KissMeData/035200/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	191900	78826970	2830	2830	2830	2830	1051
3	20241015	191800	78826970	2830	2830	2830	2830	0
4	20241015	191700	78826970	2830	2830	2830	2830	0
5	20241015	191600	78826970	2830	2830	2830	2830	0
6	20241015	191500	78826970	2830	2830	2830	2830	0
7	20241015	191400	78826970	2830	2830	2830	2830	0
8	20241015	191300	78826970	2830	2830	2830	2830	0
9	20241015	191200	78826970	2830	2830	2830	2830	0
10	20241015	191100	78826970	2830	2830	2830	2830	0
11	20241015	191000	78826970	2830	2830	2830	2830	0
12	20241015	190900	78826970	2830	2830	2830	2830	0
13	20241015	190800	78826970	2830	2830	2830	2830	0
14	20241015	190700	78826970	2830	2830	2830	2830	0
15	20241015	190600	78826970	2830	2830	2830	2830	0
16	20241015	190500	78826970	2830	2830	2830	2830	0
17	20241015	190400	78826970	2830	2830	2830	2830	0
18	20241015	190300	78826970	2830	2830	2830	2830	0
19	20241015	190200	78826970	2830	2830	2830	2830	0
20	20241015	190100	78826970	2830	2830	2830	2830	0
21	20241015	190000	78826970	2830	2830	2830	2830	0
22	20241015	185900	78826970	2830	2830	2830	2830	0
23	20241015	185800	78826970	2830	2830	2830	2830	0
24	20241015	185700	78826970	2830	2830	2830	2830	0
25	20241015	185600	78826970	2830	2830	2830	2830	0
26	20241015	185500	78826970	2830	2830	2830	2830	0
27	20241015	185400	78826970	2830	2830	2830	2830	0
28	20241015	185300	78826970	2830	2830	2830	2830	0
29	20241015	185200	78826970	2830	2830	2830	2830	0
30	20241015	185100	78826970	2830	2830	2830	2830	0
31	20241015	185000	78826970	2830	2830	2830	2830	0
32	20241015	184900	78826970	2830	2830	2830	2830	1051
33	20241015	184800	78826970	2830	2830	2830	2830	0
34	20241015	184700	78826970	2830	2830	2830	2830	0
35	20241015	184600	78826970	2830	2830	2830	2830	0
36	20241015	184500	78826970	2830	2830	2830	2830	0
37	20241015	184400	78826970	2830	2830	2830	2830	0
38	20241015	184300	78826970	2830	2830	2830	2830	0
39	20241015	184200	78826970	2830	2830	2830	2830	0
40	20241015	184100	78826970	2830	2830	2830	2830	0
41	20241015	184000	78826970	2830	2830	2830	2830	0
42	20241015	183900	78826970	2830	2830	2830	2830	0
43	20241015	183800	78826970	2830	2830	2830	2830	0
44	20241015	183700	78826970	2830	2830	2830	2830	0
45	20241015	183600	78826970	2830	2830	2830	2830	0
46	20241015	183500	78826970	2830	2830	2830	2830	0
47	20241015	183400	78826970	2830	2830	2830	2830	0
48	20241015	183300	78826970	2830	2830	2830	2830	0
49	20241015	183200	78826970	2830	2830	2830	2830	0
50	20241015	183100	78826970	2830	2830	2830	2830	0
51	20241015	183000	78826970	2830	2830	2830	2830	0
52	20241015	182900	78826970	2830	2830	2830	2830	0
53	20241015	182800	78826970	2830	2830	2830	2830	0
54	20241015	182700	78826970	2830	2830	2830	2830	0
55	20241015	182600	78826970	2830	2830	2830	2830	0
56	20241015	182500	78826970	2830	2830	2830	2830	0
57	20241015	182400	78826970	2830	2830	2830	2830	0
58	20241015	182300	78826970	2830	2830	2830	2830	0
59	20241015	182200	78826970	2830	2830	2830	2830	0
60	20241015	182100	78826970	2830	2830	2830	2830	0
61	20241015	182000	78826970	2830	2830	2830	2830	0
62	20241015	181900	78826970	2830	2830	2830	2830	1051
63	20241015	181800	78826970	2830	2830	2830	2830	0
64	20241015	181700	78826970	2830	2830	2830	2830	0
65	20241015	181600	78826970	2830	2830	2830	2830	0
66	20241015	181500	78826970	2830	2830	2830	2830	0
67	20241015	181400	78826970	2830	2830	2830	2830	0
68	20241015	181300	78826970	2830	2830	2830	2830	0
69	20241015	181200	78826970	2830	2830	2830	2830	0
70	20241015	181100	78826970	2830	2830	2830	2830	0
71	20241015	181000	78826970	2830	2830	2830	2830	0
72	20241015	180900	78826970	2830	2830	2830	2830	0
73	20241015	180800	78826970	2830	2830	2830	2830	0
74	20241015	180700	78826970	2830	2830	2830	2830	0
75	20241015	180600	78826970	2830	2830	2830	2830	0
76	20241015	180500	78826970	2830	2830	2830	2830	0
77	20241015	180400	78826970	2830	2830	2830	2830	0
78	20241015	180300	78826970	2830	2830	2830	2830	0
79	20241015	180200	78826970	2830	2830	2830	2830	0
80	20241015	180100	78826970	2830	2830	2830	2830	0
81	20241015	180000	78826970	2830	2830	2830	2830	0
82	20241015	175900	78826970	2830	2830	2830	2830	0
83	20241015	175800	78826970	2830	2830	2830	2830	0
84	20241015	175700	78826970	2830	2830	2830	2830	0
85	20241015	175600	78826970	2830	2830	2830	2830	0
86	20241015	175500	78826970	2830	2830	2830	2830	0
87	20241015	175400	78826970	2830	2830	2830	2830	0
88	20241015	175300	78826970	2830	2830	2830	2830	0
89	20241015	175200	78826970	2830	2830	2830	2830	0
90	20241015	175100	78826970	2830	2830	2830	2830	0
91	20241015	175000	78826970	2830	2830	2830	2830	0
92	20241015	174900	78826970	2830	2830	2830	2830	1051
93	20241015	174800	78826970	2830	2830	2830	2830	0
94	20241015	174700	78826970	2830	2830	2830	2830	0
95	20241015	174600	78826970	2830	2830	2830	2830	0
96	20241015	174500	78826970	2830	2830	2830	2830	0
97	20241015	174400	78826970	2830	2830	2830	2830	0
98	20241015	174300	78826970	2830	2830	2830	2830	0
99	20241015	174200	78826970	2830	2830	2830	2830	0
100	20241015	174100	78826970	2830	2830	2830	2830	0
101	20241015	174000	78826970	2830	2830	2830	2830	0
102	20241015	173900	78826970	2830	2830	2830	2830	0
103	20241015	173800	78826970	2830	2830	2830	2830	0
104	20241015	173700	78826970	2830	2830	2830	2830	0
105	20241015	173600	78826970	2830	2830	2830	2830	0
106	20241015	173500	78826970	2830	2830	2830	2830	0
107	20241015	173400	78826970	2830	2830	2830	2830	0
108	20241015	173300	78826970	2830	2830	2830	2830	0
109	20241015	173200	78826970	2830	2830	2830	2830	0
110	20241015	173100	78826970	2830	2830	2830	2830	0
111	20241015	173000	78826970	2830	2830	2830	2830	0
112	20241015	172900	78826970	2830	2830	2830	2830	0
113	20241015	172800	78826970	2830	2830	2830	2830	0
114	20241015	172700	78826970	2830	2830	2830	2830	0
115	20241015	172600	78826970	2830	2830	2830	2830	0
116	20241015	172500	78826970	2830	2830	2830	2830	0
117	20241015	172400	78826970	2830	2830	2830	2830	0
118	20241015	172300	78826970	2830	2830	2830	2830	0
119	20241015	172200	78826970	2830	2830	2830	2830	0
120	20241015	172100	78826970	2830	2830	2830	2830	0
121	20241015	172000	78826970	2830	2830	2830	2830	0
122	20241015	171900	78826970	2830	2830	2830	2830	1051
123	20241015	171800	78826970	2830	2830	2830	2830	0
124	20241015	171700	78826970	2830	2830	2830	2830	0
125	20241015	171600	78826970	2830	2830	2830	2830	0
126	20241015	171500	78826970	2830	2830	2830	2830	0
127	20241015	171400	78826970	2830	2830	2830	2830	0
128	20241015	171300	78826970	2830	2830	2830	2830	0
129	20241015	171200	78826970	2830	2830	2830	2830	0
130	20241015	171100	78826970	2830	2830	2830	2830	0
131	20241015	171000	78826970	2830	2830	2830	2830	0
132	20241015	170900	78826970	2830	2830	2830	2830	0
133	20241015	170800	78826970	2830	2830	2830	2830	0
134	20241015	170700	78826970	2830	2830	2830	2830	0
135	20241015	170600	78826970	2830	2830	2830	2830	0
136	20241015	170500	78826970	2830	2830	2830	2830	0
137	20241015	170400	78826970	2830	2830	2830	2830	0
138	20241015	170300	78826970	2830	2830	2830	2830	0
139	20241015	170200	78826970	2830	2830	2830	2830	0
140	20241015	170100	78826970	2830	2830	2830	2830	0
141	20241015	170000	78826970	2830	2830	2830	2830	0
142	20241015	165900	78826970	2830	2830	2830	2830	0
143	20241015	165800	78826970	2830	2830	2830	2830	0
144	20241015	165700	78826970	2830	2830	2830	2830	0
145	20241015	165600	78826970	2830	2830	2830	2830	0
146	20241015	165500	78826970	2830	2830	2830	2830	0
147	20241015	165400	78826970	2830	2830	2830	2830	0
148	20241015	165300	78826970	2830	2830	2830	2830	0
149	20241015	165200	78826970	2830	2830	2830	2830	0
150	20241015	165100	78826970	2830	2830	2830	2830	0
151	20241015	165000	78826970	2830	2830	2830	2830	0
152	20241015	164900	78826970	2830	2830	2830	2830	1051
153	20241015	164800	78826970	2830	2830	2830	2830	0
154	20241015	164700	78826970	2830	2830	2830	2830	0
155	20241015	164600	78826970	2830	2830	2830	2830	0
156	20241015	164500	78826970	2830	2830	2830	2830	0
157	20241015	164400	78826970	2830	2830	2830	2830	0
158	20241015	164300	78826970	2830	2830	2830	2830	0
159	20241015	164200	78826970	2830	2830	2830	2830	0
160	20241015	164100	78826970	2830	2830	2830	2830	0
161	20241015	164000	78826970	2830	2830	2830	2830	0
162	20241015	163900	78826970	2830	2830	2830	2830	0
163	20241015	163800	78826970	2830	2830	2830	2830	0
164	20241015	163700	78826970	2830	2830	2830	2830	0
165	20241015	163600	78826970	2830	2830	2830	2830	0
166	20241015	163500	78826970	2830	2830	2830	2830	0
167	20241015	163400	78826970	2830	2830	2830	2830	0
168	20241015	163300	78826970	2830	2830	2830	2830	0
169	20241015	163200	78826970	2830	2830	2830	2830	0
170	20241015	163100	78826970	2830	2830	2830	2830	0
171	20241015	163000	78826970	2830	2830	2830	2830	0
172	20241015	162900	78826970	2830	2830	2830	2830	0
173	20241015	162800	78826970	2830	2830	2830	2830	0
174	20241015	162700	78826970	2830	2830	2830	2830	0
175	20241015	162600	78826970	2830	2830	2830	2830	0
176	20241015	162500	78826970	2830	2830	2830	2830	0
177	20241015	162400	78826970	2830	2830	2830	2830	0
178	20241015	162300	78826970	2830	2830	2830	2830	0
179	20241015	162200	78826970	2830	2830	2830	2830	0
180	20241015	162100	78826970	2830	2830	2830	2830	0
181	20241015	162000	78826970	2830	2830	2830	2830	0
182	20241015	161900	78826970	2830	2830	2830	2830	1051
183	20241015	161800	78826970	2830	2830	2830	2830	0
184	20241015	161700	78826970	2830	2830	2830	2830	0
185	20241015	161600	78826970	2830	2830	2830	2830	0
186	20241015	161500	78826970	2830	2830	2830	2830	0
187	20241015	161400	78826970	2830	2830	2830	2830	0
188	20241015	161300	78826970	2830	2830	2830	2830	0
189	20241015	161200	78826970	2830	2830	2830	2830	0
190	20241015	161100	78826970	2830	2830	2830	2830	0
191	20241015	161000	78826970	2830	2830	2830	2830	0
192	20241015	160900	78826970	2830	2830	2830	2830	0
193	20241015	160800	78826970	2830	2830	2830	2830	0
194	20241015	160700	78826970	2830	2830	2830	2830	0
195	20241015	160600	78826970	2830	2830	2830	2830	0
196	20241015	160500	78826970	2830	2830	2830	2830	0
197	20241015	160400	78826970	2830	2830	2830	2830	0
198	20241015	160300	78826970	2830	2830	2830	2830	0
199	20241015	160200	78826970	2830	2830	2830	2830	0
200	20241015	160100	78826970	2830	2830	2830	2830	0
201	20241015	160000	78826970	2830	2830	2830	2830	0
202	20241015	155900	78826970	2830	2830	2830	2830	0
203	20241015	155800	78826970	2830	2830	2830	2830	0
204	20241015	155700	78826970	2830	2830	2830	2830	0
205	20241015	155600	78826970	2830	2830	2830	2830	0
206	20241015	155500	78826970	2830	2830	2830	2830	0
207	20241015	155400	78826970	2830	2830	2830	2830	0
208	20241015	155300	78826970	2830	2830	2830	2830	0
209	20241015	155200	78826970	2830	2830	2830	2830	0
210	20241015	155100	78826970	2830	2830	2830	2830	0
211	20241015	155000	78826970	2830	2830	2830	2830	0
212	20241015	154900	78826970	2830	2830	2830	2830	1051
213	20241015	154800	78826970	2830	2830	2830	2830	0
214	20241015	154700	78826970	2830	2830	2830	2830	0
215	20241015	154600	78826970	2830	2830	2830	2830	0
216	20241015	154500	78826970	2830	2830	2830	2830	0
217	20241015	154400	78826970	2830	2830	2830	2830	0
218	20241015	154300	78826970	2830	2830	2830	2830	0
219	20241015	154200	78826970	2830	2830	2830	2830	0
220	20241015	154100	78826970	2830	2830	2830	2830	0
221	20241015	154000	78826970	2830	2830	2830	2830	0
222	20241015	153900	78826970	2830	2830	2830	2830	0
223	20241015	153800	78826970	2830	2830	2830	2830	0
224	20241015	153700	78826970	2830	2830	2830	2830	0
225	20241015	153600	78826970	2830	2830	2830	2830	0
226	20241015	153500	78826970	2830	2830	2830	2830	0
227	20241015	153400	78826970	2830	2830	2830	2830	0
228	20241015	153300	78826970	2830	2830	2830	2830	0
229	20241015	153200	78826970	2830	2830	2830	2830	0
230	20241015	153100	78826970	2830	2830	2830	2830	0
231	20241015	153000	78826970	2830	2830	2830	2830	1051
232	20241015	152900	75852640	2840	2840	2840	2840	0
233	20241015	152800	75852640	2840	2840	2840	2840	0
234	20241015	152700	75852640	2840	2840	2840	2840	0
235	20241015	152600	75852640	2840	2840	2840	2840	0
236	20241015	152500	75852640	2840	2840	2840	2840	0
237	20241015	152400	75852640	2840	2840	2840	2840	0
238	20241015	152300	75852640	2840	2840	2840	2840	0
239	20241015	152200	75852640	2840	2840	2840	2840	0
240	20241015	152100	75852640	2840	2840	2840	2840	0
241	20241015	152000	75852640	2840	2840	2840	2840	0
242	20241015	151900	75852640	2840	2840	2840	2840	18
243	20241015	151800	75801520	2840	2840	2840	2840	0
244	20241015	151700	75801520	2840	2840	2840	2840	0
245	20241015	151600	75801520	2840	2840	2840	2840	0
246	20241015	151500	75801520	2840	2840	2840	2840	0
247	20241015	151400	75801520	2840	2840	2840	2840	0
248	20241015	151300	75801520	2840	2840	2840	2840	28
249	20241015	151200	75722000	2860	2840	2860	2840	2
250	20241015	151100	75716300	2850	2835	2850	2835	2
251	20241015	151000	75710615	2845	2820	2845	2820	7
252	20241015	150900	75690770	2820	2820	2820	2820	3
253	20241015	150800	75682310	2830	2825	2830	2805	2434
254	20241015	150700	68835290	2845	2845	2845	2845	0
255	20241015	150600	68835290	2845	2845	2845	2845	0
256	20241015	150500	68835290	2845	2845	2845	2845	0
257	20241015	150400	68835290	2845	2845	2845	2845	0
258	20241015	150300	68835290	2845	2830	2845	2830	2
259	20241015	150200	68829615	2825	2825	2825	2820	778
260	20241015	150100	66635520	2830	2855	2855	2830	3868
261	20241015	150000	55644075	2855	2855	2855	2855	0
262	20241015	145900	55644075	2855	2855	2855	2855	0
263	20241015	145800	55644075	2855	2855	2855	2855	240
264	20241015	145700	54958875	2855	2855	2855	2855	0
265	20241015	145600	54958875	2855	2855	2855	2855	0
266	20241015	145500	54958875	2855	2855	2855	2855	0
267	20241015	145400	54958875	2855	2855	2855	2855	0
268	20241015	145300	54958875	2855	2855	2855	2855	0
269	20241015	145200	54958875	2855	2855	2855	2855	0
270	20241015	145100	54958875	2855	2855	2855	2855	0
271	20241015	145000	54958875	2855	2855	2855	2855	0
272	20241015	144900	54958875	2855	2855	2855	2855	0
273	20241015	144800	54958875	2855	2855	2855	2855	0
274	20241015	144700	54958875	2855	2855	2855	2855	0
275	20241015	144600	54958875	2855	2855	2855	2855	0
276	20241015	144500	54958875	2855	2855	2855	2855	4
277	20241015	144400	54947455	2855	2855	2855	2855	50
278	20241015	144300	54804705	2855	2855	2855	2855	0
279	20241015	144200	54804705	2855	2855	2855	2855	0
280	20241015	144100	54804705	2855	2855	2855	2855	0
281	20241015	144000	54804705	2855	2855	2855	2855	1
282	20241015	143900	54801850	2855	2855	2855	2855	0
283	20241015	143800	54801850	2855	2860	2860	2855	127
284	20241015	143700	54439105	2855	2855	2855	2855	0
285	20241015	143600	54439105	2855	2855	2855	2855	0
286	20241015	143500	54439105	2855	2855	2855	2855	0
287	20241015	143400	54439105	2855	2855	2855	2855	0
288	20241015	143300	54439105	2855	2855	2855	2855	0
289	20241015	143200	54439105	2855	2855	2855	2855	0
290	20241015	143100	54439105	2855	2855	2855	2855	0
291	20241015	143000	54439105	2855	2855	2855	2855	4
292	20241015	142900	54427685	2855	2855	2855	2855	0
293	20241015	142800	54427685	2855	2855	2855	2855	0
294	20241015	142700	54427685	2855	2855	2855	2855	0
295	20241015	142600	54427685	2855	2855	2855	2855	0
296	20241015	142500	54427685	2855	2855	2855	2855	0
297	20241015	142400	54427685	2855	2855	2855	2855	0
298	20241015	142300	54427685	2855	2855	2855	2855	0
299	20241015	142200	54427685	2855	2855	2855	2855	0
300	20241015	142100	54427685	2855	2855	2855	2855	0
301	20241015	142000	54427685	2855	2860	2860	2855	100
302	20241015	141900	54142135	2870	2865	2870	2865	17
303	20241015	141800	54093350	2855	2855	2855	2855	0
304	20241015	141700	54093350	2855	2855	2855	2855	0
305	20241015	141600	54093350	2855	2855	2855	2855	0
306	20241015	141500	54093350	2855	2855	2855	2855	4
307	20241015	141400	54081930	2855	2855	2855	2855	0
308	20241015	141300	54081930	2855	2855	2855	2855	0
309	20241015	141200	54081930	2855	2855	2855	2855	0
310	20241015	141100	54081930	2855	2855	2855	2855	0
311	20241015	141000	54081930	2855	2855	2855	2855	0
312	20241015	140900	54081930	2855	2855	2855	2855	0
313	20241015	140800	54081930	2855	2855	2855	2855	0
314	20241015	140700	54081930	2855	2855	2855	2855	0
315	20241015	140600	54081930	2855	2855	2855	2855	0
316	20241015	140500	54081930	2855	2855	2855	2855	0
317	20241015	140400	54081930	2855	2855	2855	2855	0
318	20241015	140300	54081930	2855	2855	2855	2855	0
319	20241015	140200	54081930	2855	2855	2855	2855	0
320	20241015	140100	54081930	2855	2855	2855	2855	0
321	20241015	140000	54081930	2855	2855	2855	2855	4
322	20241015	135900	54070510	2855	2855	2855	2855	0
323	20241015	135800	54070510	2855	2855	2855	2855	0
324	20241015	135700	54070510	2855	2855	2855	2855	0
325	20241015	135600	54070510	2855	2855	2855	2855	0
326	20241015	135500	54070510	2855	2855	2855	2855	0
327	20241015	135400	54070510	2855	2855	2855	2855	0
328	20241015	135300	54070510	2855	2855	2855	2855	0
329	20241015	135200	54070510	2855	2855	2855	2855	0
330	20241015	135100	54070510	2855	2855	2855	2855	0
331	20241015	135000	54070510	2855	2855	2855	2855	0
332	20241015	134900	54070510	2855	2855	2855	2855	0
333	20241015	134800	54070510	2855	2855	2855	2855	0
334	20241015	134700	54070510	2855	2855	2855	2855	0
335	20241015	134600	54070510	2855	2855	2855	2855	0
336	20241015	134500	54070510	2855	2855	2855	2855	4
337	20241015	134400	54059090	2865	2865	2865	2865	2
338	20241015	134300	54053360	2865	2865	2865	2865	3
339	20241015	134200	54044765	2855	2855	2855	2855	0
340	20241015	134100	54044765	2855	2855	2855	2855	0
341	20241015	134000	54044765	2855	2855	2855	2855	0
342	20241015	133900	54044765	2855	2855	2855	2855	0
343	20241015	133800	54044765	2855	2855	2855	2855	0
344	20241015	133700	54044765	2855	2855	2855	2855	0
345	20241015	133600	54044765	2855	2855	2855	2855	0
346	20241015	133500	54044765	2855	2855	2855	2855	0
347	20241015	133400	54044765	2855	2855	2855	2855	0
348	20241015	133300	54044765	2855	2855	2855	2855	0
349	20241015	133200	54044765	2855	2855	2855	2855	0
350	20241015	133100	54044765	2855	2855	2855	2855	0
351	20241015	133000	54044765	2855	2855	2855	2855	4
352	20241015	132900	54033345	2860	2860	2860	2860	100
353	20241015	132800	53747345	2860	2860	2860	2860	0
354	20241015	132700	53747345	2860	2860	2860	2860	0
355	20241015	132600	53747345	2860	2860	2860	2860	0
356	20241015	132500	53747345	2860	2860	2860	2860	0
357	20241015	132400	53747345	2860	2860	2860	2860	0
358	20241015	132300	53747345	2860	2860	2860	2860	0
359	20241015	132200	53747345	2860	2860	2860	2860	0
360	20241015	132100	53747345	2860	2860	2860	2860	0
361	20241015	132000	53747345	2860	2860	2860	2860	0
362	20241015	131900	53747345	2860	2860	2860	2860	100
363	20241015	131800	53461345	2860	2860	2860	2860	0
364	20241015	131700	53461345	2860	2860	2860	2860	0
365	20241015	131600	53461345	2860	2860	2860	2860	0
366	20241015	131500	53461345	2860	2860	2860	2860	4
367	20241015	131400	53449905	2870	2870	2870	2870	0
368	20241015	131300	53449905	2870	2870	2870	2870	1
369	20241015	131200	53447035	2865	2865	2865	2865	0
370	20241015	131100	53447035	2865	2865	2865	2865	0
371	20241015	131000	53447035	2865	2865	2865	2865	0
372	20241015	130900	53447035	2865	2865	2865	2865	0
373	20241015	130800	53447035	2865	2865	2865	2865	0
374	20241015	130700	53447035	2865	2865	2865	2865	0
375	20241015	130600	53447035	2865	2865	2865	2865	0
376	20241015	130500	53447035	2865	2865	2865	2865	2
377	20241015	130400	53441305	2865	2865	2865	2865	0
378	20241015	130300	53441305	2865	2865	2865	2865	5
379	20241015	130200	53426980	2865	2865	2865	2865	47
380	20241015	130100	53292325	2855	2855	2855	2855	0
381	20241015	130000	53292325	2855	2855	2855	2855	4
382	20241015	125900	53280905	2855	2855	2855	2855	0
383	20241015	125800	53280905	2855	2855	2855	2855	0
384	20241015	125700	53280905	2855	2855	2855	2855	0
385	20241015	125600	53280905	2855	2855	2855	2855	0
386	20241015	125500	53280905	2855	2855	2855	2855	0
387	20241015	125400	53280905	2855	2855	2855	2855	0
388	20241015	125300	53280905	2855	2855	2855	2855	0
389	20241015	125200	53280905	2855	2855	2855	2855	0
390	20241015	125100	53280905	2855	2855	2855	2855	0
391	20241015	125000	53280905	2855	2855	2855	2855	0
392	20241015	124900	53280905	2855	2855	2855	2855	0
393	20241015	124800	53280905	2855	2855	2855	2855	0
394	20241015	124700	53280905	2855	2855	2855	2855	0
395	20241015	124600	53280905	2855	2855	2855	2855	0
396	20241015	124500	53280905	2855	2860	2865	2855	21
397	20241015	124400	53220790	2850	2860	2860	2850	102
398	20241015	124300	52929080	2860	2860	2860	2860	0
399	20241015	124200	52929080	2860	2860	2860	2860	0
400	20241015	124100	52929080	2860	2860	2860	2860	0
401	20241015	124000	52929080	2860	2860	2860	2860	0
402	20241015	123900	52929080	2860	2860	2860	2860	0
403	20241015	123800	52929080	2860	2860	2860	2860	0
404	20241015	123700	52929080	2860	2860	2860	2860	0
405	20241015	123600	52929080	2860	2860	2860	2860	0
406	20241015	123500	52929080	2860	2860	2860	2860	0
407	20241015	123400	52929080	2860	2860	2860	2860	0
408	20241015	123300	52929080	2860	2860	2860	2860	0
409	20241015	123200	52929080	2860	2860	2860	2860	0
410	20241015	123100	52929080	2860	2860	2860	2860	0
411	20241015	123000	52929080	2860	2860	2860	2860	18
412	20241015	122900	52877600	2860	2860	2860	2860	100
413	20241015	122800	52591600	2860	2860	2860	2860	0
414	20241015	122700	52591600	2860	2860	2860	2860	0
415	20241015	122600	52591600	2860	2860	2860	2860	0
416	20241015	122500	52591600	2860	2860	2860	2860	10
417	20241015	122400	52563000	2860	2860	2860	2860	0
418	20241015	122300	52563000	2860	2860	2860	2860	0
419	20241015	122200	52563000	2860	2860	2860	2860	0
420	20241015	122100	52563000	2860	2860	2860	2860	0
421	20241015	122000	52563000	2860	2860	2860	2860	0
422	20241015	121900	52563000	2860	2860	2860	2860	0
423	20241015	121800	52563000	2860	2860	2860	2860	200
424	20241015	121700	51991000	2860	2860	2860	2860	0
425	20241015	121600	51991000	2860	2860	2860	2860	0
426	20241015	121500	51991000	2860	2860	2860	2860	4
427	20241015	121400	51979560	2860	2860	2860	2860	0
428	20241015	121300	51979560	2860	2860	2860	2860	0
429	20241015	121200	51979560	2860	2860	2860	2860	0
430	20241015	121100	51979560	2860	2860	2860	2860	0
431	20241015	121000	51979560	2860	2860	2860	2860	0
432	20241015	120900	51979560	2860	2860	2860	2860	0
433	20241015	120800	51979560	2860	2860	2860	2860	0
434	20241015	120700	51979560	2860	2860	2860	2860	0
435	20241015	120600	51979560	2860	2860	2860	2860	0
436	20241015	120500	51979560	2860	2860	2860	2860	0
437	20241015	120400	51979560	2860	2860	2860	2860	0
438	20241015	120300	51979560	2860	2860	2860	2860	0
439	20241015	120200	51979560	2860	2860	2860	2860	0
440	20241015	120100	51979560	2860	2860	2860	2860	0
441	20241015	120000	51979560	2860	2860	2860	2860	4
442	20241015	115900	51968120	2860	2860	2860	2860	0
443	20241015	115800	51968120	2860	2860	2860	2860	0
444	20241015	115700	51968120	2860	2860	2860	2860	0
445	20241015	115600	51968120	2860	2860	2860	2860	91
446	20241015	115500	51707860	2860	2860	2860	2860	0
447	20241015	115400	51707860	2860	2860	2860	2860	0
448	20241015	115300	51707860	2860	2860	2860	2860	0
449	20241015	115200	51707860	2860	2860	2860	2860	0
450	20241015	115100	51707860	2860	2860	2860	2860	0
451	20241015	115000	51707860	2860	2860	2860	2860	1
452	20241015	114900	51705000	2860	2860	2860	2860	1
453	20241015	114800	51702140	2850	2850	2850	2850	0
454	20241015	114700	51702140	2850	2850	2850	2850	0
455	20241015	114600	51702140	2850	2850	2850	2850	0
456	20241015	114500	51702140	2850	2855	2855	2850	305
457	20241015	114400	50832515	2850	2850	2850	2850	0
458	20241015	114300	50832515	2850	2850	2850	2850	0
459	20241015	114200	50832515	2850	2850	2850	2850	0
460	20241015	114100	50832515	2850	2850	2850	2850	0
461	20241015	114000	50832515	2850	2850	2850	2850	0
462	20241015	113900	50832515	2850	2850	2850	2850	0
463	20241015	113800	50832515	2850	2850	2850	2850	0
464	20241015	113700	50832515	2850	2850	2850	2850	0
465	20241015	113600	50832515	2850	2850	2850	2850	0
466	20241015	113500	50832515	2850	2850	2850	2850	0
467	20241015	113400	50832515	2850	2850	2850	2850	0
468	20241015	113300	50832515	2850	2850	2850	2850	0
469	20241015	113200	50832515	2850	2850	2850	2850	0
470	20241015	113100	50832515	2850	2850	2850	2850	0
471	20241015	113000	50832515	2850	2850	2850	2850	4
472	20241015	112900	50821115	2850	2850	2850	2850	0
473	20241015	112800	50821115	2850	2850	2850	2850	0
474	20241015	112700	50821115	2850	2850	2850	2850	39
475	20241015	112600	50709965	2850	2850	2850	2850	0
476	20241015	112500	50709965	2850	2850	2850	2850	0
477	20241015	112400	50709965	2850	2850	2850	2850	0
478	20241015	112300	50709965	2850	2850	2850	2850	0
479	20241015	112200	50709965	2850	2850	2850	2850	0
480	20241015	112100	50709965	2850	2850	2850	2850	0
481	20241015	112000	50709965	2850	2850	2850	2850	0
482	20241015	111900	50709965	2850	2850	2850	2850	0
483	20241015	111800	50709965	2850	2850	2850	2850	0
484	20241015	111700	50709965	2850	2850	2850	2850	0
485	20241015	111600	50709965	2850	2850	2850	2850	0
486	20241015	111500	50709965	2850	2850	2850	2850	4
487	20241015	111400	50698565	2850	2850	2850	2850	0
488	20241015	111300	50698565	2850	2850	2850	2850	13
489	20241015	111200	50661515	2845	2845	2845	2845	0
490	20241015	111100	50661515	2845	2845	2845	2845	0
491	20241015	111000	50661515	2845	2845	2845	2845	0
492	20241015	110900	50661515	2845	2845	2845	2845	0
493	20241015	110800	50661515	2845	2845	2845	2845	0
494	20241015	110700	50661515	2845	2845	2845	2845	0
495	20241015	110600	50661515	2845	2845	2845	2845	0
496	20241015	110500	50661515	2845	2845	2845	2845	0
497	20241015	110400	50661515	2845	2845	2845	2845	0
498	20241015	110300	50661515	2845	2845	2845	2845	0
499	20241015	110200	50661515	2845	2845	2845	2845	0
500	20241015	110100	50661515	2845	2845	2845	2845	0
501	20241015	110000	50661515	2845	2850	2850	2845	4
502	20241015	105900	50650130	2845	2845	2845	2845	0
503	20241015	105800	50650130	2845	2845	2845	2845	0
504	20241015	105700	50650130	2845	2845	2845	2845	0
505	20241015	105600	50650130	2845	2845	2845	2845	0
506	20241015	105500	50650130	2845	2845	2845	2845	0
507	20241015	105400	50650130	2845	2845	2845	2845	0
508	20241015	105300	50650130	2845	2845	2845	2845	0
509	20241015	105200	50650130	2845	2850	2850	2845	130
510	20241015	105100	50280260	2845	2845	2845	2845	0
511	20241015	105000	50280260	2845	2845	2845	2845	0
512	20241015	104900	50280260	2845	2845	2845	2845	0
513	20241015	104800	50280260	2845	2845	2845	2845	0
514	20241015	104700	50280260	2845	2845	2845	2845	0
515	20241015	104600	50280260	2845	2845	2845	2845	0
516	20241015	104500	50280260	2845	2845	2845	2845	4
517	20241015	104400	50268880	2845	2845	2845	2845	0
518	20241015	104300	50268880	2845	2845	2845	2845	0
519	20241015	104200	50268880	2845	2845	2845	2845	0
520	20241015	104100	50268880	2845	2845	2845	2845	0
521	20241015	104000	50268880	2845	2845	2845	2845	0
522	20241015	103900	50268880	2845	2845	2845	2845	0
523	20241015	103800	50268880	2845	2845	2845	2845	0
524	20241015	103700	50268880	2845	2850	2850	2845	4
525	20241015	103600	50257495	2845	2845	2845	2845	0
526	20241015	103500	50257495	2845	2845	2845	2845	0
527	20241015	103400	50257495	2845	2845	2845	2845	0
528	20241015	103300	50257495	2845	2850	2850	2845	449
529	20241015	103200	48979205	2850	2850	2850	2850	0
530	20241015	103100	48979205	2850	2850	2850	2850	0
531	20241015	103000	48979205	2850	2850	2850	2850	4
532	20241015	102900	48967805	2850	2850	2850	2850	0
533	20241015	102800	48967805	2850	2850	2850	2850	0
534	20241015	102700	48967805	2850	2850	2850	2850	0
535	20241015	102600	48967805	2850	2850	2850	2850	0
536	20241015	102500	48967805	2850	2850	2850	2850	0
537	20241015	102400	48967805	2850	2850	2850	2850	0
538	20241015	102300	48967805	2850	2850	2850	2850	0
539	20241015	102200	48967805	2850	2850	2850	2850	0
540	20241015	102100	48967805	2850	2850	2850	2850	0
541	20241015	102000	48967805	2850	2850	2850	2850	0
542	20241015	101900	48967805	2850	2850	2850	2850	0
543	20241015	101800	48967805	2850	2850	2850	2850	0
544	20241015	101700	48967805	2850	2850	2850	2850	0
545	20241015	101600	48967805	2850	2850	2850	2850	0
546	20241015	101500	48967805	2850	2850	2850	2850	4
547	20241015	101400	48956405	2870	2870	2870	2870	0
548	20241015	101300	48956405	2870	2870	2870	2870	0
549	20241015	101200	48956405	2870	2870	2870	2870	0
550	20241015	101100	48956405	2870	2870	2870	2870	0
551	20241015	101000	48956405	2870	2870	2870	2870	0
552	20241015	100900	48956405	2870	2870	2870	2870	0
553	20241015	100800	48956405	2870	2870	2870	2870	0
554	20241015	100700	48956405	2870	2870	2870	2870	0
555	20241015	100600	48956405	2870	2860	2870	2860	3
556	20241015	100500	48947805	2850	2850	2850	2850	0
557	20241015	100400	48947805	2850	2850	2850	2850	0
558	20241015	100300	48947805	2850	2850	2850	2850	0
559	20241015	100200	48947805	2850	2850	2850	2850	0
560	20241015	100100	48947805	2850	2850	2850	2850	0
561	20241015	100000	48947805	2850	2850	2850	2850	4
562	20241015	095900	48936405	2855	2855	2855	2855	0
563	20241015	095800	48936405	2855	2855	2855	2855	0
564	20241015	095700	48936405	2855	2855	2855	2855	0
565	20241015	095600	48936405	2855	2855	2855	2855	0
566	20241015	095500	48936405	2855	2855	2855	2855	0
567	20241015	095400	48936405	2855	2855	2855	2855	0
568	20241015	095300	48936405	2855	2855	2855	2855	0
569	20241015	095200	48936405	2855	2855	2855	2855	0
570	20241015	095100	48936405	2855	2855	2855	2855	0
571	20241015	095000	48936405	2855	2855	2855	2855	0
572	20241015	094900	48936405	2855	2855	2855	2855	300
573	20241015	094800	48079905	2855	2845	2855	2845	11981
574	20241015	094700	13934195	2845	2845	2845	2845	0
575	20241015	094600	13934195	2845	2845	2845	2845	0
576	20241015	094500	13934195	2845	2845	2845	2845	0
577	20241015	094400	13934195	2845	2845	2845	2845	0
578	20241015	094300	13934195	2845	2845	2845	2845	0
579	20241015	094200	13934195	2845	2845	2845	2845	9
580	20241015	094100	13908590	2845	2845	2845	2845	1
581	20241015	094000	13905745	2840	2840	2840	2840	0
582	20241015	093900	13905745	2840	2840	2840	2840	0
583	20241015	093800	13905745	2840	2840	2840	2840	190
584	20241015	093700	13366145	2845	2845	2845	2845	0
585	20241015	093600	13366145	2845	2845	2845	2845	28
586	20241015	093500	13286485	2845	2845	2845	2845	0
587	20241015	093400	13286485	2845	2845	2845	2845	0
588	20241015	093300	13286485	2845	2845	2845	2845	0
589	20241015	093200	13286485	2845	2845	2845	2845	2
590	20241015	093100	13280795	2840	2840	2840	2840	1
591	20241015	093000	13277955	2840	2840	2840	2840	1
592	20241015	092900	13275115	2840	2840	2840	2840	1
593	20241015	092800	13272275	2840	2840	2840	2840	2
594	20241015	092700	13266595	2840	2840	2840	2840	1
595	20241015	092600	13263755	2840	2840	2840	2840	641
596	20241015	092500	11443315	2840	2840	2840	2840	4
597	20241015	092400	11431955	2840	2840	2840	2840	1
598	20241015	092300	11429115	2845	2850	2850	2845	1672
599	20241015	092200	6668815	2850	2845	2850	2845	328
600	20241015	092100	5734115	2850	2855	2855	2850	694
601	20241015	092000	3756055	2855	2855	2855	2855	1
602	20241015	091900	3753200	2855	2855	2855	2855	16
603	20241015	091800	3707520	2855	2855	2855	2855	1
604	20241015	091700	3704665	2850	2850	2850	2850	2
605	20241015	091600	3698965	2850	2850	2850	2850	1
606	20241015	091500	3696115	2850	2850	2850	2850	1
607	20241015	091400	3693265	2850	2850	2850	2850	1
608	20241015	091300	3690415	2870	2850	2870	2850	53
609	20241015	091200	3538325	2850	2850	2850	2850	14
610	20241015	091100	3498425	2850	2850	2850	2850	2
611	20241015	091000	3492725	2850	2850	2850	2850	0
612	20241015	090900	3492725	2850	2850	2850	2850	233
613	20241015	090800	2828675	2855	2865	2865	2855	496
614	20241015	090700	1412005	2865	2865	2865	2865	10
615	20241015	090600	1383355	2865	2865	2865	2865	0
616	20241015	090500	1383355	2865	2865	2865	2865	17
617	20241015	090400	1334650	2850	2850	2850	2850	0
618	20241015	090300	1334650	2850	2850	2850	2850	0
619	20241015	090200	1334650	2850	2860	2860	2850	258
620	20241015	090100	597740	2860	2860	2860	2860	0
621	20241015	090000	597740	2860	2860	2860	2860	209