520	2860	2860	2860	2860	0
384	20241004	125700	42604520	2860	2860	2860	2860	0
385	20241004	125600	42604520	2860	2860	2860	2860	1
386	20241004	125500	42601660	2860	2860	2860	2860	0
387	20241004	125400	42601660	2860	2860	2860	2860	0
388	20241004	125300	42601660	2860	2860	2860	2860	0
389	20241004	125200	42601660	2860	2860	2860	2860	0
390	20241004	125100	42601660	2860	2860	2860	2860	1
391	20241004	125000	42598800	2860	2860	2860	2860	0
392	20241004	124900	42598800	2860	2860	2860	2860	0
393	20241004	124800	42598800	2860	2860	2860	2860	0
394	20241004	124700	42598800	2860	2860	2860	2860	0
395	20241004	124600	42598800	2860	2860	2860	2860	0
396	20241004	124500	42598800	2860	2860	2860	2860	0
397	20241004	124400	42598800	2860	2860	2860	2860	0
398	20241004	124300	42598800	2860	2860	2860	2860	0
399	20241004	124200	42598800	2860	2860	2860	2860	1
400	20241004	124100	42595940	2850	2850	2850	2850	0
401	20241004	124000	42595940	2850	2850	2850	2850	0
402	20241004	123900	42595940	2850	2850	2850	2850	0
403	20241004	123800	42595940	2850	2850	2850	2850	0
404	20241004	123700	42595940	2850	2850	2850	2850	0
405	20241004	123600	42595940	2850	2850	2850	2850	0
406	20241004	123500	42595940	2850	2850	2850	2850	0
407	20241004	123400	42595940	2850	2850	2850	2850	293
408	20241004	123300	41760890	2860	2860	2860	2860	0
409	20241004	123200	41760890	2860	2860	2860	2860	0
410	20241004	123100	41760890	2860	2860	2860	2860	1
411	20241004	123000	41758030	2855	2855	2855	2855	0
412	20241004	122900	41758030	2855	2855	2855	2855	38
413	20241004	122800	41649540	2855	2855	2855	2855	0
414	20241004	122700	41649540	2855	2855	2855	2855	0
415	20241004	122600	41649540	2855	2855	2855	2855	0
416	20241004	122500	41649540	2855	2855	2855	2855	0
417	20241004	122400	41649540	2855	2860	2860	2855	568
418	20241004	122300	40027345	2870	2870	2870	2870	0
419	20241004	122200	40027345	2870	2870	2870	2870	0
420	20241004	122100	40027345	2870	2870	2870	2870	1
421	20241004	122000	40024475	2860	2860	2860	2860	0
422	20241004	121900	40024475	2860	2860	2860	2860	0
423	20241004	121800	40024475	2860	2860	2860	2860	0
424	20241004	121700	40024475	2860	2860	2860	2860	0
425	20241004	121600	40024475	2860	2860	2860	2860	0
426	20241004	121500	40024475	2860	2860	2860	2860	0
427	20241004	121400	40024475	2860	2860	2860	2860	0
428	20241004	121300	40024475	2860	2860	2860	2860	0
429	20241004	121200	40024475	2860	2860	2860	2860	0
430	20241004	121100	40024475	2860	2860	2860	2860	0
431	20241004	121000	40024475	2860	2880	2880	2855	1341
432	20241004	120900	36182150	2880	2880	2880	2880	0
433	20241004	120800	36182150	2880	2880	2880	2880	3
434	20241004	120700	36173510	2880	2880	2880	2880	0
435	20241004	120600	36173510	2880	2880	2880	2880	0
436	20241004	120500	36173510	2880	2880	2880	2880	0
437	20241004	120400	36173510	2880	2875	2880	2875	31
438	20241004	120300	36084315	2880	2880	2880	2880	0
439	20241004	120200	36084315	2880	2880	2880	2880	0
440	20241004	120100	36084315	2880	2880	2880	2880	0
441	20241004	120000	36084315	2880	2880	2880	2880	0
442	20241004	115900	36084315	2880	2880	2880	2880	0
443	20241004	115800	36084315	2880	2875	2880	2875	2
444	20241004	115700	36078560	2865	2865	2865	2865	0
445	20241004	115600	36078560	2865	2865	2865	2865	0
446	20241004	115500	36078560	2865	2865	2865	2865	0
447	20241004	115400	36078560	2865	2875	2875	2865	289
448	20241004	115300	35249835	2885	2885	2885	2885	0
449	20241004	115200	35249835	2885	2885	2885	2885	0
450	20241004	115100	35249835	2885	2885	2885	2885	0
451	20241004	115000	35249835	2885	2885	2885	2885	0
452	20241004	114900	35249835	2885	2885	2885	2885	0
453	20241004	114800	35249835	2885	2885	2885	2885	0
454	20241004	114700	35249835	2885	2885	2885	2885	0
455	20241004	114600	35249835	2885	2885	2885	2885	1
456	20241004	114500	35246950	2880	2880	2880	2880	0
457	20241004	114400	35246950	2880	2880	2880	2880	0
458	20241004	114300	35246950	2880	2880	2880	2880	52
459	20241004	114200	35097190	2895	2895	2895	2895	0
460	20241004	114100	35097190	2895	2895	2895	2895	0
461	20241004	114000	35097190	2895	2895	2895	2895	0
462	20241004	113900	35097190	2895	2895	2895	2895	0
463	20241004	113800	35097190	2895	2895	2895	2895	0
464	20241004	113700	35097190	2895	2895	2895	2895	0
465	20241004	113600	35097190	2895	2895	2895	2895	0
466	20241004	113500	35097190	2895	2895	2895	2895	0
467	20241004	113400	35097190	2895	2895	2895	2895	0
468	20241004	113300	35097190	2895	2895	2895	2895	0
469	20241004	113200	35097190	2895	2895	2895	2895	0
470	20241004	113100	35097190	2895	2895	2895	2895	0
471	20241004	113000	35097190	2895	2895	2895	2895	0
472	20241004	112900	35097190	2895	2895	2895	2895	0
473	20241004	112800	35097190	2895	2895	2895	2895	0
474	20241004	112700	35097190	2895	2895	2895	2895	0
475	20241004	112600	35097190	2895	2895	2895	2895	0
476	20241004	112500	35097190	2895	2895	2895	2895	0
477	20241004	112400	35097190	2895	2885	2895	2885	3
478	20241004	112300	35088515	2895	2895	2895	2895	0
479	20241004	112200	35088515	2895	2885	2895	2885	4
480	20241004	112100	35076955	2875	2875	2875	2875	0
481	20241004	112000	35076955	2875	2875	2875	2875	1
482	20241004	111900	35074080	2875	2875	2875	2875	0
483	20241004	111800	35074080	2875	2875	2875	2875	0
484	20241004	111700	35074080	2875	2875	2875	2875	0
485	20241004	111600	35074080	2875	2875	2875	2875	0
486	20241004	111500	35074080	2875	2875	2875	2875	0
487	20241004	111400	35074080	2875	2875	2875	2875	0
488	20241004	111300	35074080	2875	2875	2875	2875	0
489	20241004	111200	35074080	2875	2875	2875	2875	0
490	20241004	111100	35074080	2875	2875	2875	2875	0
491	20241004	111000	35074080	2875	2875	2875	2875	0
492	20241004	110900	35074080	2875	2875	2875	2875	0
493	20241004	110800	35074080	2875	2875	2875	2875	0
494	20241004	110700	35074080	2875	2875	2875	2875	0
495	20241004	110600	35074080	2875	2875	2875	2875	0
496	20241004	110500	35074080	2875	2875	2875	2875	1
497	20241004	110400	35071205	2900	2900	2900	2900	0
498	20241004	110300	35071205	2900	2895	2900	2895	400
499	20241004	110200	33911350	2900	2885	2900	2885	200
500	20241004	110100	33331925	2870	2870	2870	2870	0
501	20241004	110000	33331925	2870	2870	2870	2870	0
502	20241004	105900	33331925	2870	2870	2870	2870	0
503	20241004	105800	33331925	2870	2870	2870	2870	0
504	20241004	105700	33331925	2870	2870	2870	2870	0
505	20241004	105600	33331925	2870	2870	2870	2870	0
506	20241004	105500	33331925	2870	2880	2880	2870	10
507	20241004	105400	33303135	2880	2880	2880	2880	1
508	20241004	105300	33300255	2900	2900	2900	2900	0
509	20241004	105200	33300255	2900	2900	2900	2900	0
510	20241004	105100	33300255	2900	2900	2900	2900	0
511	20241004	105000	33300255	2900	2890	2900	2890	35
512	20241004	104900	33198770	2900	2900	2900	2900	0
513	20241004	104800	33198770	2900	2880	2900	2880	101
514	20241004	104700	32906040	2870	2870	2870	2870	0
515	20241004	104600	32906040	2870	2870	2870	2870	1
516	20241004	104500	32903170	2875	2875	2875	2875	256
517	20241004	104400	32167170	2875	2875	2875	2875	400
518	20241004	104300	31017170	2870	2875	2875	2870	501
519	20241004	104200	29576800	2870	2875	2875	2870	115
520	20241004	104100	29246180	2875	2875	2875	2875	0
521	20241004	104000	29246180	2875	2875	2875	2875	0
522	20241004	103900	29246180	2875	2875	2875	2875	0
523	20241004	103800	29246180	2875	2875	2875	2875	0
524	20241004	103700	29246180	2875	2875	2875	2875	0
525	20241004	103600	29246180	2875	2875	2875	2875	0
526	20241004	103500	29246180	2875	2875	2875	2875	0
527	20241004	103400	29246180	2875	2875	2875	2875	1
528	20241004	103300	29243305	2875	2875	2875	2875	0
529	20241004	103200	29243305	2875	2875	2875	2875	0
530	20241004	103100	29243305	2875	2875	2875	2875	0
531	20241004	103000	29243305	2875	2875	2875	2875	2
532	20241004	102900	29237555	2875	2875	2875	2875	0
533	20241004	102800	29237555	2875	2875	2875	2875	0
534	20241004	102700	29237555	2875	2875	2875	2875	0
535	20241004	102600	29237555	2875	2875	2875	2875	0
536	20241004	102500	29237555	2875	2880	2880	2875	686
537	20241004	102400	27265295	2885	2895	2895	2885	830
538	20241004	102300	24869735	2895	2895	2895	2895	0
539	20241004	102200	24869735	2895	2895	2895	2895	0
540	20241004	102100	24869735	2895	2895	2895	2895	0
541	20241004	102000	24869735	2895	2895	2895	2895	0
542	20241004	101900	24869735	2895	2895	2895	2895	3
543	20241004	101800	24861050	2895	2895	2895	2895	1
544	20241004	101700	24858155	2900	2900	2900	2900	0
545	20241004	101600	24858155	2900	2900	2900	2900	10
546	20241004	101500	24829155	2900	2900	2900	2900	0
547	20241004	101400	24829155	2900	2900	2900	2900	127
548	20241004	101300	24460855	2895	2895	2895	2895	7
549	20241004	101200	24440590	2895	2895	2895	2895	0
550	20241004	101100	24440590	2895	2895	2895	2895	0
551	20241004	101000	24440590	2895	2895	2895	2895	10
552	20241004	100900	24411640	2895	2895	2895	2895	1
553	20241004	100800	24408745	2920	2920	2920	2920	0
554	20241004	100700	24408745	2920	2920	2920	2920	0
555	20241004	100600	24408745	2920	2895	2920	2895	250
556	20241004	100500	23682470	2890	2890	2890	2890	0
557	20241004	100400	23682470	2890	2890	2890	2890	0
558	20241004	100300	23682470	2890	2890	2890	2890	0
559	20241004	100200	23682470	2890	2890	2890	2890	0
560	20241004	100100	23682470	2890	2890	2890	2890	0
561	20241004	100000	23682470	2890	2890	2890	2890	0
562	20241004	095900	23682470	2890	2890	2890	2890	4
563	20241004	095800	23670910	2890	2890	2890	2890	0
564	20241004	095700	23670910	2890	2895	2895	2890	1559
565	20241004	095600	19165310	2890	2890	2890	2890	0
566	20241004	095500	19165310	2890	2890	2890	2890	0
567	20241004	095400	19165310	2890	2890	2890	2890	0
568	20241004	095300	19165310	2890	2890	2890	2890	212
569	20241004	095200	18552630	2890	2890	2890	2890	14
570	20241004	095100	18512170	2880	2880	2885	2880	13
571	20241004	095000	18474725	2870	2870	2870	2870	0
572	20241004	094900	18474725	2870	2870	2870	2870	0
573	20241004	094800	18474725	2870	2880	2880	2870	2
574	20241004	094700	18468975	2900	2880	2900	2880	69
575	20241004	094600	18268975	2865	2865	2865	2865	0
576	20241004	094500	18268975	2865	2865	2865	2865	0
577	20241004	094400	18268975	2865	2865	2865	2865	0
578	20241004	094300	18268975	2865	2865	2865	2865	0
579	20241004	094200	18268975	2865	2880	2880	2865	4
580	20241004	094100	18257485	2880	2880	2880	2880	0
581	20241004	094000	18257485	2880	2895	2895	2880	12
582	20241004	093900	18222895	2900	2900	2900	2900	0
583	20241004	093800	18222895	2900	2870	2935	2865	518
584	20241004	093700	16715950	2865	2935	2935	2865	1986
585	20241004	093600	10948230	2965	2855	2965	2855	1512
586	20241004	093500	6549940	2855	2855	2855	2855	0
587	20241004	093400	6549940	2855	2855	2855	2855	0
588	20241004	093300	6549940	2855	2855	2855	2855	0
589	20241004	093200	6549940	2855	2855	2855	2855	0
590	20241004	093100	6549940	2855	2855	2855	2855	0
591	20241004	093000	6549940	2855	2855	2855	2855	0
592	20241004	092900	6549940	2855	2855	2855	2855	0
593	20241004	092800	6549940	2855	2855	2855	2855	0
594	20241004	092700	6549940	2855	2855	2855	2850	47
595	20241004	092600	6415760	2850	2850	2850	2850	1
596	20241004	092500	6412910	2840	2840	2840	2840	0
597	20241004	092400	6412910	2840	2840	2840	2840	0
598	20241004	092300	6412910	2840	2845	2845	2840	300
599	20241004	092200	5560785	2845	2845	2845	2845	0
600	20241004	092100	5560785	2845	2845	2845	2845	0
601	20241004	092000	5560785	2845	2845	2845	2845	45
602	20241004	091900	5432760	2845	2845	2845	2845	0
603	20241004	091800	5432760	2845	2845	2845	2845	0
604	20241004	091700	5432760	2845	2845	2845	2845	10
605	20241004	091600	5404310	2840	2840	2840	2840	0
606	20241004	091500	5404310	2840	2840	2840	2840	0
607	20241004	091400	5404310	2840	2840	2840	2840	0
608	20241004	091300	5404310	2840	2840	2840	2840	0
609	20241004	091200	5404310	2840	2840	2840	2840	0
610	20241004	091100	5404310	2840	2840	2840	2840	0
611	20241004	091000	5404310	2840	2840	2840	2840	0
612	20241004	090900	5404310	2840	2840	2840	2840	0
613	20241004	090800	5404310	2840	2840	2840	2840	0
614	20241004	090700	5404310	2840	2840	2840	2840	0
615	20241004	090600	5404310	2840	2840	2840	2840	0
616	20241004	090500	5404310	2840	2840	2840	2840	131
617	20241004	090400	5032270	2835	2835	2835	2835	1
618	20241004	090300	5029435	2855	2855	2855	2855	0
619	20241004	090200	5029435	2855	2855	2855	2855	0
620	20241004	090100	5029435	2855	2835	2855	2835	11
621	20241004	090000	4998050	2850	2860	2860	2850	1651