KissMeData/025550/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	191100	37490480	2850	2850	2850	2850	422
3	20241015	191000	37490480	2850	2850	2850	2850	0
4	20241015	190900	37490480	2850	2850	2850	2850	0
5	20241015	190800	37490480	2850	2850	2850	2850	0
6	20241015	190700	37490480	2850	2850	2850	2850	0
7	20241015	190600	37490480	2850	2850	2850	2850	0
8	20241015	190500	37490480	2850	2850	2850	2850	0
9	20241015	190400	37490480	2850	2850	2850	2850	0
10	20241015	190300	37490480	2850	2850	2850	2850	0
11	20241015	190200	37490480	2850	2850	2850	2850	0
12	20241015	190100	37490480	2850	2850	2850	2850	0
13	20241015	190000	37490480	2850	2850	2850	2850	0
14	20241015	185900	37490480	2850	2850	2850	2850	0
15	20241015	185800	37490480	2850	2850	2850	2850	0
16	20241015	185700	37490480	2850	2850	2850	2850	0
17	20241015	185600	37490480	2850	2850	2850	2850	0
18	20241015	185500	37490480	2850	2850	2850	2850	0
19	20241015	185400	37490480	2850	2850	2850	2850	0
20	20241015	185300	37490480	2850	2850	2850	2850	0
21	20241015	185200	37490480	2850	2850	2850	2850	0
22	20241015	185100	37490480	2850	2850	2850	2850	0
23	20241015	185000	37490480	2850	2850	2850	2850	0
24	20241015	184900	37490480	2850	2850	2850	2850	0
25	20241015	184800	37490480	2850	2850	2850	2850	0
26	20241015	184700	37490480	2850	2850	2850	2850	0
27	20241015	184600	37490480	2850	2850	2850	2850	0
28	20241015	184500	37490480	2850	2850	2850	2850	0
29	20241015	184400	37490480	2850	2850	2850	2850	0
30	20241015	184300	37490480	2850	2850	2850	2850	0
31	20241015	184200	37490480	2850	2850	2850	2850	0
32	20241015	184100	37490480	2850	2850	2850	2850	422
33	20241015	184000	37490480	2850	2850	2850	2850	0
34	20241015	183900	37490480	2850	2850	2850	2850	0
35	20241015	183800	37490480	2850	2850	2850	2850	0
36	20241015	183700	37490480	2850	2850	2850	2850	0
37	20241015	183600	37490480	2850	2850	2850	2850	0
38	20241015	183500	37490480	2850	2850	2850	2850	0
39	20241015	183400	37490480	2850	2850	2850	2850	0
40	20241015	183300	37490480	2850	2850	2850	2850	0
41	20241015	183200	37490480	2850	2850	2850	2850	0
42	20241015	183100	37490480	2850	2850	2850	2850	0
43	20241015	183000	37490480	2850	2850	2850	2850	0
44	20241015	182900	37490480	2850	2850	2850	2850	0
45	20241015	182800	37490480	2850	2850	2850	2850	0
46	20241015	182700	37490480	2850	2850	2850	2850	0
47	20241015	182600	37490480	2850	2850	2850	2850	0
48	20241015	182500	37490480	2850	2850	2850	2850	0
49	20241015	182400	37490480	2850	2850	2850	2850	0
50	20241015	182300	37490480	2850	2850	2850	2850	0
51	20241015	182200	37490480	2850	2850	2850	2850	0
52	20241015	182100	37490480	2850	2850	2850	2850	0
53	20241015	182000	37490480	2850	2850	2850	2850	0
54	20241015	181900	37490480	2850	2850	2850	2850	0
55	20241015	181800	37490480	2850	2850	2850	2850	0
56	20241015	181700	37490480	2850	2850	2850	2850	0
57	20241015	181600	37490480	2850	2850	2850	2850	0
58	20241015	181500	37490480	2850	2850	2850	2850	0
59	20241015	181400	37490480	2850	2850	2850	2850	0
60	20241015	181300	37490480	2850	2850	2850	2850	0
61	20241015	181200	37490480	2850	2850	2850	2850	0
62	20241015	181100	37490480	2850	2850	2850	2850	422
63	20241015	181000	37490480	2850	2850	2850	2850	0
64	20241015	180900	37490480	2850	2850	2850	2850	0
65	20241015	180800	37490480	2850	2850	2850	2850	0
66	20241015	180700	37490480	2850	2850	2850	2850	0
67	20241015	180600	37490480	2850	2850	2850	2850	0
68	20241015	180500	37490480	2850	2850	2850	2850	0
69	20241015	180400	37490480	2850	2850	2850	2850	0
70	20241015	180300	37490480	2850	2850	2850	2850	0
71	20241015	180200	37490480	2850	2850	2850	2850	0
72	20241015	180100	37490480	2850	2850	2850	2850	0
73	20241015	180000	37490480	2850	2850	2850	2850	0
74	20241015	175900	37490480	2850	2850	2850	2850	0
75	20241015	175800	37490480	2850	2850	2850	2850	0
76	20241015	175700	37490480	2850	2850	2850	2850	0
77	20241015	175600	37490480	2850	2850	2850	2850	0
78	20241015	175500	37490480	2850	2850	2850	2850	0
79	20241015	175400	37490480	2850	2850	2850	2850	0
80	20241015	175300	37490480	2850	2850	2850	2850	0
81	20241015	175200	37490480	2850	2850	2850	2850	0
82	20241015	175100	37490480	2850	2850	2850	2850	0
83	20241015	175000	37490480	2850	2850	2850	2850	0
84	20241015	174900	37490480	2850	2850	2850	2850	0
85	20241015	174800	37490480	2850	2850	2850	2850	0
86	20241015	174700	37490480	2850	2850	2850	2850	0
87	20241015	174600	37490480	2850	2850	2850	2850	0
88	20241015	174500	37490480	2850	2850	2850	2850	0
89	20241015	174400	37490480	2850	2850	2850	2850	0
90	20241015	174300	37490480	2850	2850	2850	2850	0
91	20241015	174200	37490480	2850	2850	2850	2850	0
92	20241015	174100	37490480	2850	2850	2850	2850	422
93	20241015	174000	37490480	2850	2850	2850	2850	0
94	20241015	173900	37490480	2850	2850	2850	2850	0
95	20241015	173800	37490480	2850	2850	2850	2850	0
96	20241015	173700	37490480	2850	2850	2850	2850	0
97	20241015	173600	37490480	2850	2850	2850	2850	0
98	20241015	173500	37490480	2850	2850	2850	2850	0
99	20241015	173400	37490480	2850	2850	2850	2850	0
100	20241015	173300	37490480	2850	2850	2850	2850	0
101	20241015	173200	37490480	2850	2850	2850	2850	0
102	20241015	173100	37490480	2850	2850	2850	2850	0
103	20241015	173000	37490480	2850	2850	2850	2850	0
104	20241015	172900	37490480	2850	2850	2850	2850	0
105	20241015	172800	37490480	2850	2850	2850	2850	0
106	20241015	172700	37490480	2850	2850	2850	2850	0
107	20241015	172600	37490480	2850	2850	2850	2850	0
108	20241015	172500	37490480	2850	2850	2850	2850	0
109	20241015	172400	37490480	2850	2850	2850	2850	0
110	20241015	172300	37490480	2850	2850	2850	2850	0
111	20241015	172200	37490480	2850	2850	2850	2850	0
112	20241015	172100	37490480	2850	2850	2850	2850	0
113	20241015	172000	37490480	2850	2850	2850	2850	0
114	20241015	171900	37490480	2850	2850	2850	2850	0
115	20241015	171800	37490480	2850	2850	2850	2850	0
116	20241015	171700	37490480	2850	2850	2850	2850	0
117	20241015	171600	37490480	2850	2850	2850	2850	0
118	20241015	171500	37490480	2850	2850	2850	2850	0
119	20241015	171400	37490480	2850	2850	2850	2850	0
120	20241015	171300	37490480	2850	2850	2850	2850	0
121	20241015	171200	37490480	2850	2850	2850	2850	0
122	20241015	171100	37490480	2850	2850	2850	2850	422
123	20241015	171000	37490480	2850	2850	2850	2850	0
124	20241015	170900	37490480	2850	2850	2850	2850	0
125	20241015	170800	37490480	2850	2850	2850	2850	0
126	20241015	170700	37490480	2850	2850	2850	2850	0
127	20241015	170600	37490480	2850	2850	2850	2850	0
128	20241015	170500	37490480	2850	2850	2850	2850	0
129	20241015	170400	37490480	2850	2850	2850	2850	0
130	20241015	170300	37490480	2850	2850	2850	2850	0
131	20241015	170200	37490480	2850	2850	2850	2850	0
132	20241015	170100	37490480	2850	2850	2850	2850	0
133	20241015	170000	37490480	2850	2850	2850	2850	0
134	20241015	165900	37490480	2850	2850	2850	2850	0
135	20241015	165800	37490480	2850	2850	2850	2850	0
136	20241015	165700	37490480	2850	2850	2850	2850	0
137	20241015	165600	37490480	2850	2850	2850	2850	0
138	20241015	165500	37490480	2850	2850	2850	2850	0
139	20241015	165400	37490480	2850	2850	2850	2850	0
140	20241015	165300	37490480	2850	2850	2850	2850	0
141	20241015	165200	37490480	2850	2850	2850	2850	0
142	20241015	165100	37490480	2850	2850	2850	2850	0
143	20241015	165000	37490480	2850	2850	2850	2850	0
144	20241015	164900	37490480	2850	2850	2850	2850	0
145	20241015	164800	37490480	2850	2850	2850	2850	0
146	20241015	164700	37490480	2850	2850	2850	2850	0
147	20241015	164600	37490480	2850	2850	2850	2850	0
148	20241015	164500	37490480	2850	2850	2850	2850	0
149	20241015	164400	37490480	2850	2850	2850	2850	0
150	20241015	164300	37490480	2850	2850	2850	2850	0
151	20241015	164200	37490480	2850	2850	2850	2850	0
152	20241015	164100	37490480	2850	2850	2850	2850	422
153	20241015	164000	37490480	2850	2850	2850	2850	0
154	20241015	163900	37490480	2850	2850	2850	2850	0
155	20241015	163800	37490480	2850	2850	2850	2850	0
156	20241015	163700	37490480	2850	2850	2850	2850	0
157	20241015	163600	37490480	2850	2850	2850	2850	0
158	20241015	163500	37490480	2850	2850	2850	2850	0
159	20241015	163400	37490480	2850	2850	2850	2850	0
160	20241015	163300	37490480	2850	2850	2850	2850	0
161	20241015	163200	37490480	2850	2850	2850	2850	0
162	20241015	163100	37490480	2850	2850	2850	2850	0
163	20241015	163000	37490480	2850	2850	2850	2850	0
164	20241015	162900	37490480	2850	2850	2850	2850	0
165	20241015	162800	37490480	2850	2850	2850	2850	0
166	20241015	162700	37490480	2850	2850	2850	2850	0
167	20241015	162600	37490480	2850	2850	2850	2850	0
168	20241015	162500	37490480	2850	2850	2850	2850	0
169	20241015	162400	37490480	2850	2850	2850	2850	0
170	20241015	162300	37490480	2850	2850	2850	2850	0
171	20241015	162200	37490480	2850	2850	2850	2850	0
172	20241015	162100	37490480	2850	2850	2850	2850	0
173	20241015	162000	37490480	2850	2850	2850	2850	0
174	20241015	161900	37490480	2850	2850	2850	2850	0
175	20241015	161800	37490480	2850	2850	2850	2850	0
176	20241015	161700	37490480	2850	2850	2850	2850	0
177	20241015	161600	37490480	2850	2850	2850	2850	0
178	20241015	161500	37490480	2850	2850	2850	2850	0
179	20241015	161400	37490480	2850	2850	2850	2850	0
180	20241015	161300	37490480	2850	2850	2850	2850	0
181	20241015	161200	37490480	2850	2850	2850	2850	0
182	20241015	161100	37490480	2850	2850	2850	2850	422
183	20241015	161000	37490480	2850	2850	2850	2850	0
184	20241015	160900	37490480	2850	2850	2850	2850	0
185	20241015	160800	37490480	2850	2850	2850	2850	0
186	20241015	160700	37490480	2850	2850	2850	2850	0
187	20241015	160600	37490480	2850	2850	2850	2850	0
188	20241015	160500	37490480	2850	2850	2850	2850	0
189	20241015	160400	37490480	2850	2850	2850	2850	0
190	20241015	160300	37490480	2850	2850	2850	2850	0
191	20241015	160200	37490480	2850	2850	2850	2850	0
192	20241015	160100	37490480	2850	2850	2850	2850	0
193	20241015	160000	37490480	2850	2850	2850	2850	0
194	20241015	155900	37490480	2850	2850	2850	2850	0
195	20241015	155800	37490480	2850	2850	2850	2850	0
196	20241015	155700	37490480	2850	2850	2850	2850	0
197	20241015	155600	37490480	2850	2850	2850	2850	0
198	20241015	155500	37490480	2850	2850	2850	2850	0
199	20241015	155400	37490480	2850	2850	2850	2850	0
200	20241015	155300	37490480	2850	2850	2850	2850	0
201	20241015	155200	37490480	2850	2850	2850	2850	0
202	20241015	155100	37490480	2850	2850	2850	2850	0
203	20241015	155000	37490480	2850	2850	2850	2850	0
204	20241015	154900	37490480	2850	2850	2850	2850	0
205	20241015	154800	37490480	2850	2850	2850	2850	0
206	20241015	154700	37490480	2850	2850	2850	2850	0
207	20241015	154600	37490480	2850	2850	2850	2850	0
208	20241015	154500	37490480	2850	2850	2850	2850	0
209	20241015	154400	37490480	2850	2850	2850	2850	0
210	20241015	154300	37490480	2850	2850	2850	2850	0
211	20241015	154200	37490480	2850	2850	2850	2850	0
212	20241015	154100	37490480	2850	2850	2850	2850	422
213	20241015	154000	37490480	2850	2850	2850	2850	0
214	20241015	153900	37490480	2850	2850	2850	2850	0
215	20241015	153800	37490480	2850	2850	2850	2850	0
216	20241015	153700	37490480	2850	2850	2850	2850	0
217	20241015	153600	37490480	2850	2850	2850	2850	0
218	20241015	153500	37490480	2850	2850	2850	2850	0
219	20241015	153400	37490480	2850	2850	2850	2850	0
220	20241015	153300	37490480	2850	2850	2850	2850	0
221	20241015	153200	37490480	2850	2850	2850	2850	0
222	20241015	153100	37490480	2850	2850	2850	2850	0
223	20241015	153000	37490480	2850	2850	2850	2850	422
224	20241015	152900	36287780	2850	2850	2850	2850	0
225	20241015	152800	36287780	2850	2850	2850	2850	0
226	20241015	152700	36287780	2850	2850	2850	2850	0
227	20241015	152600	36287780	2850	2850	2850	2850	0
228	20241015	152500	36287780	2850	2850	2850	2850	0
229	20241015	152400	36287780	2850	2850	2850	2850	0
230	20241015	152300	36287780	2850	2850	2850	2850	0
231	20241015	152200	36287780	2850	2850	2850	2850	0
232	20241015	152100	36287780	2850	2850	2850	2850	0
233	20241015	152000	36287780	2850	2850	2850	2850	0
234	20241015	151900	36287780	2850	2840	2850	2840	78
235	20241015	151800	36066245	2845	2845	2845	2845	4
236	20241015	151700	36054865	2845	2845	2845	2845	0
237	20241015	151600	36054865	2845	2845	2845	2845	0
238	20241015	151500	36054865	2845	2845	2845	2845	0
239	20241015	151400	36054865	2845	2845	2845	2845	0
240	20241015	151300	36054865	2845	2845	2845	2845	0
241	20241015	151200	36054865	2845	2845	2845	2845	0
242	20241015	151100	36054865	2845	2845	2845	2845	0
243	20241015	151000	36054865	2845	2845	2845	2845	0
244	20241015	150900	36054865	2845	2845	2845	2845	10
245	20241015	150800	36026415	2850	2850	2850	2850	0
246	20241015	150700	36026415	2850	2850	2850	2850	0
247	20241015	150600	36026415	2850	2850	2850	2850	0
248	20241015	150500	36026415	2850	2850	2850	2850	0
249	20241015	150400	36026415	2850	2850	2850	2850	0
250	20241015	150300	36026415	2850	2850	2850	2850	0
251	20241015	150200	36026415	2850	2850	2850	2850	0
252	20241015	150100	36026415	2850	2850	2850	2850	0
253	20241015	150000	36026415	2850	2850	2850	2850	0
254	20241015	145900	36026415	2850	2850	2850	2850	1
255	20241015	145800	36023565	2845	2850	2850	2845	51
256	20241015	145700	35878465	2845	2845	2845	2845	5
257	20241015	145600	35864240	2845	2845	2845	2845	45
258	20241015	145500	35736215	2845	2845	2845	2845	0
259	20241015	145400	35736215	2845	2845	2845	2845	0
260	20241015	145300	35736215	2845	2845	2845	2845	2
261	20241015	145200	35730525	2840	2840	2840	2840	0
262	20241015	145100	35730525	2840	2840	2840	2840	0
263	20241015	145000	35730525	2840	2840	2840	2840	0
264	20241015	144900	35730525	2840	2840	2840	2840	0
265	20241015	144800	35730525	2840	2840	2840	2840	0
266	20241015	144700	35730525	2840	2840	2840	2840	0
267	20241015	144600	35730525	2840	2840	2840	2840	50
268	20241015	144500	35588525	2840	2840	2840	2840	0
269	20241015	144400	35588525	2840	2840	2840	2840	0
270	20241015	144300	35588525	2840	2840	2840	2840	0
271	20241015	144200	35588525	2840	2840	2840	2840	0
272	20241015	144100	35588525	2840	2840	2840	2840	0
273	20241015	144000	35588525	2840	2840	2840	2840	0
274	20241015	143900	35588525	2840	2840	2840	2840	0
275	20241015	143800	35588525	2840	2840	2840	2840	0
276	20241015	143700	35588525	2840	2840	2840	2840	0
277	20241015	143600	35588525	2840	2840	2840	2840	0
278	20241015	143500	35588525	2840	2840	2840	2840	0
279	20241015	143400	35588525	2840	2840	2840	2840	0
280	20241015	143300	35588525	2840	2840	2840	2840	0
281	20241015	143200	35588525	2840	2840	2840	2840	0
282	20241015	143100	35588525	2840	2840	2840	2840	0
283	20241015	143000	35588525	2840	2845	2845	2840	797
284	20241015	142900	33323390	2845	2845	2845	2845	0
285	20241015	142800	33323390	2845	2845	2845	2845	0
286	20241015	142700	33323390	2845	2845	2845	2845	0
287	20241015	142600	33323390	2845	2845	2845	2845	0
288	20241015	142500	33323390	2845	2845	2845	2845	0
289	20241015	142400	33323390	2845	2845	2845	2845	0
290	20241015	142300	33323390	2845	2845	2845	2845	0
291	20241015	142200	33323390	2845	2845	2845	2845	0
292	20241015	142100	33323390	2845	2850	2850	2845	99
293	20241015	142000	33041730	2845	2845	2845	2845	0
294	20241015	141900	33041730	2845	2845	2845	2845	0
295	20241015	141800	33041730	2845	2845	2845	2845	0
296	20241015	141700	33041730	2845	2845	2845	2845	0
297	20241015	141600	33041730	2845	2845	2845	2845	0
298	20241015	141500	33041730	2845	2845	2845	2845	0
299	20241015	141400	33041730	2845	2845	2845	2845	0
300	20241015	141300	33041730	2845	2845	2845	2845	0
301	20241015	141200	33041730	2845	2850	2850	2845	11
302	20241015	141100	33010430	2845	2845	2845	2845	0
303	20241015	141000	33010430	2845	2845	2845	2845	0
304	20241015	140900	33010430	2845	2845	2845	2845	0
305	20241015	140800	33010430	2845	2845	2845	2845	0
306	20241015	140700	33010430	2845	2845	2845	2845	0
307	20241015	140600	33010430	2845	2845	2845	2845	0
308	20241015	140500	33010430	2845	2845	2845	2845	95
309	20241015	140400	32740155	2850	2850	2850	2850	5
310	20241015	140300	32725905	2855	2855	2855	2855	0
311	20241015	140200	32725905	2855	2855	2855	2855	0
312	20241015	140100	32725905	2855	2855	2855	2855	0
313	20241015	140000	32725905	2855	2855	2855	2855	0
314	20241015	135900	32725905	2855	2855	2855	2855	0
315	20241015	135800	32725905	2855	2855	2855	2855	0
316	20241015	135700	32725905	2855	2855	2855	2855	0
317	20241015	135600	32725905	2855	2855	2855	2855	0
318	20241015	135500	32725905	2855	2855	2855	2855	0
319	20241015	135400	32725905	2855	2855	2855	2855	0
320	20241015	135300	32725905	2855	2855	2855	2855	0
321	20241015	135200	32725905	2855	2855	2855	2855	0
322	20241015	135100	32725905	2855	2855	2855	2855	0
323	20241015	135000	32725905	2855	2855	2855	2855	0
324	20241015	134900	32725905	2855	2855	2855	2855	0
325	20241015	134800	32725905	2855	2855	2855	2855	0
326	20241015	134700	32725905	2855	2855	2855	2855	0
327	20241015	134600	32725905	2855	2855	2855	2855	50
328	20241015	134500	32583155	2855	2855	2855	2855	0
329	20241015	134400	32583155	2855	2855	2855	2855	0
330	20241015	134300	32583155	2855	2855	2855	2855	0
331	20241015	134200	32583155	2855	2855	2855	2855	0
332	20241015	134100	32583155	2855	2855	2855	2855	50
333	20241015	134000	32440405	2855	2855	2855	2855	0
334	20241015	133900	32440405	2855	2855	2855	2855	0
335	20241015	133800	32440405	2855	2855	2855	2855	0
336	20241015	133700	32440405	2855	2855	2855	2855	0
337	20241015	133600	32440405	2855	2855	2855	2855	0
338	20241015	133500	32440405	2855	2855	2855	2855	0
339	20241015	133400	32440405	2855	2855	2855	2855	0
340	20241015	133300	32440405	2855	2855	2855	2855	0
341	20241015	133200	32440405	2855	2855	2855	2855	0
342	20241015	133100	32440405	2855	2855	2855	2855	0
343	20241015	133000	32440405	2855	2855	2855	2855	0
344	20241015	132900	32440405	2855	2855	2855	2855	0
345	20241015	132800	32440405	2855	2855	2855	2855	0
346	20241015	132700	32440405	2855	2855	2855	2855	0
347	20241015	132600	32440405	2855	2855	2855	2855	0
348	20241015	132500	32440405	2855	2855	2855	2855	0
349	20241015	132400	32440405	2855	2855	2855	2855	0
350	20241015	132300	32440405	2855	2850	2855	2850	50
351	20241015	132200	32297665	2855	2855	2855	2855	0
352	20241015	132100	32297665	2855	2855	2855	2855	0
353	20241015	132000	32297665	2855	2855	2855	2855	0
354	20241015	131900	32297665	2855	2855	2855	2855	0
355	20241015	131800	32297665	2855	2855	2855	2855	0
356	20241015	131700	32297665	2855	2855	2855	2855	0
357	20241015	131600	32297665	2855	2855	2855	2855	0
358	20241015	131500	32297665	2855	2855	2855	2855	0
359	20241015	131400	32297665	2855	2855	2855	2855	0
360	20241015	131300	32297665	2855	2855	2855	2855	0
361	20241015	131200	32297665	2855	2855	2855	2855	0
362	20241015	131100	32297665	2855	2855	2855	2855	0
363	20241015	131000	32297665	2855	2855	2855	2855	0
364	20241015	130900	32297665	2855	2855	2855	2855	0
365	20241015	130800	32297665	2855	2855	2855	2855	50
366	20241015	130700	32154915	2855	2855	2855	2855	10
367	20241015	130600	32126365	2855	2855	2855	2855	0
368	20241015	130500	32126365	2855	2855	2855	2855	0
369	20241015	130400	32126365	2855	2855	2855	2855	3
370	20241015	130300	32117800	2850	2850	2850	2850	216
371	20241015	130200	31502200	2850	2845	2850	2845	2959
372	20241015	130100	23076745	2845	2845	2845	2845	0
373	20241015	130000	23076745	2845	2845	2845	2845	0
374	20241015	125900	23076745	2845	2845	2845	2845	0
375	20241015	125800	23076745	2845	2845	2845	2845	0
376	20241015	125700	23076745	2845	2845	2845	2845	0
377	20241015	125600	23076745	2845	2845	2845	2845	0
378	20241015	125500	23076745	2845	2845	2845	2845	0
379	20241015	125400	23076745	2845	2845	2845	2845	0
380	20241015	125300	23076745	2845	2845	2845	2845	0
381	20241015	125200	23076745	2845	2845	2845	2845	0
382	20241015	125100	23076745	2845	2845	2845	2845	0
383	20241015	125000	23076745	2845	2845	2845	2845	10
384	20241015	124900	23048295	2845	2845	2845	2845	0
385	20241015	124800	23048295	2845	2845	2845	2845	0
386	20241015	124700	23048295	2845	2845	2845	2845	0
387	20241015	124600	23048295	2845	2845	2845	2845	0
388	20241015	124500	23048295	2845	2845	2845	2845	0
389	20241015	124400	23048295	2845	2845	2845	2845	2
390	20241015	124300	23042605	2830	2830	2830	2830	0
391	20241015	124200	23042605	2830	2830	2830	2830	0
392	20241015	124100	23042605	2830	2830	2830	2830	0
393	20241015	124000	23042605	2830	2830	2830	2830	0
394	20241015	123900	23042605	2830	2830	2830	2830	413
395	20241015	123800	21873815	2835	2835	2835	2835	0
396	20241015	123700	21873815	2835	2835	2835	2835	13
397	20241015	123600	21836960	2845	2845	2845	2845	0
398	20241015	123500	21836960	2845	2845	2845	2845	0
399	20241015	123400	21836960	2845	2845	2845	2845	0
400	20241015	123300	21836960	2845	2845	2845	2845	0
401	20241015	123200	21836960	2845	2840	2845	2840	4
402	20241015	123100	21825595	2840	2840	2840	2840	0
403	20241015	123000	21825595	2840	2840	2840	2840	0
404	20241015	122900	21825595	2840	2840	2840	2840	0
405	20241015	122800	21825595	2840	2840	2840	2840	0
406	20241015	122700	21825595	2840	2840	2840	2840	0
407	20241015	122600	21825595	2840	2840	2840	2840	0
408	20241015	122500	21825595	2840	2840	2840	2840	0
409	20241015	122400	21825595	2840	2840	2840	2840	0
410	20241015	122300	21825595	2840	2840	2840	2840	0
411	20241015	122200	21825595	2840	2840	2840	2840	0
412	20241015	122100	21825595	2840	2840	2840	2840	0
413	20241015	122000	21825595	2840	2840	2840	2840	1
414	20241015	121900	21822755	2845	2845	2845	2845	0
415	20241015	121800	21822755	2845	2845	2845	2845	0
416	20241015	121700	21822755	2845	2845	2845	2845	0
417	20241015	121600	21822755	2845	2845	2845	2845	0
418	20241015	121500	21822755	2845	2845	2845	2845	0
419	20241015	121400	21822755	2845	2830	2845	2830	211
420	20241015	121300	21225610	2845	2845	2845	2845	0
421	20241015	121200	21225610	2845	2845	2845	2845	0
422	20241015	121100	21225610	2845	2845	2845	2845	0
423	20241015	121000	21225610	2845	2845	2845	2845	0
424	20241015	120900	21225610	2845	2845	2845	2845	0
425	20241015	120800	21225610	2845	2845	2845	2845	0
426	20241015	120700	21225610	2845	2845	2845	2845	0
427	20241015	120600	21225610	2845	2845	2845	2845	0
428	20241015	120500	21225610	2845	2845	2845	2845	0
429	20241015	120400	21225610	2845	2845	2845	2845	0
430	20241015	120300	21225610	2845	2845	2845	2845	0
431	20241015	120200	21225610	2845	2845	2845	2845	1
432	20241015	120100	21222765	2835	2835	2835	2835	0
433	20241015	120000	21222765	2835	2835	2835	2835	32
434	20241015	115900	21132045	2845	2845	2845	2845	0
435	20241015	115800	21132045	2845	2845	2845	2845	0
436	20241015	115700	21132045	2845	2845	2845	2845	0
437	20241015	115600	21132045	2845	2845	2845	2845	0
438	20241015	115500	21132045	2845	2845	2845	2845	0
439	20241015	115400	21132045	2845	2845	2845	2845	0
440	20241015	115300	21132045	2845	2845	2845	2845	0
441	20241015	115200	21132045	2845	2845	2845	2845	0
442	20241015	115100	21132045	2845	2845	2845	2845	1
443	20241015	115000	21129200	2835	2835	2835	2835	0
444	20241015	114900	21129200	2835	2845	2845	2835	72
445	20241015	114800	20925070	2845	2845	2845	2845	0
446	20241015	114700	20925070	2845	2845	2845	2845	0
447	20241015	114600	20925070	2845	2845	2845	2845	0
448	20241015	114500	20925070	2845	2845	2845	2845	0
449	20241015	114400	20925070	2845	2845	2845	2845	0
450	20241015	114300	20925070	2845	2845	2845	2845	0
451	20241015	114200	20925070	2845	2845	2845	2845	0
452	20241015	114100	20925070	2845	2845	2845	2845	1
453	20241015	114000	20922225	2835	2835	2835	2835	0
454	20241015	113900	20922225	2835	2840	2840	2835	1801
455	20241015	113800	15808235	2845	2845	2845	2845	0
456	20241015	113700	15808235	2845	2845	2845	2845	0
457	20241015	113600	15808235	2845	2845	2845	2845	0
458	20241015	113500	15808235	2845	2845	2845	2845	0
459	20241015	113400	15808235	2845	2845	2845	2845	0
460	20241015	113300	15808235	2845	2845	2845	2845	0
461	20241015	113200	15808235	2845	2845	2845	2845	0
462	20241015	113100	15808235	2845	2845	2845	2845	0
463	20241015	113000	15808235	2845	2845	2845	2845	0
464	20241015	112900	15808235	2845	2845	2845	2845	0
465	20241015	112800	15808235	2845	2845	2845	2845	0
466	20241015	112700	15808235	2845	2845	2845	2845	29
467	20241015	112600	15725730	2845	2845	2845	2845	0
468	20241015	112500	15725730	2845	2845	2845	2845	0
469	20241015	112400	15725730	2845	2845	2845	2845	0
470	20241015	112300	15725730	2845	2845	2845	2845	0
471	20241015	112200	15725730	2845	2845	2845	2845	0
472	20241015	112100	15725730	2845	2845	2845	2845	1
473	20241015	112000	15722885	2845	2845	2845	2845	0
474	20241015	111900	15722885	2845	2845	2845	2845	0
475	20241015	111800	15722885	2845	2845	2845	2845	69
476	20241015	111700	15526580	2850	2845	2850	2845	101
477	20241015	111600	15238735	2845	2845	2845	2845	0
478	20241015	111500	15238735	2845	2845	2845	2845	0
479	20241015	111400	15238735	2845	2845	2845	2845	1
480	20241015	111300	15235890	2845	2845	2845	2845	0
481	20241015	111200	15235890	2845	2845	2845	2845	0
482	20241015	111100	15235890	2845	2845	2845	2845	0
483	20241015	111000	15235890	2845	2845	2845	2845	0
484	20241015	110900	15235890	2845	2845	2845	2845	0
485	20241015	110800	15235890	2845	2845	2845	2845	0
486	20241015	110700	15235890	2845	2845	2845	2845	0
487	20241015	110600	15235890	2845	2845	2845	2845	1
488	20241015	110500	15233045	2840	2840	2840	2840	0
489	20241015	110400	15233045	2840	2840	2840	2840	0
490	20241015	110300	15233045	2840	2840	2840	2840	239
491	20241015	110200	14554285	2840	2840	2840	2840	0
492	20241015	110100	14554285	2840	2840	2840	2840	0
493	20241015	110000	14554285	2840	2840	2840	2840	1
494	20241015	105900	14551445	2840	2840	2840	2840	108
495	20241015	105800	14244725	2840	2840	2840	2840	0
496	20241015	105700	14244725	2840	2840	2840	2840	0
497	20241015	105600	14244725	2840	2840	2840	2840	0
498	20241015	105500	14244725	2840	2840	2840	2840	0
499	20241015	105400	14244725	2840	2840	2840	2840	0
500	20241015	105300	14244725	2840	2840	2840	2840	0
501	20241015	105200	14244725	2840	2840	2840	2840	0
502	20241015	105100	14244725	2840	2840	2840	2840	0
503	20241015	105000	14244725	2840	2840	2840	2840	100
504	20241015	104900	13960725	2840	2840	2840	2840	0
505	20241015	104800	13960725	2840	2840	2840	2840	0
506	20241015	104700	13960725	2840	2840	2840	2840	100
507	20241015	104600	13676725	2840	2840	2840	2840	2
508	20241015	104500	13671045	2840	2840	2840	2840	0
509	20241015	104400	13671045	2840	2840	2840	2840	0
510	20241015	104300	13671045	2840	2840	2840	2840	0
511	20241015	104200	13671045	2840	2840	2840	2840	0
512	20241015	104100	13671045	2840	2840	2840	2840	0
513	20241015	104000	13671045	2840	2840	2840	2840	0
514	20241015	103900	13671045	2840	2840	2840	2840	894
515	20241015	103800	11132085	2845	2845	2845	2845	0
516	20241015	103700	11132085	2845	2845	2845	2845	0
517	20241015	103600	11132085	2845	2845	2845	2845	0
518	20241015	103500	11132085	2845	2845	2845	2845	88
519	20241015	103400	10881725	2850	2850	2850	2850	0
520	20241015	103300	10881725	2850	2850	2850	2850	0
521	20241015	103200	10881725	2850	2850	2850	2850	1
522	20241015	103100	10878875	2845	2845	2845	2845	0
523	20241015	103000	10878875	2845	2845	2845	2845	0
524	20241015	102900	10878875	2845	2845	2845	2845	0
525	20241015	102800	10878875	2845	2840	2845	2840	542
526	20241015	102700	9338820	2840	2840	2840	2840	590
527	20241015	102600	7663220	2840	2840	2840	2840	0
528	20241015	102500	7663220	2840	2840	2840	2840	129
529	20241015	102400	7296860	2835	2835	2835	2835	0
530	20241015	102300	7296860	2835	2835	2835	2835	0
531	20241015	102200	7296860	2835	2835	2835	2835	0
532	20241015	102100	7296860	2835	2835	2835	2835	0
533	20241015	102000	7296860	2835	2835	2835	2835	0
534	20241015	101900	7296860	2835	2835	2835	2835	200
535	20241015	101800	6729860	2835	2835	2835	2835	0
536	20241015	101700	6729860	2835	2835	2835	2835	88
537	20241015	101600	6480380	2835	2835	2835	2835	0
538	20241015	101500	6480380	2835	2835	2835	2835	0
539	20241015	101400	6480380	2835	2835	2835	2835	100
540	20241015	101300	6196880	2835	2835	2835	2835	10
541	20241015	101200	6168530	2835	2835	2835	2835	7
542	20241015	101100	6148685	2835	2835	2835	2835	100
543	20241015	101000	5865185	2835	2835	2835	2835	58
544	20241015	100900	5700755	2835	2835	2835	2835	0
545	20241015	100800	5700755	2835	2835	2835	2835	0
546	20241015	100700	5700755	2835	2835	2835	2835	220
547	20241015	100600	5077055	2845	2845	2845	2845	0
548	20241015	100500	5077055	2845	2845	2845	2845	0
549	20241015	100400	5077055	2845	2845	2845	2845	2
550	20241015	100300	5071365	2845	2845	2845	2845	1
551	20241015	100200	5068520	2835	2835	2835	2835	0
552	20241015	100100	5068520	2835	2835	2835	2835	0
553	20241015	100000	5068520	2835	2835	2835	2835	0
554	20241015	095900	5068520	2835	2835	2835	2835	180
555	20241015	095800	4558220	2835	2835	2835	2835	0
556	20241015	095700	4558220	2835	2835	2835	2835	0
557	20241015	095600	4558220	2835	2835	2835	2835	0
558	20241015	095500	4558220	2835	2835	2835	2835	7
559	20241015	095400	4538375	2835	2840	2840	2835	300
560	20241015	095300	3687870	2850	2850	2850	2850	0
561	20241015	095200	3687870	2850	2850	2850	2850	0
562	20241015	095100	3687870	2850	2850	2850	2850	0
563	20241015	095000	3687870	2850	2850	2850	2850	0
564	20241015	094900	3687870	2850	2850	2850	2850	0
565	20241015	094800	3687870	2850	2850	2850	2850	0
566	20241015	094700	3687870	2850	2850	2850	2850	0
567	20241015	094600	3687870	2850	2850	2850	2850	1
568	20241015	094500	3685020	2855	2855	2855	2855	0
569	20241015	094400	3685020	2855	2855	2855	2855	1
570	20241015	094300	3682165	2860	2860	2860	2860	0
571	20241015	094200	3682165	2860	2860	2860	2860	4
572	20241015	094100	3670725	2860	2860	2860	2860	9
573	20241015	094000	3644985	2860	2860	2860	2860	0
574	20241015	093900	3644985	2860	2855	2860	2835	1012
575	20241015	093800	771125	2870	2870	2870	2870	0
576	20241015	093700	771125	2870	2870	2870	2870	0
577	20241015	093600	771125	2870	2870	2870	2870	0
578	20241015	093500	771125	2870	2870	2870	2870	0
579	20241015	093400	771125	2870	2870	2870	2870	0
580	20241015	093300	771125	2870	2870	2870	2870	0
581	20241015	093200	771125	2870	2870	2870	2870	0
582	20241015	093100	771125	2870	2870	2870	2870	0
583	20241015	093000	771125	2870	2870	2870	2870	0
584	20241015	092900	771125	2870	2870	2870	2870	0
585	20241015	092800	771125	2870	2870	2870	2870	0
586	20241015	092700	771125	2870	2870	2870	2870	0
587	20241015	092600	771125	2870	2870	2870	2870	0
588	20241015	092500	771125	2870	2870	2870	2870	0
589	20241015	092400	771125	2870	2870	2870	2870	0
590	20241015	092300	771125	2870	2870	2870	2870	0
591	20241015	092200	771125	2870	2870	2870	2870	0
592	20241015	092100	771125	2870	2870	2870	2870	0
593	20241015	092000	771125	2870	2870	2870	2870	0
594	20241015	091900	771125	2870	2870	2870	2870	0
595	20241015	091800	771125	2870	2870	2870	2870	0
596	20241015	091700	771125	2870	2870	2870	2870	0
597	20241015	091600	771125	2870	2870	2870	2870	0
598	20241015	091500	771125	2870	2870	2870	2870	100
599	20241015	091400	484125	2870	2870	2870	2870	0
600	20241015	091300	484125	2870	2870	2870	2870	0
601	20241015	091200	484125	2870	2870	2870	2870	0
602	20241015	091100	484125	2870	2870	2870	2870	0
603	20241015	091000	484125	2870	2870	2870	2870	100
604	20241015	090900	197125	2870	2870	2870	2870	0
605	20241015	090800	197125	2870	2870	2870	2870	9
606	20241015	090700	171295	2870	2870	2870	2870	0
607	20241015	090600	171295	2870	2870	2870	2870	0
608	20241015	090500	171295	2870	2860	2870	2860	43
609	20241015	090400	48300	2860	2860	2860	2860	1
610	20241015	090300	45440	2840	2840	2840	2840	0
611	20241015	090200	45440	2840	2840	2840	2840	0
612	20241015	090100	45440	2840	2840	2840	2840	0
613	20241015	090000	45440	2840	2840	2840	2840	16