KissMeData/035200/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	192400	38477810	2820	2820	2820	2820	176
3	20241008	192300	38477810	2820	2820	2820	2820	0
4	20241008	192200	38477810	2820	2820	2820	2820	0
5	20241008	192100	38477810	2820	2820	2820	2820	0
6	20241008	192000	38477810	2820	2820	2820	2820	0
7	20241008	191900	38477810	2820	2820	2820	2820	0
8	20241008	191800	38477810	2820	2820	2820	2820	0
9	20241008	191700	38477810	2820	2820	2820	2820	0
10	20241008	191600	38477810	2820	2820	2820	2820	0
11	20241008	191500	38477810	2820	2820	2820	2820	0
12	20241008	191400	38477810	2820	2820	2820	2820	0
13	20241008	191300	38477810	2820	2820	2820	2820	0
14	20241008	191200	38477810	2820	2820	2820	2820	0
15	20241008	191100	38477810	2820	2820	2820	2820	0
16	20241008	191000	38477810	2820	2820	2820	2820	0
17	20241008	190900	38477810	2820	2820	2820	2820	0
18	20241008	190800	38477810	2820	2820	2820	2820	0
19	20241008	190700	38477810	2820	2820	2820	2820	0
20	20241008	190600	38477810	2820	2820	2820	2820	0
21	20241008	190500	38477810	2820	2820	2820	2820	0
22	20241008	190400	38477810	2820	2820	2820	2820	0
23	20241008	190300	38477810	2820	2820	2820	2820	0
24	20241008	190200	38477810	2820	2820	2820	2820	0
25	20241008	190100	38477810	2820	2820	2820	2820	0
26	20241008	190000	38477810	2820	2820	2820	2820	0
27	20241008	185900	38477810	2820	2820	2820	2820	0
28	20241008	185800	38477810	2820	2820	2820	2820	0
29	20241008	185700	38477810	2820	2820	2820	2820	0
30	20241008	185600	38477810	2820	2820	2820	2820	0
31	20241008	185500	38477810	2820	2820	2820	2820	0
32	20241008	185400	38477810	2820	2820	2820	2820	176
33	20241008	185300	38477810	2820	2820	2820	2820	0
34	20241008	185200	38477810	2820	2820	2820	2820	0
35	20241008	185100	38477810	2820	2820	2820	2820	0
36	20241008	185000	38477810	2820	2820	2820	2820	0
37	20241008	184900	38477810	2820	2820	2820	2820	0
38	20241008	184800	38477810	2820	2820	2820	2820	0
39	20241008	184700	38477810	2820	2820	2820	2820	0
40	20241008	184600	38477810	2820	2820	2820	2820	0
41	20241008	184500	38477810	2820	2820	2820	2820	0
42	20241008	184400	38477810	2820	2820	2820	2820	0
43	20241008	184300	38477810	2820	2820	2820	2820	0
44	20241008	184200	38477810	2820	2820	2820	2820	0
45	20241008	184100	38477810	2820	2820	2820	2820	0
46	20241008	184000	38477810	2820	2820	2820	2820	0
47	20241008	183900	38477810	2820	2820	2820	2820	0
48	20241008	183800	38477810	2820	2820	2820	2820	0
49	20241008	183700	38477810	2820	2820	2820	2820	0
50	20241008	183600	38477810	2820	2820	2820	2820	0
51	20241008	183500	38477810	2820	2820	2820	2820	0
52	20241008	183400	38477810	2820	2820	2820	2820	0
53	20241008	183300	38477810	2820	2820	2820	2820	0
54	20241008	183200	38477810	2820	2820	2820	2820	0
55	20241008	183100	38477810	2820	2820	2820	2820	0
56	20241008	183000	38477810	2820	2820	2820	2820	0
57	20241008	182900	38477810	2820	2820	2820	2820	0
58	20241008	182800	38477810	2820	2820	2820	2820	0
59	20241008	182700	38477810	2820	2820	2820	2820	0
60	20241008	182600	38477810	2820	2820	2820	2820	0
61	20241008	182500	38477810	2820	2820	2820	2820	0
62	20241008	182400	38477810	2820	2820	2820	2820	176
63	20241008	182300	38477810	2820	2820	2820	2820	0
64	20241008	182200	38477810	2820	2820	2820	2820	0
65	20241008	182100	38477810	2820	2820	2820	2820	0
66	20241008	182000	38477810	2820	2820	2820	2820	0
67	20241008	181900	38477810	2820	2820	2820	2820	0
68	20241008	181800	38477810	2820	2820	2820	2820	0
69	20241008	181700	38477810	2820	2820	2820	2820	0
70	20241008	181600	38477810	2820	2820	2820	2820	0
71	20241008	181500	38477810	2820	2820	2820	2820	0
72	20241008	181400	38477810	2820	2820	2820	2820	0
73	20241008	181300	38477810	2820	2820	2820	2820	0
74	20241008	181200	38477810	2820	2820	2820	2820	0
75	20241008	181100	38477810	2820	2820	2820	2820	0
76	20241008	181000	38477810	2820	2820	2820	2820	0
77	20241008	180900	38477810	2820	2820	2820	2820	0
78	20241008	180800	38477810	2820	2820	2820	2820	0
79	20241008	180700	38477810	2820	2820	2820	2820	0
80	20241008	180600	38477810	2820	2820	2820	2820	0
81	20241008	180500	38477810	2820	2820	2820	2820	0
82	20241008	180400	38477810	2820	2820	2820	2820	0
83	20241008	180300	38477810	2820	2820	2820	2820	0
84	20241008	180200	38477810	2820	2820	2820	2820	0
85	20241008	180100	38477810	2820	2820	2820	2820	0
86	20241008	180000	38477810	2820	2820	2820	2820	0
87	20241008	175900	38477810	2820	2820	2820	2820	0
88	20241008	175800	38477810	2820	2820	2820	2820	0
89	20241008	175700	38477810	2820	2820	2820	2820	0
90	20241008	175600	38477810	2820	2820	2820	2820	0
91	20241008	175500	38477810	2820	2820	2820	2820	0
92	20241008	175400	38477810	2820	2820	2820	2820	176
93	20241008	175300	38477810	2820	2820	2820	2820	0
94	20241008	175200	38477810	2820	2820	2820	2820	0
95	20241008	175100	38477810	2820	2820	2820	2820	0
96	20241008	175000	38477810	2820	2820	2820	2820	0
97	20241008	174900	38477810	2820	2820	2820	2820	0
98	20241008	174800	38477810	2820	2820	2820	2820	0
99	20241008	174700	38477810	2820	2820	2820	2820	0
100	20241008	174600	38477810	2820	2820	2820	2820	0
101	20241008	174500	38477810	2820	2820	2820	2820	0
102	20241008	174400	38477810	2820	2820	2820	2820	0
103	20241008	174300	38477810	2820	2820	2820	2820	0
104	20241008	174200	38477810	2820	2820	2820	2820	0
105	20241008	174100	38477810	2820	2820	2820	2820	0
106	20241008	174000	38477810	2820	2820	2820	2820	0
107	20241008	173900	38477810	2820	2820	2820	2820	0
108	20241008	173800	38477810	2820	2820	2820	2820	0
109	20241008	173700	38477810	2820	2820	2820	2820	0
110	20241008	173600	38477810	2820	2820	2820	2820	0
111	20241008	173500	38477810	2820	2820	2820	2820	0
112	20241008	173400	38477810	2820	2820	2820	2820	0
113	20241008	173300	38477810	2820	2820	2820	2820	0
114	20241008	173200	38477810	2820	2820	2820	2820	0
115	20241008	173100	38477810	2820	2820	2820	2820	0
116	20241008	173000	38477810	2820	2820	2820	2820	0
117	20241008	172900	38477810	2820	2820	2820	2820	0
118	20241008	172800	38477810	2820	2820	2820	2820	0
119	20241008	172700	38477810	2820	2820	2820	2820	0
120	20241008	172600	38477810	2820	2820	2820	2820	0
121	20241008	172500	38477810	2820	2820	2820	2820	0
122	20241008	172400	38477810	2820	2820	2820	2820	176
123	20241008	172300	38477810	2820	2820	2820	2820	0
124	20241008	172200	38477810	2820	2820	2820	2820	0
125	20241008	172100	38477810	2820	2820	2820	2820	0
126	20241008	172000	38477810	2820	2820	2820	2820	0
127	20241008	171900	38477810	2820	2820	2820	2820	0
128	20241008	171800	38477810	2820	2820	2820	2820	0
129	20241008	171700	38477810	2820	2820	2820	2820	0
130	20241008	171600	38477810	2820	2820	2820	2820	0
131	20241008	171500	38477810	2820	2820	2820	2820	0
132	20241008	171400	38477810	2820	2820	2820	2820	0
133	20241008	171300	38477810	2820	2820	2820	2820	0
134	20241008	171200	38477810	2820	2820	2820	2820	0
135	20241008	171100	38477810	2820	2820	2820	2820	0
136	20241008	171000	38477810	2820	2820	2820	2820	0
137	20241008	170900	38477810	2820	2820	2820	2820	0
138	20241008	170800	38477810	2820	2820	2820	2820	0
139	20241008	170700	38477810	2820	2820	2820	2820	0
140	20241008	170600	38477810	2820	2820	2820	2820	0
141	20241008	170500	38477810	2820	2820	2820	2820	0
142	20241008	170400	38477810	2820	2820	2820	2820	0
143	20241008	170300	38477810	2820	2820	2820	2820	0
144	20241008	170200	38477810	2820	2820	2820	2820	0
145	20241008	170100	38477810	2820	2820	2820	2820	0
146	20241008	170000	38477810	2820	2820	2820	2820	0
147	20241008	165900	38477810	2820	2820	2820	2820	0
148	20241008	165800	38477810	2820	2820	2820	2820	0
149	20241008	165700	38477810	2820	2820	2820	2820	0
150	20241008	165600	38477810	2820	2820	2820	2820	0
151	20241008	165500	38477810	2820	2820	2820	2820	0
152	20241008	165400	38477810	2820	2820	2820	2820	176
153	20241008	165300	38477810	2820	2820	2820	2820	0
154	20241008	165200	38477810	2820	2820	2820	2820	0
155	20241008	165100	38477810	2820	2820	2820	2820	0
156	20241008	165000	38477810	2820	2820	2820	2820	0
157	20241008	164900	38477810	2820	2820	2820	2820	0
158	20241008	164800	38477810	2820	2820	2820	2820	0
159	20241008	164700	38477810	2820	2820	2820	2820	0
160	20241008	164600	38477810	2820	2820	2820	2820	0
161	20241008	164500	38477810	2820	2820	2820	2820	0
162	20241008	164400	38477810	2820	2820	2820	2820	0
163	20241008	164300	38477810	2820	2820	2820	2820	0
164	20241008	164200	38477810	2820	2820	2820	2820	0
165	20241008	164100	38477810	2820	2820	2820	2820	0
166	20241008	164000	38477810	2820	2820	2820	2820	0
167	20241008	163900	38477810	2820	2820	2820	2820	0
168	20241008	163800	38477810	2820	2820	2820	2820	0
169	20241008	163700	38477810	2820	2820	2820	2820	0
170	20241008	163600	38477810	2820	2820	2820	2820	0
171	20241008	163500	38477810	2820	2820	2820	2820	0
172	20241008	163400	38477810	2820	2820	2820	2820	0
173	20241008	163300	38477810	2820	2820	2820	2820	0
174	20241008	163200	38477810	2820	2820	2820	2820	0
175	20241008	163100	38477810	2820	2820	2820	2820	0
176	20241008	163000	38477810	2820	2820	2820	2820	0
177	20241008	162900	38477810	2820	2820	2820	2820	0
178	20241008	162800	38477810	2820	2820	2820	2820	0
179	20241008	162700	38477810	2820	2820	2820	2820	0
180	20241008	162600	38477810	2820	2820	2820	2820	0
181	20241008	162500	38477810	2820	2820	2820	2820	0
182	20241008	162400	38477810	2820	2820	2820	2820	176
183	20241008	162300	38477810	2820	2820	2820	2820	0
184	20241008	162200	38477810	2820	2820	2820	2820	0
185	20241008	162100	38477810	2820	2820	2820	2820	0
186	20241008	162000	38477810	2820	2820	2820	2820	0
187	20241008	161900	38477810	2820	2820	2820	2820	0
188	20241008	161800	38477810	2820	2820	2820	2820	0
189	20241008	161700	38477810	2820	2820	2820	2820	0
190	20241008	161600	38477810	2820	2820	2820	2820	0
191	20241008	161500	38477810	2820	2820	2820	2820	0
192	20241008	161400	38477810	2820	2820	2820	2820	0
193	20241008	161300	38477810	2820	2820	2820	2820	0
194	20241008	161200	38477810	2820	2820	2820	2820	0
195	20241008	161100	38477810	2820	2820	2820	2820	0
196	20241008	161000	38477810	2820	2820	2820	2820	0
197	20241008	160900	38477810	2820	2820	2820	2820	0
198	20241008	160800	38477810	2820	2820	2820	2820	0
199	20241008	160700	38477810	2820	2820	2820	2820	0
200	20241008	160600	38477810	2820	2820	2820	2820	0
201	20241008	160500	38477810	2820	2820	2820	2820	0
202	20241008	160400	38477810	2820	2820	2820	2820	0
203	20241008	160300	38477810	2820	2820	2820	2820	0
204	20241008	160200	38477810	2820	2820	2820	2820	0
205	20241008	160100	38477810	2820	2820	2820	2820	0
206	20241008	160000	38477810	2820	2820	2820	2820	0
207	20241008	155900	38477810	2820	2820	2820	2820	0
208	20241008	155800	38477810	2820	2820	2820	2820	0
209	20241008	155700	38477810	2820	2820	2820	2820	0
210	20241008	155600	38477810	2820	2820	2820	2820	0
211	20241008	155500	38477810	2820	2820	2820	2820	0
212	20241008	155400	38477810	2820	2820	2820	2820	176
213	20241008	155300	38477810	2820	2820	2820	2820	0
214	20241008	155200	38477810	2820	2820	2820	2820	0
215	20241008	155100	38477810	2820	2820	2820	2820	0
216	20241008	155000	38477810	2820	2820	2820	2820	0
217	20241008	154900	38477810	2820	2820	2820	2820	0
218	20241008	154800	38477810	2820	2820	2820	2820	0
219	20241008	154700	38477810	2820	2820	2820	2820	0
220	20241008	154600	38477810	2820	2820	2820	2820	0
221	20241008	154500	38477810	2820	2820	2820	2820	0
222	20241008	154400	38477810	2820	2820	2820	2820	0
223	20241008	154300	38477810	2820	2820	2820	2820	0
224	20241008	154200	38477810	2820	2820	2820	2820	0
225	20241008	154100	38477810	2820	2820	2820	2820	0
226	20241008	154000	38477810	2820	2820	2820	2820	0
227	20241008	153900	38477810	2820	2820	2820	2820	0
228	20241008	153800	38477810	2820	2820	2820	2820	0
229	20241008	153700	38477810	2820	2820	2820	2820	0
230	20241008	153600	38477810	2820	2820	2820	2820	0
231	20241008	153500	38477810	2820	2820	2820	2820	0
232	20241008	153400	38477810	2820	2820	2820	2820	0
233	20241008	153300	38477810	2820	2820	2820	2820	0
234	20241008	153200	38477810	2820	2820	2820	2820	0
235	20241008	153100	38477810	2820	2820	2820	2820	0
236	20241008	153000	38477810	2820	2820	2820	2820	176
237	20241008	152900	37981490	2830	2830	2830	2830	0
238	20241008	152800	37981490	2830	2830	2830	2830	0
239	20241008	152700	37981490	2830	2830	2830	2830	0
240	20241008	152600	37981490	2830	2830	2830	2830	0
241	20241008	152500	37981490	2830	2830	2830	2830	0
242	20241008	152400	37981490	2830	2830	2830	2830	0
243	20241008	152300	37981490	2830	2830	2830	2830	0
244	20241008	152200	37981490	2830	2830	2830	2830	0
245	20241008	152100	37981490	2830	2830	2830	2830	0
246	20241008	152000	37981490	2830	2830	2830	2830	0
247	20241008	151900	37981490	2830	2830	2830	2830	0
248	20241008	151800	37981490	2830	2830	2830	2830	0
249	20241008	151700	37981490	2830	2830	2830	2830	0
250	20241008	151600	37981490	2830	2830	2830	2830	0
251	20241008	151500	37981490	2830	2830	2830	2830	0
252	20241008	151400	37981490	2830	2830	2830	2830	0
253	20241008	151300	37981490	2830	2830	2830	2830	0
254	20241008	151200	37981490	2830	2830	2830	2830	1
255	20241008	151100	37978660	2820	2820	2820	2820	0
256	20241008	151000	37978660	2820	2820	2820	2820	201
257	20241008	150900	37411840	2820	2820	2820	2820	0
258	20241008	150800	37411840	2820	2820	2820	2820	115
259	20241008	150700	37087540	2825	2825	2825	2825	0
260	20241008	150600	37087540	2825	2825	2825	2825	0
261	20241008	150500	37087540	2825	2825	2825	2825	0
262	20241008	150400	37087540	2825	2825	2825	2825	1
263	20241008	150300	37084715	2820	2820	2820	2820	0
264	20241008	150200	37084715	2820	2820	2820	2820	0
265	20241008	150100	37084715	2820	2820	2820	2820	300
266	20241008	150000	36238715	2820	2820	2820	2820	343
267	20241008	145900	35271455	2825	2825	2825	2825	1
268	20241008	145800	35268630	2820	2820	2820	2820	0
269	20241008	145700	35268630	2820	2820	2820	2820	0
270	20241008	145600	35268630	2820	2820	2820	2820	541
271	20241008	145500	33743010	2820	2820	2820	2820	1
272	20241008	145400	33740190	2825	2825	2825	2825	459
273	20241008	145300	32443515	2830	2830	2830	2830	0
274	20241008	145200	32443515	2830	2830	2830	2830	0
275	20241008	145100	32443515	2830	2830	2830	2830	0
276	20241008	145000	32443515	2830	2830	2830	2830	0
277	20241008	144900	32443515	2830	2830	2830	2830	0
278	20241008	144800	32443515	2830	2830	2830	2830	0
279	20241008	144700	32443515	2830	2830	2830	2830	0
280	20241008	144600	32443515	2830	2830	2830	2830	0
281	20241008	144500	32443515	2830	2830	2830	2830	0
282	20241008	144400	32443515	2830	2830	2830	2830	0
283	20241008	144300	32443515	2830	2830	2830	2830	0
284	20241008	144200	32443515	2830	2830	2830	2830	0
285	20241008	144100	32443515	2830	2830	2830	2830	0
286	20241008	144000	32443515	2830	2830	2830	2830	0
287	20241008	143900	32443515	2830	2830	2830	2830	0
288	20241008	143800	32443515	2830	2830	2830	2830	0
289	20241008	143700	32443515	2830	2830	2830	2830	0
290	20241008	143600	32443515	2830	2830	2830	2830	0
291	20241008	143500	32443515	2830	2830	2830	2830	0
292	20241008	143400	32443515	2830	2830	2830	2830	0
293	20241008	143300	32443515	2830	2830	2830	2830	0
294	20241008	143200	32443515	2830	2830	2830	2830	0
295	20241008	143100	32443515	2830	2830	2830	2830	0
296	20241008	143000	32443515	2830	2830	2830	2830	0
297	20241008	142900	32443515	2830	2830	2830	2830	0
298	20241008	142800	32443515	2830	2830	2830	2830	0
299	20241008	142700	32443515	2830	2830	2830	2830	0
300	20241008	142600	32443515	2830	2830	2830	2830	0
301	20241008	142500	32443515	2830	2830	2830	2830	0
302	20241008	142400	32443515	2830	2830	2830	2830	0
303	20241008	142300	32443515	2830	2830	2830	2830	0
304	20241008	142200	32443515	2830	2830	2830	2830	0
305	20241008	142100	32443515	2830	2830	2830	2830	0
306	20241008	142000	32443515	2830	2830	2830	2830	0
307	20241008	141900	32443515	2830	2830	2830	2830	0
308	20241008	141800	32443515	2830	2830	2830	2830	0
309	20241008	141700	32443515	2830	2830	2830	2830	0
310	20241008	141600	32443515	2830	2830	2830	2830	0
311	20241008	141500	32443515	2830	2830	2830	2830	0
312	20241008	141400	32443515	2830	2830	2830	2830	0
313	20241008	141300	32443515	2830	2830	2830	2830	0
314	20241008	141200	32443515	2830	2830	2830	2830	0
315	20241008	141100	32443515	2830	2830	2830	2830	1
316	20241008	141000	32440685	2830	2820	2830	2820	201
317	20241008	140900	31873855	2830	2830	2830	2830	1
318	20241008	140800	31871025	2825	2825	2825	2825	892
319	20241008	140700	29351125	2825	2825	2825	2825	0
320	20241008	140600	29351125	2825	2825	2825	2825	0
321	20241008	140500	29351125	2825	2825	2825	2825	0
322	20241008	140400	29351125	2825	2825	2825	2825	0
323	20241008	140300	29351125	2825	2825	2825	2825	0
324	20241008	140200	29351125	2825	2825	2825	2825	0
325	20241008	140100	29351125	2825	2825	2825	2825	0
326	20241008	140000	29351125	2825	2825	2825	2825	0
327	20241008	135900	29351125	2825	2825	2825	2825	0
328	20241008	135800	29351125	2825	2825	2825	2825	0
329	20241008	135700	29351125	2825	2825	2825	2825	0
330	20241008	135600	29351125	2825	2825	2825	2825	0
331	20241008	135500	29351125	2825	2825	2825	2825	0
332	20241008	135400	29351125	2825	2825	2825	2825	0
333	20241008	135300	29351125	2825	2825	2825	2825	0
334	20241008	135200	29351125	2825	2825	2825	2825	0
335	20241008	135100	29351125	2825	2825	2825	2825	1
336	20241008	135000	29348300	2820	2825	2825	2820	42
337	20241008	134900	29229655	2830	2830	2830	2830	0
338	20241008	134800	29229655	2830	2830	2830	2830	0
339	20241008	134700	29229655	2830	2830	2830	2830	0
340	20241008	134600	29229655	2830	2830	2830	2830	0
341	20241008	134500	29229655	2830	2830	2830	2830	0
342	20241008	134400	29229655	2830	2830	2830	2830	1
343	20241008	134300	29226825	2825	2825	2825	2825	60
344	20241008	134200	29057325	2830	2830	2830	2830	0
345	20241008	134100	29057325	2830	2830	2830	2830	50
346	20241008	134000	28915825	2830	2830	2830	2830	0
347	20241008	133900	28915825	2830	2830	2830	2830	0
348	20241008	133800	28915825	2830	2830	2830	2830	0
349	20241008	133700	28915825	2830	2830	2830	2830	0
350	20241008	133600	28915825	2830	2830	2830	2830	0
351	20241008	133500	28915825	2830	2830	2830	2830	0
352	20241008	133400	28915825	2830	2830	2830	2830	1
353	20241008	133300	28912995	2825	2825	2825	2825	0
354	20241008	133200	28912995	2825	2825	2825	2825	1
355	20241008	133100	28910170	2830	2830	2830	2830	0
356	20241008	133000	28910170	2830	2830	2830	2830	0
357	20241008	132900	28910170	2830	2830	2830	2830	0
358	20241008	132800	28910170	2830	2830	2830	2830	0
359	20241008	132700	28910170	2830	2830	2830	2830	0
360	20241008	132600	28910170	2830	2830	2830	2830	0
361	20241008	132500	28910170	2830	2830	2830	2830	0
362	20241008	132400	28910170	2830	2830	2830	2830	0
363	20241008	132300	28910170	2830	2830	2830	2830	0
364	20241008	132200	28910170	2830	2830	2830	2830	0
365	20241008	132100	28910170	2830	2830	2830	2830	0
366	20241008	132000	28910170	2830	2830	2830	2830	0
367	20241008	131900	28910170	2830	2830	2830	2830	0
368	20241008	131800	28910170	2830	2830	2830	2830	0
369	20241008	131700	28910170	2830	2830	2830	2830	0
370	20241008	131600	28910170	2830	2830	2830	2830	1
371	20241008	131500	28907340	2830	2830	2830	2830	0
372	20241008	131400	28907340	2830	2830	2830	2830	0
373	20241008	131300	28907340	2830	2830	2830	2830	0
374	20241008	131200	28907340	2830	2830	2830	2830	0
375	20241008	131100	28907340	2830	2830	2830	2830	0
376	20241008	131000	28907340	2830	2830	2830	2830	0
377	20241008	130900	28907340	2830	2830	2830	2830	0
378	20241008	130800	28907340	2830	2830	2830	2830	0
379	20241008	130700	28907340	2830	2830	2830	2830	0
380	20241008	130600	28907340	2830	2830	2830	2830	0
381	20241008	130500	28907340	2830	2830	2830	2830	0
382	20241008	130400	28907340	2830	2830	2830	2830	0
383	20241008	130300	28907340	2830	2830	2830	2830	0
384	20241008	130200	28907340	2830	2830	2830	2830	0
385	20241008	130100	28907340	2830	2830	2830	2830	0
386	20241008	130000	28907340	2830	2830	2830	2830	0
387	20241008	125900	28907340	2830	2830	2830	2830	0
388	20241008	125800	28907340	2830	2830	2830	2830	1
389	20241008	125700	28904510	2830	2830	2830	2830	0
390	20241008	125600	28904510	2830	2830	2830	2830	0
391	20241008	125500	28904510	2830	2830	2830	2830	0
392	20241008	125400	28904510	2830	2830	2830	2830	0
393	20241008	125300	28904510	2830	2830	2830	2830	0
394	20241008	125200	28904510	2830	2830	2830	2830	0
395	20241008	125100	28904510	2830	2830	2830	2830	0
396	20241008	125000	28904510	2830	2830	2830	2830	0
397	20241008	124900	28904510	2830	2830	2830	2830	0
398	20241008	124800	28904510	2830	2830	2830	2830	0
399	20241008	124700	28904510	2830	2830	2830	2830	0
400	20241008	124600	28904510	2830	2830	2830	2830	0
401	20241008	124500	28904510	2830	2830	2830	2830	0
402	20241008	124400	28904510	2830	2830	2830	2830	0
403	20241008	124300	28904510	2830	2830	2830	2830	0
404	20241008	124200	28904510	2830	2825	2830	2820	1651
405	20241008	124100	24248660	2830	2830	2830	2830	0
406	20241008	124000	24248660	2830	2830	2830	2830	0
407	20241008	123900	24248660	2830	2830	2830	2830	0
408	20241008	123800	24248660	2830	2830	2830	2830	0
409	20241008	123700	24248660	2830	2830	2830	2830	0
410	20241008	123600	24248660	2830	2830	2830	2830	0
411	20241008	123500	24248660	2830	2830	2830	2830	0
412	20241008	123400	24248660	2830	2830	2830	2830	0
413	20241008	123300	24248660	2830	2830	2830	2830	100
414	20241008	123200	23965660	2830	2830	2830	2830	0
415	20241008	123100	23965660	2830	2830	2830	2830	0
416	20241008	123000	23965660	2830	2830	2830	2830	0
417	20241008	122900	23965660	2830	2830	2830	2830	0
418	20241008	122800	23965660	2830	2830	2830	2830	0
419	20241008	122700	23965660	2830	2830	2830	2830	0
420	20241008	122600	23965660	2830	2830	2830	2830	0
421	20241008	122500	23965660	2830	2830	2830	2830	0
422	20241008	122400	23965660	2830	2830	2830	2830	0
423	20241008	122300	23965660	2830	2830	2830	2830	0
424	20241008	122200	23965660	2830	2830	2830	2830	0
425	20241008	122100	23965660	2830	2830	2830	2830	100
426	20241008	122000	23682660	2830	2830	2830	2830	0
427	20241008	121900	23682660	2830	2830	2830	2830	1
428	20241008	121800	23679830	2820	2820	2820	2820	0
429	20241008	121700	23679830	2820	2820	2820	2820	0
430	20241008	121600	23679830	2820	2820	2820	2820	0
431	20241008	121500	23679830	2820	2820	2820	2820	0
432	20241008	121400	23679830	2820	2820	2820	2820	0
433	20241008	121300	23679830	2820	2820	2820	2820	0
434	20241008	121200	23679830	2820	2820	2820	2820	0
435	20241008	121100	23679830	2820	2820	2820	2820	0
436	20241008	121000	23679830	2820	2820	2820	2820	0
437	20241008	120900	23679830	2820	2820	2820	2820	0
438	20241008	120800	23679830	2820	2820	2820	2820	0
439	20241008	120700	23679830	2820	2825	2825	2820	12
440	20241008	120600	23645935	2835	2835	2835	2835	0
441	20241008	120500	23645935	2835	2835	2835	2835	0
442	20241008	120400	23645935	2835	2835	2835	2835	0
443	20241008	120300	23645935	2835	2835	2835	2835	0
444	20241008	120200	23645935	2835	2835	2835	2835	0
445	20241008	120100	23645935	2835	2835	2835	2835	0
446	20241008	120000	23645935	2835	2835	2835	2835	0
447	20241008	115900	23645935	2835	2835	2835	2835	16
448	20241008	115800	23600575	2830	2830	2830	2830	0
449	20241008	115700	23600575	2830	2830	2830	2830	0
450	20241008	115600	23600575	2830	2830	2830	2830	0
451	20241008	115500	23600575	2830	2830	2830	2830	0
452	20241008	115400	23600575	2830	2830	2830	2830	0
453	20241008	115300	23600575	2830	2830	2830	2830	0
454	20241008	115200	23600575	2830	2830	2830	2830	0
455	20241008	115100	23600575	2830	2830	2830	2830	57
456	20241008	115000	23439265	2840	2840	2840	2840	0
457	20241008	114900	23439265	2840	2840	2840	2840	0
458	20241008	114800	23439265	2840	2840	2840	2840	0
459	20241008	114700	23439265	2840	2840	2840	2840	0
460	20241008	114600	23439265	2840	2840	2840	2840	0
461	20241008	114500	23439265	2840	2840	2840	2840	0
462	20241008	114400	23439265	2840	2835	2840	2835	54
463	20241008	114300	23286170	2835	2835	2835	2835	0
464	20241008	114200	23286170	2835	2835	2835	2835	0
465	20241008	114100	23286170	2835	2835	2835	2835	0
466	20241008	114000	23286170	2835	2835	2835	2835	0
467	20241008	113900	23286170	2835	2835	2835	2835	100
468	20241008	113800	23002670	2835	2835	2835	2835	0
469	20241008	113700	23002670	2835	2835	2835	2835	1
470	20241008	113600	22999835	2830	2830	2830	2830	0
471	20241008	113500	22999835	2830	2830	2830	2830	0
472	20241008	113400	22999835	2830	2830	2830	2830	0
473	20241008	113300	22999835	2830	2830	2830	2830	0
474	20241008	113200	22999835	2830	2830	2830	2830	0
475	20241008	113100	22999835	2830	2830	2830	2830	48
476	20241008	113000	22863995	2830	2830	2830	2830	0
477	20241008	112900	22863995	2830	2830	2830	2830	0
478	20241008	112800	22863995	2830	2830	2830	2830	1
479	20241008	112700	22861165	2830	2830	2830	2830	7
480	20241008	112600	22841355	2830	2830	2830	2830	44
481	20241008	112500	22716835	2825	2825	2825	2825	2
482	20241008	112400	22711185	2830	2830	2830	2830	1
483	20241008	112300	22708355	2825	2825	2825	2825	1
484	20241008	112200	22705530	2825	2825	2825	2825	3
485	20241008	112100	22697055	2825	2825	2825	2825	25
486	20241008	112000	22626430	2825	2825	2825	2825	2
487	20241008	111900	22620780	2815	2825	2825	2810	2274
488	20241008	111800	16221420	2830	2830	2830	2830	0
489	20241008	111700	16221420	2830	2830	2830	2830	0
490	20241008	111600	16221420	2830	2830	2830	2830	0
491	20241008	111500	16221420	2830	2830	2830	2830	0
492	20241008	111400	16221420	2830	2830	2830	2830	118
493	20241008	111300	15887480	2830	2830	2830	2830	0
494	20241008	111200	15887480	2830	2830	2830	2830	0
495	20241008	111100	15887480	2830	2830	2830	2830	0
496	20241008	111000	15887480	2830	2835	2835	2830	588
497	20241008	110900	14220725	2835	2840	2840	2835	1307
498	20241008	110800	10511290	2840	2840	2840	2840	10
499	20241008	110700	10482890	2840	2840	2840	2840	5
500	20241008	110600	10468690	2840	2840	2840	2840	20
501	20241008	110500	10411890	2840	2840	2840	2840	0
502	20241008	110400	10411890	2840	2840	2840	2840	5
503	20241008	110300	10397690	2840	2840	2840	2840	10
504	20241008	110200	10369290	2840	2840	2840	2840	0
505	20241008	110100	10369290	2840	2840	2840	2840	0
506	20241008	110000	10369290	2840	2840	2840	2840	0
507	20241008	105900	10369290	2840	2840	2840	2840	0
508	20241008	105800	10369290	2840	2840	2840	2840	328
509	20241008	105700	9437770	2850	2850	2850	2850	0
510	20241008	105600	9437770	2850	2850	2850	2850	0
511	20241008	105500	9437770	2850	2850	2850	2850	1
512	20241008	105400	9434920	2855	2855	2855	2855	0
513	20241008	105300	9434920	2855	2855	2855	2855	0
514	20241008	105200	9434920	2855	2855	2855	2855	0
515	20241008	105100	9434920	2855	2855	2855	2855	0
516	20241008	105000	9434920	2855	2855	2855	2855	0
517	20241008	104900	9434920	2855	2855	2855	2855	0
518	20241008	104800	9434920	2855	2855	2855	2855	0
519	20241008	104700	9434920	2855	2850	2855	2850	4
520	20241008	104600	9423505	2840	2840	2840	2840	0
521	20241008	104500	9423505	2840	2840	2840	2840	0
522	20241008	104400	9423505	2840	2840	2840	2840	0
523	20241008	104300	9423505	2840	2840	2840	2840	0
524	20241008	104200	9423505	2840	2840	2840	2840	1
525	20241008	104100	9420665	2840	2840	2840	2840	0
526	20241008	104000	9420665	2840	2840	2840	2840	0
527	20241008	103900	9420665	2840	2840	2840	2840	0
528	20241008	103800	9420665	2840	2840	2840	2840	0
529	20241008	103700	9420665	2840	2840	2840	2840	5
530	20241008	103600	9406465	2840	2840	2840	2840	0
531	20241008	103500	9406465	2840	2840	2840	2840	0
532	20241008	103400	9406465	2840	2840	2840	2840	0
533	20241008	103300	9406465	2840	2840	2840	2840	0
534	20241008	103200	9406465	2840	2840	2840	2840	1
535	20241008	103100	9403625	2840	2840	2840	2840	129
536	20241008	103000	9037265	2840	2845	2845	2840	1711
537	20241008	102900	4177915	2855	2855	2855	2855	0
538	20241008	102800	4177915	2855	2855	2855	2855	0
539	20241008	102700	4177915	2855	2855	2855	2855	0
540	20241008	102600	4177915	2855	2855	2855	2855	0
541	20241008	102500	4177915	2855	2855	2855	2855	0
542	20241008	102400	4177915	2855	2855	2855	2855	0
543	20241008	102300	4177915	2855	2855	2855	2855	0
544	20241008	102200	4177915	2855	2855	2855	2855	0
545	20241008	102100	4177915	2855	2855	2855	2855	0
546	20241008	102000	4177915	2855	2855	2855	2855	12
547	20241008	101900	4143655	2855	2855	2855	2855	0
548	20241008	101800	4143655	2855	2855	2855	2855	0
549	20241008	101700	4143655	2855	2855	2855	2855	0
550	20241008	101600	4143655	2855	2855	2855	2855	0
551	20241008	101500	4143655	2855	2855	2855	2855	1
552	20241008	101400	4140800	2850	2850	2850	2850	0
553	20241008	101300	4140800	2850	2850	2850	2850	0
554	20241008	101200	4140800	2850	2850	2850	2850	1
555	20241008	101100	4137950	2845	2845	2845	2845	0
556	20241008	101000	4137950	2845	2845	2845	2845	3
557	20241008	100900	4129415	2855	2855	2855	2855	0
558	20241008	100800	4129415	2855	2855	2855	2855	0
559	20241008	100700	4129415	2855	2855	2855	2855	0
560	20241008	100600	4129415	2855	2855	2855	2855	0
561	20241008	100500	4129415	2855	2855	2855	2855	0
562	20241008	100400	4129415	2855	2855	2855	2855	0
563	20241008	100300	4129415	2855	2855	2855	2855	0
564	20241008	100200	4129415	2855	2855	2855	2855	0
565	20241008	100100	4129415	2855	2855	2855	2855	0
566	20241008	100000	4129415	2855	2855	2855	2855	0
567	20241008	095900	4129415	2855	2855	2855	2855	0
568	20241008	095800	4129415	2855	2855	2855	2855	0
569	20241008	095700	4129415	2855	2855	2855	2855	0
570	20241008	095600	4129415	2855	2855	2855	2855	0
571	20241008	095500	4129415	2855	2855	2855	2855	0
572	20241008	095400	4129415	2855	2855	2855	2855	0
573	20241008	095300	4129415	2855	2855	2855	2855	0
574	20241008	095200	4129415	2855	2855	2855	2855	0
575	20241008	095100	4129415	2855	2855	2855	2855	0
576	20241008	095000	4129415	2855	2855	2855	2855	0
577	20241008	094900	4129415	2855	2855	2855	2855	0
578	20241008	094800	4129415	2855	2855	2855	2855	0
579	20241008	094700	4129415	2855	2855	2855	2855	0
580	20241008	094600	4129415	2855	2855	2855	2855	0
581	20241008	094500	4129415	2855	2855	2855	2855	4
582	20241008	094400	4117995	2855	2855	2855	2855	0
583	20241008	094300	4117995	2855	2855	2855	2855	1
584	20241008	094200	4115140	2865	2855	2865	2855	100
585	20241008	094100	3828650	2865	2855	2865	2855	9
586	20241008	094000	3802885	2855	2855	2855	2855	0
587	20241008	093900	3802885	2855	2850	2855	2850	503
588	20241008	093800	2369330	2845	2845	2845	2845	0
589	20241008	093700	2369330	2845	2845	2845	2845	0
590	20241008	093600	2369330	2845	2845	2845	2845	500
591	20241008	093500	946830	2845	2845	2845	2845	0
592	20241008	093400	946830	2845	2845	2845	2845	0
593	20241008	093300	946830	2845	2845	2845	2845	0
594	20241008	093200	946830	2845	2845	2845	2845	0
595	20241008	093100	946830	2845	2850	2850	2845	3
596	20241008	093000	938285	2865	2865	2865	2865	0
597	20241008	092900	938285	2865	2865	2865	2865	0
598	20241008	092800	938285	2865	2855	2865	2850	19
599	20241008	092700	883895	2850	2850	2850	2850	0
600	20241008	092600	883895	2850	2850	2850	2850	1
601	20241008	092500	881045	2850	2850	2850	2850	0
602	20241008	092400	881045	2850	2850	2850	2850	0
603	20241008	092300	881045	2850	2855	2855	2850	2
604	20241008	092200	875340	2865	2865	2865	2865	0
605	20241008	092100	875340	2865	2865	2865	2865	0
606	20241008	092000	875340	2865	2865	2865	2865	0
607	20241008	091900	875340	2865	2865	2865	2865	0
608	20241008	091800	875340	2865	2865	2865	2865	0
609	20241008	091700	875340	2865	2865	2865	2865	0
610	20241008	091600	875340	2865	2865	2865	2865	0
611	20241008	091500	875340	2865	2865	2865	2865	0
612	20241008	091400	875340	2865	2865	2865	2865	0
613	20241008	091300	875340	2865	2865	2865	2865	0
614	20241008	091200	875340	2865	2865	2865	2865	0
615	20241008	091100	875340	2865	2865	2865	2865	0
616	20241008	091000	875340	2865	2865	2865	2865	0
617	20241008	090900	875340	2865	2865	2865	2865	0
618	20241008	090800	875340	2865	2865	2865	2865	0
619	20241008	090700	875340	2865	2865	2865	2865	0
620	20241008	090600	875340	2865	2865	2865	2865	0
621	20241008	090500	875340	2865	2865	2865	2865	0
622	20241008	090400	875340	2865	2865	2865	2865	1
623	20241008	090300	872475	2870	2870	2870	2870	0
624	20241008	090200	872475	2870	2870	2870	2870	0
625	20241008	090100	872475	2870	2870	2870	2865	76
626	20241008	090000	654375	2870	2845	2870	2845	230