KissMeData/035200/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191900	41142360	2820	2820	2820	2820	4764
3	20241018	191800	41142360	2820	2820	2820	2820	0
4	20241018	191700	41142360	2820	2820	2820	2820	0
5	20241018	191600	41142360	2820	2820	2820	2820	0
6	20241018	191500	41142360	2820	2820	2820	2820	0
7	20241018	191400	41142360	2820	2820	2820	2820	0
8	20241018	191300	41142360	2820	2820	2820	2820	0
9	20241018	191200	41142360	2820	2820	2820	2820	0
10	20241018	191100	41142360	2820	2820	2820	2820	0
11	20241018	191000	41142360	2820	2820	2820	2820	0
12	20241018	190900	41142360	2820	2820	2820	2820	0
13	20241018	190800	41142360	2820	2820	2820	2820	0
14	20241018	190700	41142360	2820	2820	2820	2820	0
15	20241018	190600	41142360	2820	2820	2820	2820	0
16	20241018	190500	41142360	2820	2820	2820	2820	0
17	20241018	190400	41142360	2820	2820	2820	2820	0
18	20241018	190300	41142360	2820	2820	2820	2820	0
19	20241018	190200	41142360	2820	2820	2820	2820	0
20	20241018	190100	41142360	2820	2820	2820	2820	0
21	20241018	190000	41142360	2820	2820	2820	2820	0
22	20241018	185900	41142360	2820	2820	2820	2820	0
23	20241018	185800	41142360	2820	2820	2820	2820	0
24	20241018	185700	41142360	2820	2820	2820	2820	0
25	20241018	185600	41142360	2820	2820	2820	2820	0
26	20241018	185500	41142360	2820	2820	2820	2820	0
27	20241018	185400	41142360	2820	2820	2820	2820	0
28	20241018	185300	41142360	2820	2820	2820	2820	0
29	20241018	185200	41142360	2820	2820	2820	2820	0
30	20241018	185100	41142360	2820	2820	2820	2820	0
31	20241018	185000	41142360	2820	2820	2820	2820	0
32	20241018	184900	41142360	2820	2820	2820	2820	4764
33	20241018	184800	41142360	2820	2820	2820	2820	0
34	20241018	184700	41142360	2820	2820	2820	2820	0
35	20241018	184600	41142360	2820	2820	2820	2820	0
36	20241018	184500	41142360	2820	2820	2820	2820	0
37	20241018	184400	41142360	2820	2820	2820	2820	0
38	20241018	184300	41142360	2820	2820	2820	2820	0
39	20241018	184200	41142360	2820	2820	2820	2820	0
40	20241018	184100	41142360	2820	2820	2820	2820	0
41	20241018	184000	41142360	2820	2820	2820	2820	0
42	20241018	183900	41142360	2820	2820	2820	2820	0
43	20241018	183800	41142360	2820	2820	2820	2820	0
44	20241018	183700	41142360	2820	2820	2820	2820	0
45	20241018	183600	41142360	2820	2820	2820	2820	0
46	20241018	183500	41142360	2820	2820	2820	2820	0
47	20241018	183400	41142360	2820	2820	2820	2820	0
48	20241018	183300	41142360	2820	2820	2820	2820	0
49	20241018	183200	41142360	2820	2820	2820	2820	0
50	20241018	183100	41142360	2820	2820	2820	2820	0
51	20241018	183000	41142360	2820	2820	2820	2820	0
52	20241018	182900	41142360	2820	2820	2820	2820	0
53	20241018	182800	41142360	2820	2820	2820	2820	0
54	20241018	182700	41142360	2820	2820	2820	2820	0
55	20241018	182600	41142360	2820	2820	2820	2820	0
56	20241018	182500	41142360	2820	2820	2820	2820	0
57	20241018	182400	41142360	2820	2820	2820	2820	0
58	20241018	182300	41142360	2820	2820	2820	2820	0
59	20241018	182200	41142360	2820	2820	2820	2820	0
60	20241018	182100	41142360	2820	2820	2820	2820	0
61	20241018	182000	41142360	2820	2820	2820	2820	0
62	20241018	181900	41142360	2820	2820	2820	2820	4764
63	20241018	181800	41142360	2820	2820	2820	2820	0
64	20241018	181700	41142360	2820	2820	2820	2820	0
65	20241018	181600	41142360	2820	2820	2820	2820	0
66	20241018	181500	41142360	2820	2820	2820	2820	0
67	20241018	181400	41142360	2820	2820	2820	2820	0
68	20241018	181300	41142360	2820	2820	2820	2820	0
69	20241018	181200	41142360	2820	2820	2820	2820	0
70	20241018	181100	41142360	2820	2820	2820	2820	0
71	20241018	181000	41142360	2820	2820	2820	2820	0
72	20241018	180900	41142360	2820	2820	2820	2820	0
73	20241018	180800	41142360	2820	2820	2820	2820	0
74	20241018	180700	41142360	2820	2820	2820	2820	0
75	20241018	180600	41142360	2820	2820	2820	2820	0
76	20241018	180500	41142360	2820	2820	2820	2820	0
77	20241018	180400	41142360	2820	2820	2820	2820	0
78	20241018	180300	41142360	2820	2820	2820	2820	0
79	20241018	180200	41142360	2820	2820	2820	2820	0
80	20241018	180100	41142360	2820	2820	2820	2820	0
81	20241018	180000	41142360	2820	2820	2820	2820	0
82	20241018	175900	41142360	2820	2820	2820	2820	0
83	20241018	175800	41142360	2820	2820	2820	2820	0
84	20241018	175700	41142360	2820	2820	2820	2820	0
85	20241018	175600	41142360	2820	2820	2820	2820	0
86	20241018	175500	41142360	2820	2820	2820	2820	0
87	20241018	175400	41142360	2820	2820	2820	2820	0
88	20241018	175300	41142360	2820	2820	2820	2820	0
89	20241018	175200	41142360	2820	2820	2820	2820	0
90	20241018	175100	41142360	2820	2820	2820	2820	0
91	20241018	175000	41142360	2820	2820	2820	2820	0
92	20241018	174900	41142360	2820	2820	2820	2820	4764
93	20241018	174800	41142360	2820	2820	2820	2820	0
94	20241018	174700	41142360	2820	2820	2820	2820	0
95	20241018	174600	41142360	2820	2820	2820	2820	0
96	20241018	174500	41142360	2820	2820	2820	2820	0
97	20241018	174400	41142360	2820	2820	2820	2820	0
98	20241018	174300	41142360	2820	2820	2820	2820	0
99	20241018	174200	41142360	2820	2820	2820	2820	0
100	20241018	174100	41142360	2820	2820	2820	2820	0
101	20241018	174000	41142360	2820	2820	2820	2820	0
102	20241018	173900	41142360	2820	2820	2820	2820	0
103	20241018	173800	41142360	2820	2820	2820	2820	0
104	20241018	173700	41142360	2820	2820	2820	2820	0
105	20241018	173600	41142360	2820	2820	2820	2820	0
106	20241018	173500	41142360	2820	2820	2820	2820	0
107	20241018	173400	41142360	2820	2820	2820	2820	0
108	20241018	173300	41142360	2820	2820	2820	2820	0
109	20241018	173200	41142360	2820	2820	2820	2820	0
110	20241018	173100	41142360	2820	2820	2820	2820	0
111	20241018	173000	41142360	2820	2820	2820	2820	0
112	20241018	172900	41142360	2820	2820	2820	2820	0
113	20241018	172800	41142360	2820	2820	2820	2820	0
114	20241018	172700	41142360	2820	2820	2820	2820	0
115	20241018	172600	41142360	2820	2820	2820	2820	0
116	20241018	172500	41142360	2820	2820	2820	2820	0
117	20241018	172400	41142360	2820	2820	2820	2820	0
118	20241018	172300	41142360	2820	2820	2820	2820	0
119	20241018	172200	41142360	2820	2820	2820	2820	0
120	20241018	172100	41142360	2820	2820	2820	2820	0
121	20241018	172000	41142360	2820	2820	2820	2820	0
122	20241018	171900	41142360	2820	2820	2820	2820	4764
123	20241018	171800	41142360	2820	2820	2820	2820	0
124	20241018	171700	41142360	2820	2820	2820	2820	0
125	20241018	171600	41142360	2820	2820	2820	2820	0
126	20241018	171500	41142360	2820	2820	2820	2820	0
127	20241018	171400	41142360	2820	2820	2820	2820	0
128	20241018	171300	41142360	2820	2820	2820	2820	0
129	20241018	171200	41142360	2820	2820	2820	2820	0
130	20241018	171100	41142360	2820	2820	2820	2820	0
131	20241018	171000	41142360	2820	2820	2820	2820	0
132	20241018	170900	41142360	2820	2820	2820	2820	0
133	20241018	170800	41142360	2820	2820	2820	2820	0
134	20241018	170700	41142360	2820	2820	2820	2820	0
135	20241018	170600	41142360	2820	2820	2820	2820	0
136	20241018	170500	41142360	2820	2820	2820	2820	0
137	20241018	170400	41142360	2820	2820	2820	2820	0
138	20241018	170300	41142360	2820	2820	2820	2820	0
139	20241018	170200	41142360	2820	2820	2820	2820	0
140	20241018	170100	41142360	2820	2820	2820	2820	0
141	20241018	170000	41142360	2820	2820	2820	2820	0
142	20241018	165900	41142360	2820	2820	2820	2820	0
143	20241018	165800	41142360	2820	2820	2820	2820	0
144	20241018	165700	41142360	2820	2820	2820	2820	0
145	20241018	165600	41142360	2820	2820	2820	2820	0
146	20241018	165500	41142360	2820	2820	2820	2820	0
147	20241018	165400	41142360	2820	2820	2820	2820	0
148	20241018	165300	41142360	2820	2820	2820	2820	0
149	20241018	165200	41142360	2820	2820	2820	2820	0
150	20241018	165100	41142360	2820	2820	2820	2820	0
151	20241018	165000	41142360	2820	2820	2820	2820	0
152	20241018	164900	41142360	2820	2820	2820	2820	4764
153	20241018	164800	41142360	2820	2820	2820	2820	0
154	20241018	164700	41142360	2820	2820	2820	2820	0
155	20241018	164600	41142360	2820	2820	2820	2820	0
156	20241018	164500	41142360	2820	2820	2820	2820	0
157	20241018	164400	41142360	2820	2820	2820	2820	0
158	20241018	164300	41142360	2820	2820	2820	2820	0
159	20241018	164200	41142360	2820	2820	2820	2820	0
160	20241018	164100	41142360	2820	2820	2820	2820	0
161	20241018	164000	41142360	2820	2820	2820	2820	0
162	20241018	163900	41142360	2820	2820	2820	2820	0
163	20241018	163800	41142360	2820	2820	2820	2820	0
164	20241018	163700	41142360	2820	2820	2820	2820	0
165	20241018	163600	41142360	2820	2820	2820	2820	0
166	20241018	163500	41142360	2820	2820	2820	2820	0
167	20241018	163400	41142360	2820	2820	2820	2820	0
168	20241018	163300	41142360	2820	2820	2820	2820	0
169	20241018	163200	41142360	2820	2820	2820	2820	0
170	20241018	163100	41142360	2820	2820	2820	2820	0
171	20241018	163000	41142360	2820	2820	2820	2820	0
172	20241018	162900	41142360	2820	2820	2820	2820	0
173	20241018	162800	41142360	2820	2820	2820	2820	0
174	20241018	162700	41142360	2820	2820	2820	2820	0
175	20241018	162600	41142360	2820	2820	2820	2820	0
176	20241018	162500	41142360	2820	2820	2820	2820	0
177	20241018	162400	41142360	2820	2820	2820	2820	0
178	20241018	162300	41142360	2820	2820	2820	2820	0
179	20241018	162200	41142360	2820	2820	2820	2820	0
180	20241018	162100	41142360	2820	2820	2820	2820	0
181	20241018	162000	41142360	2820	2820	2820	2820	0
182	20241018	161900	41142360	2820	2820	2820	2820	4764
183	20241018	161800	41142360	2820	2820	2820	2820	0
184	20241018	161700	41142360	2820	2820	2820	2820	0
185	20241018	161600	41142360	2820	2820	2820	2820	0
186	20241018	161500	41142360	2820	2820	2820	2820	0
187	20241018	161400	41142360	2820	2820	2820	2820	0
188	20241018	161300	41142360	2820	2820	2820	2820	0
189	20241018	161200	41142360	2820	2820	2820	2820	0
190	20241018	161100	41142360	2820	2820	2820	2820	0
191	20241018	161000	41142360	2820	2820	2820	2820	0
192	20241018	160900	41142360	2820	2820	2820	2820	0
193	20241018	160800	41142360	2820	2820	2820	2820	0
194	20241018	160700	41142360	2820	2820	2820	2820	0
195	20241018	160600	41142360	2820	2820	2820	2820	0
196	20241018	160500	41142360	2820	2820	2820	2820	0
197	20241018	160400	41142360	2820	2820	2820	2820	0
198	20241018	160300	41142360	2820	2820	2820	2820	0
199	20241018	160200	41142360	2820	2820	2820	2820	0
200	20241018	160100	41142360	2820	2820	2820	2820	0
201	20241018	160000	41142360	2820	2820	2820	2820	0
202	20241018	155900	41142360	2820	2820	2820	2820	0
203	20241018	155800	41142360	2820	2820	2820	2820	0
204	20241018	155700	41142360	2820	2820	2820	2820	0
205	20241018	155600	41142360	2820	2820	2820	2820	0
206	20241018	155500	41142360	2820	2820	2820	2820	0
207	20241018	155400	41142360	2820	2820	2820	2820	0
208	20241018	155300	41142360	2820	2820	2820	2820	0
209	20241018	155200	41142360	2820	2820	2820	2820	0
210	20241018	155100	41142360	2820	2820	2820	2820	0
211	20241018	155000	41142360	2820	2820	2820	2820	0
212	20241018	154900	41142360	2820	2820	2820	2820	4764
213	20241018	154800	41142360	2820	2820	2820	2820	0
214	20241018	154700	41142360	2820	2820	2820	2820	0
215	20241018	154600	41142360	2820	2820	2820	2820	0
216	20241018	154500	41142360	2820	2820	2820	2820	0
217	20241018	154400	41142360	2820	2820	2820	2820	0
218	20241018	154300	41142360	2820	2820	2820	2820	0
219	20241018	154200	41142360	2820	2820	2820	2820	0
220	20241018	154100	41142360	2820	2820	2820	2820	0
221	20241018	154000	41142360	2820	2820	2820	2820	0
222	20241018	153900	41142360	2820	2820	2820	2820	0
223	20241018	153800	41142360	2820	2820	2820	2820	0
224	20241018	153700	41142360	2820	2820	2820	2820	0
225	20241018	153600	41142360	2820	2820	2820	2820	0
226	20241018	153500	41142360	2820	2820	2820	2820	0
227	20241018	153400	41142360	2820	2820	2820	2820	0
228	20241018	153300	41142360	2820	2820	2820	2820	0
229	20241018	153200	41142360	2820	2820	2820	2820	0
230	20241018	153100	41142360	2820	2820	2820	2820	0
231	20241018	153000	41142360	2820	2820	2820	2820	4764
232	20241018	152900	27707880	2810	2810	2810	2810	0
233	20241018	152800	27707880	2810	2810	2810	2810	0
234	20241018	152700	27707880	2810	2810	2810	2810	0
235	20241018	152600	27707880	2810	2810	2810	2810	0
236	20241018	152500	27707880	2810	2810	2810	2810	0
237	20241018	152400	27707880	2810	2810	2810	2810	0
238	20241018	152300	27707880	2810	2810	2810	2810	0
239	20241018	152200	27707880	2810	2810	2810	2810	0
240	20241018	152100	27707880	2810	2810	2810	2810	0
241	20241018	152000	27707880	2810	2810	2810	2810	0
242	20241018	151900	27707880	2810	2810	2810	2810	0
243	20241018	151800	27707880	2810	2820	2820	2810	458
244	20241018	151700	26420320	2820	2820	2820	2820	1
245	20241018	151600	26417500	2820	2820	2820	2820	0
246	20241018	151500	26417500	2820	2820	2820	2820	0
247	20241018	151400	26417500	2820	2820	2820	2820	0
248	20241018	151300	26417500	2820	2820	2820	2820	0
249	20241018	151200	26417500	2820	2820	2820	2820	1
250	20241018	151100	26414680	2810	2810	2810	2810	3
251	20241018	151000	26406250	2810	2810	2810	2810	1
252	20241018	150900	26403440	2810	2810	2810	2810	0
253	20241018	150800	26403440	2810	2810	2810	2810	0
254	20241018	150700	26403440	2810	2810	2810	2810	1
255	20241018	150600	26400630	2810	2810	2810	2810	0
256	20241018	150500	26400630	2810	2815	2815	2810	115
257	20241018	150400	26077075	2815	2810	2815	2810	19
258	20241018	150300	26023595	2815	2815	2815	2815	39
259	20241018	150200	25913810	2815	2815	2815	2815	0
260	20241018	150100	25913810	2815	2815	2815	2815	1
261	20241018	150000	25910995	2820	2815	2820	2815	37
262	20241018	145900	25806805	2815	2820	2820	2815	3
263	20241018	145800	25798355	2810	2815	2815	2810	87
264	20241018	145700	25553460	2815	2815	2815	2815	0
265	20241018	145600	25553460	2815	2815	2815	2815	25
266	20241018	145500	25483085	2810	2810	2810	2810	2
267	20241018	145400	25477465	2810	2810	2810	2810	0
268	20241018	145300	25477465	2810	2810	2810	2810	0
269	20241018	145200	25477465	2810	2810	2810	2810	2
270	20241018	145100	25471845	2810	2810	2810	2810	0
271	20241018	145000	25471845	2810	2810	2810	2810	0
272	20241018	144900	25471845	2810	2810	2810	2810	2
273	20241018	144800	25466225	2810	2810	2810	2810	195
274	20241018	144700	24918275	2810	2810	2810	2810	0
275	20241018	144600	24918275	2810	2810	2810	2810	2
276	20241018	144500	24912655	2810	2810	2810	2810	305
277	20241018	144400	24055605	2800	2800	2800	2800	0
278	20241018	144300	24055605	2800	2800	2800	2800	2
279	20241018	144200	24050005	2800	2800	2800	2800	269
280	20241018	144100	23296805	2800	2800	2800	2800	0
281	20241018	144000	23296805	2800	2800	2800	2800	2
282	20241018	143900	23291205	2800	2800	2800	2800	0
283	20241018	143800	23291205	2800	2800	2800	2800	0
284	20241018	143700	23291205	2800	2800	2800	2800	2
285	20241018	143600	23285605	2800	2800	2800	2800	0
286	20241018	143500	23285605	2800	2800	2800	2800	0
287	20241018	143400	23285605	2800	2800	2800	2800	2
288	20241018	143300	23280005	2800	2800	2800	2800	0
289	20241018	143200	23280005	2800	2800	2800	2800	0
290	20241018	143100	23280005	2800	2800	2800	2800	2
291	20241018	143000	23274405	2800	2800	2800	2800	0
292	20241018	142900	23274405	2800	2800	2800	2800	0
293	20241018	142800	23274405	2800	2800	2800	2800	2
294	20241018	142700	23268805	2800	2800	2800	2800	0
295	20241018	142600	23268805	2800	2800	2800	2800	0
296	20241018	142500	23268805	2800	2800	2800	2800	2
297	20241018	142400	23263205	2800	2800	2800	2800	0
298	20241018	142300	23263205	2800	2800	2800	2800	0
299	20241018	142200	23263205	2800	2800	2800	2800	2
300	20241018	142100	23257605	2810	2810	2810	2810	0
301	20241018	142000	23257605	2810	2810	2810	2810	1
302	20241018	141900	23254795	2800	2800	2800	2800	2
303	20241018	141800	23249195	2800	2800	2800	2800	0
304	20241018	141700	23249195	2800	2800	2800	2800	0
305	20241018	141600	23249195	2800	2805	2805	2800	36
306	20241018	141500	23148225	2805	2805	2805	2805	0
307	20241018	141400	23148225	2805	2805	2805	2805	0
308	20241018	141300	23148225	2805	2805	2805	2805	2
309	20241018	141200	23142615	2810	2810	2810	2810	0
310	20241018	141100	23142615	2810	2810	2810	2810	0
311	20241018	141000	23142615	2810	2810	2810	2810	0
312	20241018	140900	23142615	2810	2810	2810	2810	0
313	20241018	140800	23142615	2810	2810	2810	2810	0
314	20241018	140700	23142615	2810	2810	2810	2810	0
315	20241018	140600	23142615	2810	2810	2810	2810	35
316	20241018	140500	23044265	2810	2810	2810	2810	0
317	20241018	140400	23044265	2810	2810	2810	2810	1
318	20241018	140300	23041455	2800	2800	2800	2800	0
319	20241018	140200	23041455	2800	2800	2800	2800	0
320	20241018	140100	23041455	2800	2800	2800	2800	0
321	20241018	140000	23041455	2800	2800	2800	2800	0
322	20241018	135900	23041455	2800	2800	2800	2800	0
323	20241018	135800	23041455	2800	2800	2800	2800	0
324	20241018	135700	23041455	2800	2800	2800	2800	4
325	20241018	135600	23030255	2810	2810	2810	2810	0
326	20241018	135500	23030255	2810	2810	2810	2810	0
327	20241018	135400	23030255	2810	2810	2810	2810	0
328	20241018	135300	23030255	2810	2810	2810	2810	1
329	20241018	135200	23027445	2800	2800	2800	2800	0
330	20241018	135100	23027445	2800	2800	2800	2800	0
331	20241018	135000	23027445	2800	2800	2800	2800	4
332	20241018	134900	23016245	2800	2800	2800	2800	0
333	20241018	134800	23016245	2800	2800	2800	2800	0
334	20241018	134700	23016245	2800	2800	2800	2800	0
335	20241018	134600	23016245	2800	2800	2800	2800	0
336	20241018	134500	23016245	2800	2800	2800	2800	0
337	20241018	134400	23016245	2800	2800	2800	2800	476
338	20241018	134300	21683445	2800	2800	2800	2800	4
339	20241018	134200	21672245	2800	2800	2800	2800	0
340	20241018	134100	21672245	2800	2800	2800	2800	0
341	20241018	134000	21672245	2800	2800	2800	2800	0
342	20241018	133900	21672245	2800	2800	2800	2800	0
343	20241018	133800	21672245	2800	2800	2800	2800	0
344	20241018	133700	21672245	2800	2800	2800	2800	2
345	20241018	133600	21666645	2800	2805	2805	2800	94
346	20241018	133500	21402995	2805	2805	2805	2805	18
347	20241018	133400	21352505	2805	2805	2805	2805	154
348	20241018	133300	20920535	2800	2800	2800	2800	0
349	20241018	133200	20920535	2800	2800	2800	2800	0
350	20241018	133100	20920535	2800	2800	2800	2800	0
351	20241018	133000	20920535	2800	2800	2800	2800	0
352	20241018	132900	20920535	2800	2800	2800	2800	4
353	20241018	132800	20909335	2805	2805	2805	2805	0
354	20241018	132700	20909335	2805	2805	2805	2805	0
355	20241018	132600	20909335	2805	2805	2805	2805	0
356	20241018	132500	20909335	2805	2805	2805	2805	0
357	20241018	132400	20909335	2805	2805	2805	2805	33
358	20241018	132300	20816770	2795	2795	2795	2795	0
359	20241018	132200	20816770	2795	2795	2795	2795	4
360	20241018	132100	20805590	2795	2795	2795	2795	86
361	20241018	132000	20565220	2785	2785	2785	2785	0
362	20241018	131900	20565220	2785	2785	2785	2785	0
363	20241018	131800	20565220	2785	2785	2785	2785	0
364	20241018	131700	20565220	2785	2785	2785	2785	0
365	20241018	131600	20565220	2785	2785	2785	2785	0
366	20241018	131500	20565220	2785	2795	2795	2785	68
367	20241018	131400	20375455	2800	2800	2800	2800	0
368	20241018	131300	20375455	2800	2800	2800	2800	0
369	20241018	131200	20375455	2800	2800	2800	2800	370
370	20241018	131100	19339455	2805	2805	2805	2805	0
371	20241018	131000	19339455	2805	2820	2820	2805	2751
372	20241018	130900	11588250	2820	2820	2820	2820	0
373	20241018	130800	11588250	2820	2820	2820	2820	4
374	20241018	130700	11576970	2830	2830	2830	2830	1
375	20241018	130600	11574140	2820	2820	2820	2820	0
376	20241018	130500	11574140	2820	2820	2820	2820	0
377	20241018	130400	11574140	2820	2820	2820	2820	0
378	20241018	130300	11574140	2820	2820	2820	2820	0
379	20241018	130200	11574140	2820	2820	2820	2820	0
380	20241018	130100	11574140	2820	2820	2820	2820	4
381	20241018	130000	11562860	2820	2820	2820	2820	0
382	20241018	125900	11562860	2820	2820	2820	2820	0
383	20241018	125800	11562860	2820	2825	2825	2820	1483
384	20241018	125700	7373390	2825	2825	2825	2825	0
385	20241018	125600	7373390	2825	2825	2825	2825	0
386	20241018	125500	7373390	2825	2825	2825	2825	0
387	20241018	125400	7373390	2825	2825	2825	2825	4
388	20241018	125300	7362090	2830	2830	2830	2830	0
389	20241018	125200	7362090	2830	2830	2830	2830	176
390	20241018	125100	6864010	2830	2830	2830	2830	0
391	20241018	125000	6864010	2830	2830	2830	2830	0
392	20241018	124900	6864010	2830	2830	2830	2830	0
393	20241018	124800	6864010	2830	2830	2830	2830	176
394	20241018	124700	6365930	2825	2825	2825	2825	5
395	20241018	124600	6351805	2830	2830	2830	2830	0
396	20241018	124500	6351805	2830	2830	2830	2830	0
397	20241018	124400	6351805	2830	2830	2830	2830	0
398	20241018	124300	6351805	2830	2830	2830	2830	0
399	20241018	124200	6351805	2830	2830	2830	2830	0
400	20241018	124100	6351805	2830	2830	2830	2830	0
401	20241018	124000	6351805	2830	2830	2830	2830	0
402	20241018	123900	6351805	2830	2830	2830	2830	0
403	20241018	123800	6351805	2830	2830	2830	2830	0
404	20241018	123700	6351805	2830	2830	2830	2830	0
405	20241018	123600	6351805	2830	2830	2830	2830	0
406	20241018	123500	6351805	2830	2830	2830	2830	0
407	20241018	123400	6351805	2830	2830	2830	2830	0
408	20241018	123300	6351805	2830	2830	2830	2830	0
409	20241018	123200	6351805	2830	2830	2830	2830	0
410	20241018	123100	6351805	2830	2830	2830	2830	0
411	20241018	123000	6351805	2830	2830	2830	2830	0
412	20241018	122900	6351805	2830	2830	2830	2830	0
413	20241018	122800	6351805	2830	2830	2830	2830	0
414	20241018	122700	6351805	2830	2830	2830	2830	0
415	20241018	122600	6351805	2830	2830	2830	2830	0
416	20241018	122500	6351805	2830	2830	2830	2830	0
417	20241018	122400	6351805	2830	2830	2830	2830	0
418	20241018	122300	6351805	2830	2830	2830	2830	0
419	20241018	122200	6351805	2830	2830	2830	2830	0
420	20241018	122100	6351805	2830	2830	2830	2830	0
421	20241018	122000	6351805	2830	2830	2830	2830	0
422	20241018	121900	6351805	2830	2830	2830	2830	0
423	20241018	121800	6351805	2830	2830	2830	2830	0
424	20241018	121700	6351805	2830	2830	2830	2830	0
425	20241018	121600	6351805	2830	2830	2830	2830	0
426	20241018	121500	6351805	2830	2830	2830	2830	0
427	20241018	121400	6351805	2830	2830	2830	2830	0
428	20241018	121300	6351805	2830	2830	2830	2830	0
429	20241018	121200	6351805	2830	2830	2830	2830	0
430	20241018	121100	6351805	2830	2830	2830	2830	10
431	20241018	121000	6323505	2830	2830	2830	2830	0
432	20241018	120900	6323505	2830	2830	2830	2830	0
433	20241018	120800	6323505	2830	2830	2830	2830	0
434	20241018	120700	6323505	2830	2830	2830	2830	0
435	20241018	120600	6323505	2830	2830	2830	2830	0
436	20241018	120500	6323505	2830	2830	2830	2830	0
437	20241018	120400	6323505	2830	2830	2830	2830	0
438	20241018	120300	6323505	2830	2830	2830	2830	0
439	20241018	120200	6323505	2830	2830	2830	2830	0
440	20241018	120100	6323505	2830	2830	2830	2830	0
441	20241018	120000	6323505	2830	2830	2830	2830	0
442	20241018	115900	6323505	2830	2830	2830	2830	0
443	20241018	115800	6323505	2830	2830	2830	2830	0
444	20241018	115700	6323505	2830	2830	2830	2830	0
445	20241018	115600	6323505	2830	2830	2830	2830	0
446	20241018	115500	6323505	2830	2830	2830	2830	0
447	20241018	115400	6323505	2830	2830	2830	2830	0
448	20241018	115300	6323505	2830	2830	2830	2830	0
449	20241018	115200	6323505	2830	2830	2830	2830	0
450	20241018	115100	6323505	2830	2830	2830	2830	0
451	20241018	115000	6323505	2830	2830	2830	2830	0
452	20241018	114900	6323505	2830	2830	2830	2830	0
453	20241018	114800	6323505	2830	2830	2830	2830	0
454	20241018	114700	6323505	2830	2830	2830	2830	0
455	20241018	114600	6323505	2830	2830	2830	2830	0
456	20241018	114500	6323505	2830	2830	2830	2830	1
457	20241018	114400	6320675	2830	2830	2830	2830	1338
458	20241018	114300	2534135	2830	2830	2830	2830	0
459	20241018	114200	2534135	2830	2830	2830	2830	0
460	20241018	114100	2534135	2830	2830	2830	2830	0
461	20241018	114000	2534135	2830	2830	2830	2830	0
462	20241018	113900	2534135	2830	2830	2830	2830	0
463	20241018	113800	2534135	2830	2830	2830	2830	0
464	20241018	113700	2534135	2830	2830	2830	2830	0
465	20241018	113600	2534135	2830	2830	2830	2830	0
466	20241018	113500	2534135	2830	2830	2830	2830	10
467	20241018	113400	2505835	2835	2835	2835	2835	1
468	20241018	113300	2503000	2830	2830	2830	2830	0
469	20241018	113200	2503000	2830	2830	2830	2830	0
470	20241018	113100	2503000	2830	2830	2830	2830	0
471	20241018	113000	2503000	2830	2830	2830	2830	0
472	20241018	112900	2503000	2830	2830	2830	2830	0
473	20241018	112800	2503000	2830	2830	2830	2830	6
474	20241018	112700	2486020	2830	2830	2830	2830	0
475	20241018	112600	2486020	2830	2830	2830	2830	0
476	20241018	112500	2486020	2830	2830	2830	2830	0
477	20241018	112400	2486020	2830	2830	2830	2830	0
478	20241018	112300	2486020	2830	2830	2830	2830	0
479	20241018	112200	2486020	2830	2830	2830	2830	0
480	20241018	112100	2486020	2830	2830	2830	2830	0
481	20241018	112000	2486020	2830	2830	2830	2830	2
482	20241018	111900	2480360	2830	2830	2830	2830	0
483	20241018	111800	2480360	2830	2830	2830	2830	0
484	20241018	111700	2480360	2830	2830	2830	2830	0
485	20241018	111600	2480360	2830	2830	2830	2830	0
486	20241018	111500	2480360	2830	2830	2830	2830	0
487	20241018	111400	2480360	2830	2830	2830	2830	0
488	20241018	111300	2480360	2830	2830	2830	2830	0
489	20241018	111200	2480360	2830	2830	2830	2830	0
490	20241018	111100	2480360	2830	2830	2830	2830	0
491	20241018	111000	2480360	2830	2830	2830	2830	0
492	20241018	110900	2480360	2830	2830	2830	2830	0
493	20241018	110800	2480360	2830	2830	2830	2830	0
494	20241018	110700	2480360	2830	2830	2830	2830	0
495	20241018	110600	2480360	2830	2830	2830	2830	0
496	20241018	110500	2480360	2830	2830	2830	2830	4
497	20241018	110400	2469040	2835	2835	2835	2835	0
498	20241018	110300	2469040	2835	2835	2835	2835	0
499	20241018	110200	2469040	2835	2835	2835	2835	0
500	20241018	110100	2469040	2835	2835	2835	2835	0
501	20241018	110000	2469040	2835	2835	2835	2835	0
502	20241018	105900	2469040	2835	2835	2835	2835	0
503	20241018	105800	2469040	2835	2835	2835	2835	0
504	20241018	105700	2469040	2835	2835	2835	2835	1
505	20241018	105600	2466205	2830	2830	2830	2830	0
506	20241018	105500	2466205	2830	2830	2830	2830	0
507	20241018	105400	2466205	2830	2830	2830	2830	0
508	20241018	105300	2466205	2830	2830	2830	2830	5
509	20241018	105200	2452055	2835	2835	2835	2835	0
510	20241018	105100	2452055	2835	2835	2835	2835	10
511	20241018	105000	2423705	2830	2830	2830	2830	0
512	20241018	104900	2423705	2830	2830	2830	2830	0
513	20241018	104800	2423705	2830	2830	2830	2830	0
514	20241018	104700	2423705	2830	2830	2830	2830	0
515	20241018	104600	2423705	2830	2830	2830	2830	0
516	20241018	104500	2423705	2830	2830	2830	2830	0
517	20241018	104400	2423705	2830	2830	2830	2830	0
518	20241018	104300	2423705	2830	2830	2830	2830	0
519	20241018	104200	2423705	2830	2830	2830	2830	0
520	20241018	104100	2423705	2830	2830	2830	2830	2
521	20241018	104000	2418045	2835	2835	2835	2835	0
522	20241018	103900	2418045	2835	2835	2835	2835	0
523	20241018	103800	2418045	2835	2835	2835	2835	0
524	20241018	103700	2418045	2835	2835	2835	2835	0
525	20241018	103600	2418045	2835	2835	2835	2835	0
526	20241018	103500	2418045	2835	2835	2835	2835	0
527	20241018	103400	2418045	2835	2835	2835	2835	0
528	20241018	103300	2418045	2835	2835	2835	2835	0
529	20241018	103200	2418045	2835	2835	2835	2835	10
530	20241018	103100	2389695	2850	2850	2850	2850	0
531	20241018	103000	2389695	2850	2850	2850	2850	0
532	20241018	102900	2389695	2850	2850	2850	2850	0
533	20241018	102800	2389695	2850	2850	2850	2850	0
534	20241018	102700	2389695	2850	2850	2850	2850	0
535	20241018	102600	2389695	2850	2850	2850	2850	0
536	20241018	102500	2389695	2850	2840	2850	2840	15
537	20241018	102400	2346985	2840	2840	2840	2840	0
538	20241018	102300	2346985	2840	2840	2840	2840	0
539	20241018	102200	2346985	2840	2840	2840	2840	0
540	20241018	102100	2346985	2840	2840	2840	2840	0
541	20241018	102000	2346985	2840	2840	2840	2840	5
542	20241018	101900	2332785	2840	2840	2840	2840	40
543	20241018	101800	2219185	2840	2840	2840	2840	0
544	20241018	101700	2219185	2840	2840	2840	2840	0
545	20241018	101600	2219185	2840	2840	2840	2840	0
546	20241018	101500	2219185	2840	2840	2840	2840	0
547	20241018	101400	2219185	2840	2840	2840	2840	0
548	20241018	101300	2219185	2840	2840	2840	2840	0
549	20241018	101200	2219185	2840	2840	2840	2840	0
550	20241018	101100	2219185	2840	2840	2840	2840	1
551	20241018	101000	2216345	2830	2830	2830	2830	0
552	20241018	100900	2216345	2830	2830	2830	2830	0
553	20241018	100800	2216345	2830	2830	2830	2830	0
554	20241018	100700	2216345	2830	2830	2830	2830	0
555	20241018	100600	2216345	2830	2830	2830	2830	0
556	20241018	100500	2216345	2830	2830	2830	2830	0
557	20241018	100400	2216345	2830	2830	2830	2830	0
558	20241018	100300	2216345	2830	2830	2830	2830	0
559	20241018	100200	2216345	2830	2830	2830	2830	0
560	20241018	100100	2216345	2830	2830	2830	2830	0
561	20241018	100000	2216345	2830	2830	2830	2830	0
562	20241018	095900	2216345	2830	2830	2830	2830	0
563	20241018	095800	2216345	2830	2830	2830	2830	0
564	20241018	095700	2216345	2830	2830	2830	2830	6
565	20241018	095600	2199365	2850	2850	2850	2850	0
566	20241018	095500	2199365	2850	2850	2850	2850	0
567	20241018	095400	2199365	2850	2850	2850	2850	0
568	20241018	095300	2199365	2850	2850	2850	2850	0
569	20241018	095200	2199365	2850	2850	2850	2850	0
570	20241018	095100	2199365	2850	2850	2850	2850	0
571	20241018	095000	2199365	2850	2850	2850	2850	0
572	20241018	094900	2199365	2850	2850	2850	2850	0
573	20241018	094800	2199365	2850	2850	2850	2850	0
574	20241018	094700	2199365	2850	2850	2850	2850	0
575	20241018	094600	2199365	2850	2850	2850	2850	0
576	20241018	094500	2199365	2850	2850	2850	2850	0
577	20241018	094400	2199365	2850	2850	2850	2850	0
578	20241018	094300	2199365	2850	2850	2850	2850	0
579	20241018	094200	2199365	2850	2840	2850	2840	9
580	20241018	094100	2173735	2850	2850	2850	2850	0
581	20241018	094000	2173735	2850	2850	2850	2850	0
582	20241018	093900	2173735	2850	2850	2850	2850	0
583	20241018	093800	2173735	2850	2850	2850	2850	0
584	20241018	093700	2173735	2850	2840	2850	2840	2
585	20241018	093600	2168045	2830	2830	2830	2830	0
586	20241018	093500	2168045	2830	2830	2830	2830	0
587	20241018	093400	2168045	2830	2830	2830	2830	0
588	20241018	093300	2168045	2830	2830	2830	2830	0
589	20241018	093200	2168045	2830	2830	2830	2830	0
590	20241018	093100	2168045	2830	2830	2830	2830	0
591	20241018	093000	2168045	2830	2830	2830	2830	0
592	20241018	092900	2168045	2830	2830	2830	2830	0
593	20241018	092800	2168045	2830	2840	2840	2830	108
594	20241018	092700	1862395	2825	2825	2825	2825	0
595	20241018	092600	1862395	2825	2825	2825	2825	0
596	20241018	092500	1862395	2825	2825	2825	2825	0
597	20241018	092400	1862395	2825	2825	2825	2825	0
598	20241018	092300	1862395	2825	2825	2825	2825	0
599	20241018	092200	1862395	2825	2825	2825	2825	0
600	20241018	092100	1862395	2825	2825	2825	2825	0
601	20241018	092000	1862395	2825	2825	2825	2825	0
602	20241018	091900	1862395	2825	2825	2825	2825	24
603	20241018	091800	1794595	2835	2835	2835	2835	0
604	20241018	091700	1794595	2835	2835	2835	2835	2
605	20241018	091600	1788925	2835	2835	2850	2835	3
606	20241018	091500	1780405	2845	2845	2845	2845	0
607	20241018	091400	1780405	2845	2845	2845	2845	0
608	20241018	091300	1780405	2845	2845	2845	2845	2
609	20241018	091200	1774715	2835	2835	2835	2835	305
610	20241018	091100	910040	2835	2835	2835	2835	0
611	20241018	091000	910040	2835	2835	2835	2835	0
612	20241018	090900	910040	2835	2835	2835	2835	0
613	20241018	090800	910040	2835	2835	2835	2835	285
614	20241018	090700	102065	2840	2840	2840	2840	0
615	20241018	090600	102065	2840	2840	2840	2840	0
616	20241018	090500	102065	2840	2840	2840	2840	0
617	20241018	090400	102065	2840	2840	2840	2840	1
618	20241018	090300	99225	2835	2835	2835	2835	0
619	20241018	090200	99225	2835	2835	2835	2835	0
620	20241018	090100	99225	2835	2835	2835	2835	0
621	20241018	090000	99225	2835	2835	2835	2835	35