KissMeData/045300/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	193600	43853350	2830	2830	2830	2830	164
3	20241008	193500	43853350	2830	2830	2830	2830	0
4	20241008	193400	43853350	2830	2830	2830	2830	0
5	20241008	193300	43853350	2830	2830	2830	2830	0
6	20241008	193200	43853350	2830	2830	2830	2830	0
7	20241008	193100	43853350	2830	2830	2830	2830	0
8	20241008	193000	43853350	2830	2830	2830	2830	0
9	20241008	192900	43853350	2830	2830	2830	2830	0
10	20241008	192800	43853350	2830	2830	2830	2830	0
11	20241008	192700	43853350	2830	2830	2830	2830	0
12	20241008	192600	43853350	2830	2830	2830	2830	0
13	20241008	192500	43853350	2830	2830	2830	2830	0
14	20241008	192400	43853350	2830	2830	2830	2830	0
15	20241008	192300	43853350	2830	2830	2830	2830	0
16	20241008	192200	43853350	2830	2830	2830	2830	0
17	20241008	192100	43853350	2830	2830	2830	2830	0
18	20241008	192000	43853350	2830	2830	2830	2830	0
19	20241008	191900	43853350	2830	2830	2830	2830	0
20	20241008	191800	43853350	2830	2830	2830	2830	0
21	20241008	191700	43853350	2830	2830	2830	2830	0
22	20241008	191600	43853350	2830	2830	2830	2830	0
23	20241008	191500	43853350	2830	2830	2830	2830	0
24	20241008	191400	43853350	2830	2830	2830	2830	0
25	20241008	191300	43853350	2830	2830	2830	2830	0
26	20241008	191200	43853350	2830	2830	2830	2830	0
27	20241008	191100	43853350	2830	2830	2830	2830	0
28	20241008	191000	43853350	2830	2830	2830	2830	0
29	20241008	190900	43853350	2830	2830	2830	2830	0
30	20241008	190800	43853350	2830	2830	2830	2830	0
31	20241008	190700	43853350	2830	2830	2830	2830	0
32	20241008	190600	43853350	2830	2830	2830	2830	164
33	20241008	190500	43853350	2830	2830	2830	2830	0
34	20241008	190400	43853350	2830	2830	2830	2830	0
35	20241008	190300	43853350	2830	2830	2830	2830	0
36	20241008	190200	43853350	2830	2830	2830	2830	0
37	20241008	190100	43853350	2830	2830	2830	2830	0
38	20241008	190000	43853350	2830	2830	2830	2830	0
39	20241008	185900	43853350	2830	2830	2830	2830	0
40	20241008	185800	43853350	2830	2830	2830	2830	0
41	20241008	185700	43853350	2830	2830	2830	2830	0
42	20241008	185600	43853350	2830	2830	2830	2830	0
43	20241008	185500	43853350	2830	2830	2830	2830	0
44	20241008	185400	43853350	2830	2830	2830	2830	0
45	20241008	185300	43853350	2830	2830	2830	2830	0
46	20241008	185200	43853350	2830	2830	2830	2830	0
47	20241008	185100	43853350	2830	2830	2830	2830	0
48	20241008	185000	43853350	2830	2830	2830	2830	0
49	20241008	184900	43853350	2830	2830	2830	2830	0
50	20241008	184800	43853350	2830	2830	2830	2830	0
51	20241008	184700	43853350	2830	2830	2830	2830	0
52	20241008	184600	43853350	2830	2830	2830	2830	0
53	20241008	184500	43853350	2830	2830	2830	2830	0
54	20241008	184400	43853350	2830	2830	2830	2830	0
55	20241008	184300	43853350	2830	2830	2830	2830	0
56	20241008	184200	43853350	2830	2830	2830	2830	0
57	20241008	184100	43853350	2830	2830	2830	2830	0
58	20241008	184000	43853350	2830	2830	2830	2830	0
59	20241008	183900	43853350	2830	2830	2830	2830	0
60	20241008	183800	43853350	2830	2830	2830	2830	0
61	20241008	183700	43853350	2830	2830	2830	2830	0
62	20241008	183600	43853350	2830	2830	2830	2830	164
63	20241008	183500	43853350	2830	2830	2830	2830	0
64	20241008	183400	43853350	2830	2830	2830	2830	0
65	20241008	183300	43853350	2830	2830	2830	2830	0
66	20241008	183200	43853350	2830	2830	2830	2830	0
67	20241008	183100	43853350	2830	2830	2830	2830	0
68	20241008	183000	43853350	2830	2830	2830	2830	0
69	20241008	182900	43853350	2830	2830	2830	2830	0
70	20241008	182800	43853350	2830	2830	2830	2830	0
71	20241008	182700	43853350	2830	2830	2830	2830	0
72	20241008	182600	43853350	2830	2830	2830	2830	0
73	20241008	182500	43853350	2830	2830	2830	2830	0
74	20241008	182400	43853350	2830	2830	2830	2830	0
75	20241008	182300	43853350	2830	2830	2830	2830	0
76	20241008	182200	43853350	2830	2830	2830	2830	0
77	20241008	182100	43853350	2830	2830	2830	2830	0
78	20241008	182000	43853350	2830	2830	2830	2830	0
79	20241008	181900	43853350	2830	2830	2830	2830	0
80	20241008	181800	43853350	2830	2830	2830	2830	0
81	20241008	181700	43853350	2830	2830	2830	2830	0
82	20241008	181600	43853350	2830	2830	2830	2830	0
83	20241008	181500	43853350	2830	2830	2830	2830	0
84	20241008	181400	43853350	2830	2830	2830	2830	0
85	20241008	181300	43853350	2830	2830	2830	2830	0
86	20241008	181200	43853350	2830	2830	2830	2830	0
87	20241008	181100	43853350	2830	2830	2830	2830	0
88	20241008	181000	43853350	2830	2830	2830	2830	0
89	20241008	180900	43853350	2830	2830	2830	2830	0
90	20241008	180800	43853350	2830	2830	2830	2830	0
91	20241008	180700	43853350	2830	2830	2830	2830	0
92	20241008	180600	43853350	2830	2830	2830	2830	164
93	20241008	180500	43853350	2830	2830	2830	2830	0
94	20241008	180400	43853350	2830	2830	2830	2830	0
95	20241008	180300	43853350	2830	2830	2830	2830	0
96	20241008	180200	43853350	2830	2830	2830	2830	0
97	20241008	180100	43853350	2830	2830	2830	2830	0
98	20241008	180000	43853350	2830	2830	2830	2830	0
99	20241008	175900	43853350	2830	2830	2830	2830	0
100	20241008	175800	43853350	2830	2830	2830	2830	0
101	20241008	175700	43853350	2830	2830	2830	2830	0
102	20241008	175600	43853350	2830	2830	2830	2830	0
103	20241008	175500	43853350	2830	2830	2830	2830	0
104	20241008	175400	43853350	2830	2830	2830	2830	0
105	20241008	175300	43853350	2830	2830	2830	2830	0
106	20241008	175200	43853350	2830	2830	2830	2830	0
107	20241008	175100	43853350	2830	2830	2830	2830	0
108	20241008	175000	43853350	2830	2830	2830	2830	0
109	20241008	174900	43853350	2830	2830	2830	2830	0
110	20241008	174800	43853350	2830	2830	2830	2830	0
111	20241008	174700	43853350	2830	2830	2830	2830	0
112	20241008	174600	43853350	2830	2830	2830	2830	0
113	20241008	174500	43853350	2830	2830	2830	2830	0
114	20241008	174400	43853350	2830	2830	2830	2830	0
115	20241008	174300	43853350	2830	2830	2830	2830	0
116	20241008	174200	43853350	2830	2830	2830	2830	0
117	20241008	174100	43853350	2830	2830	2830	2830	0
118	20241008	174000	43853350	2830	2830	2830	2830	0
119	20241008	173900	43853350	2830	2830	2830	2830	0
120	20241008	173800	43853350	2830	2830	2830	2830	0
121	20241008	173700	43853350	2830	2830	2830	2830	0
122	20241008	173600	43853350	2830	2830	2830	2830	164
123	20241008	173500	43853350	2830	2830	2830	2830	0
124	20241008	173400	43853350	2830	2830	2830	2830	0
125	20241008	173300	43853350	2830	2830	2830	2830	0
126	20241008	173200	43853350	2830	2830	2830	2830	0
127	20241008	173100	43853350	2830	2830	2830	2830	0
128	20241008	173000	43853350	2830	2830	2830	2830	0
129	20241008	172900	43853350	2830	2830	2830	2830	0
130	20241008	172800	43853350	2830	2830	2830	2830	0
131	20241008	172700	43853350	2830	2830	2830	2830	0
132	20241008	172600	43853350	2830	2830	2830	2830	0
133	20241008	172500	43853350	2830	2830	2830	2830	0
134	20241008	172400	43853350	2830	2830	2830	2830	0
135	20241008	172300	43853350	2830	2830	2830	2830	0
136	20241008	172200	43853350	2830	2830	2830	2830	0
137	20241008	172100	43853350	2830	2830	2830	2830	0
138	20241008	172000	43853350	2830	2830	2830	2830	0
139	20241008	171900	43853350	2830	2830	2830	2830	0
140	20241008	171800	43853350	2830	2830	2830	2830	0
141	20241008	171700	43853350	2830	2830	2830	2830	0
142	20241008	171600	43853350	2830	2830	2830	2830	0
143	20241008	171500	43853350	2830	2830	2830	2830	0
144	20241008	171400	43853350	2830	2830	2830	2830	0
145	20241008	171300	43853350	2830	2830	2830	2830	0
146	20241008	171200	43853350	2830	2830	2830	2830	0
147	20241008	171100	43853350	2830	2830	2830	2830	0
148	20241008	171000	43853350	2830	2830	2830	2830	0
149	20241008	170900	43853350	2830	2830	2830	2830	0
150	20241008	170800	43853350	2830	2830	2830	2830	0
151	20241008	170700	43853350	2830	2830	2830	2830	0
152	20241008	170600	43853350	2830	2830	2830	2830	164
153	20241008	170500	43853350	2830	2830	2830	2830	0
154	20241008	170400	43853350	2830	2830	2830	2830	0
155	20241008	170300	43853350	2830	2830	2830	2830	0
156	20241008	170200	43853350	2830	2830	2830	2830	0
157	20241008	170100	43853350	2830	2830	2830	2830	0
158	20241008	170000	43853350	2830	2830	2830	2830	0
159	20241008	165900	43853350	2830	2830	2830	2830	0
160	20241008	165800	43853350	2830	2830	2830	2830	0
161	20241008	165700	43853350	2830	2830	2830	2830	0
162	20241008	165600	43853350	2830	2830	2830	2830	0
163	20241008	165500	43853350	2830	2830	2830	2830	0
164	20241008	165400	43853350	2830	2830	2830	2830	0
165	20241008	165300	43853350	2830	2830	2830	2830	0
166	20241008	165200	43853350	2830	2830	2830	2830	0
167	20241008	165100	43853350	2830	2830	2830	2830	0
168	20241008	165000	43853350	2830	2830	2830	2830	0
169	20241008	164900	43853350	2830	2830	2830	2830	0
170	20241008	164800	43853350	2830	2830	2830	2830	0
171	20241008	164700	43853350	2830	2830	2830	2830	0
172	20241008	164600	43853350	2830	2830	2830	2830	0
173	20241008	164500	43853350	2830	2830	2830	2830	0
174	20241008	164400	43853350	2830	2830	2830	2830	0
175	20241008	164300	43853350	2830	2830	2830	2830	0
176	20241008	164200	43853350	2830	2830	2830	2830	0
177	20241008	164100	43853350	2830	2830	2830	2830	0
178	20241008	164000	43853350	2830	2830	2830	2830	0
179	20241008	163900	43853350	2830	2830	2830	2830	0
180	20241008	163800	43853350	2830	2830	2830	2830	0
181	20241008	163700	43853350	2830	2830	2830	2830	0
182	20241008	163600	43853350	2830	2830	2830	2830	164
183	20241008	163500	43853350	2830	2830	2830	2830	0
184	20241008	163400	43853350	2830	2830	2830	2830	0
185	20241008	163300	43853350	2830	2830	2830	2830	0
186	20241008	163200	43853350	2830	2830	2830	2830	0
187	20241008	163100	43853350	2830	2830	2830	2830	0
188	20241008	163000	43853350	2830	2830	2830	2830	0
189	20241008	162900	43853350	2830	2830	2830	2830	0
190	20241008	162800	43853350	2830	2830	2830	2830	0
191	20241008	162700	43853350	2830	2830	2830	2830	0
192	20241008	162600	43853350	2830	2830	2830	2830	0
193	20241008	162500	43853350	2830	2830	2830	2830	0
194	20241008	162400	43853350	2830	2830	2830	2830	0
195	20241008	162300	43853350	2830	2830	2830	2830	0
196	20241008	162200	43853350	2830	2830	2830	2830	0
197	20241008	162100	43853350	2830	2830	2830	2830	0
198	20241008	162000	43853350	2830	2830	2830	2830	0
199	20241008	161900	43853350	2830	2830	2830	2830	0
200	20241008	161800	43853350	2830	2830	2830	2830	0
201	20241008	161700	43853350	2830	2830	2830	2830	0
202	20241008	161600	43853350	2830	2830	2830	2830	0
203	20241008	161500	43853350	2830	2830	2830	2830	0
204	20241008	161400	43853350	2830	2830	2830	2830	0
205	20241008	161300	43853350	2830	2830	2830	2830	0
206	20241008	161200	43853350	2830	2830	2830	2830	0
207	20241008	161100	43853350	2830	2830	2830	2830	0
208	20241008	161000	43853350	2830	2830	2830	2830	0
209	20241008	160900	43853350	2830	2830	2830	2830	0
210	20241008	160800	43853350	2830	2830	2830	2830	0
211	20241008	160700	43853350	2830	2830	2830	2830	0
212	20241008	160600	43853350	2830	2830	2830	2830	164
213	20241008	160500	43853350	2830	2830	2830	2830	0
214	20241008	160400	43853350	2830	2830	2830	2830	0
215	20241008	160300	43853350	2830	2830	2830	2830	0
216	20241008	160200	43853350	2830	2830	2830	2830	0
217	20241008	160100	43853350	2830	2830	2830	2830	0
218	20241008	160000	43853350	2830	2830	2830	2830	0
219	20241008	155900	43853350	2830	2830	2830	2830	0
220	20241008	155800	43853350	2830	2830	2830	2830	0
221	20241008	155700	43853350	2830	2830	2830	2830	0
222	20241008	155600	43853350	2830	2830	2830	2830	0
223	20241008	155500	43853350	2830	2830	2830	2830	0
224	20241008	155400	43853350	2830	2830	2830	2830	0
225	20241008	155300	43853350	2830	2830	2830	2830	0
226	20241008	155200	43853350	2830	2830	2830	2830	0
227	20241008	155100	43853350	2830	2830	2830	2830	0
228	20241008	155000	43853350	2830	2830	2830	2830	0
229	20241008	154900	43853350	2830	2830	2830	2830	0
230	20241008	154800	43853350	2830	2830	2830	2830	0
231	20241008	154700	43853350	2830	2830	2830	2830	0
232	20241008	154600	43853350	2830	2830	2830	2830	0
233	20241008	154500	43853350	2830	2830	2830	2830	0
234	20241008	154400	43853350	2830	2830	2830	2830	0
235	20241008	154300	43853350	2830	2830	2830	2830	0
236	20241008	154200	43853350	2830	2830	2830	2830	0
237	20241008	154100	43853350	2830	2830	2830	2830	0
238	20241008	154000	43853350	2830	2830	2830	2830	0
239	20241008	153900	43853350	2830	2830	2830	2830	0
240	20241008	153800	43853350	2830	2830	2830	2830	0
241	20241008	153700	43853350	2830	2830	2830	2830	0
242	20241008	153600	43853350	2830	2830	2830	2830	164
243	20241008	153500	43853350	2830	2830	2830	2830	0
244	20241008	153400	43853350	2830	2830	2830	2830	0
245	20241008	153300	43853350	2830	2830	2830	2830	0
246	20241008	153200	43853350	2830	2830	2830	2830	0
247	20241008	153100	43853350	2830	2830	2830	2830	0
248	20241008	153000	43853350	2830	2830	2830	2830	164
249	20241008	152900	43389230	2835	2835	2835	2835	0
250	20241008	152800	43389230	2835	2835	2835	2835	0
251	20241008	152700	43389230	2835	2835	2835	2835	0
252	20241008	152600	43389230	2835	2835	2835	2835	0
253	20241008	152500	43389230	2835	2835	2835	2835	0
254	20241008	152400	43389230	2835	2835	2835	2835	0
255	20241008	152300	43389230	2835	2835	2835	2835	0
256	20241008	152200	43389230	2835	2835	2835	2835	0
257	20241008	152100	43389230	2835	2835	2835	2835	0
258	20241008	152000	43389230	2835	2835	2835	2835	0
259	20241008	151900	43389230	2835	2815	2835	2815	517
260	20241008	151800	41931005	2815	2815	2815	2815	0
261	20241008	151700	41931005	2815	2815	2815	2815	0
262	20241008	151600	41931005	2815	2815	2815	2815	3
263	20241008	151500	41922560	2815	2815	2815	2815	1
264	20241008	151400	41919745	2815	2815	2815	2815	0
265	20241008	151300	41919745	2815	2795	2815	2795	12
266	20241008	151200	41886185	2795	2795	2795	2795	0
267	20241008	151100	41886185	2795	2795	2795	2795	0
268	20241008	151000	41886185	2795	2795	2795	2795	2
269	20241008	150900	41880595	2795	2795	2795	2795	20
270	20241008	150800	41824695	2815	2815	2815	2815	0
271	20241008	150700	41824695	2815	2815	2815	2815	0
272	20241008	150600	41824695	2815	2815	2815	2815	0
273	20241008	150500	41824695	2815	2815	2815	2815	0
274	20241008	150400	41824695	2815	2815	2815	2815	0
275	20241008	150300	41824695	2815	2815	2815	2815	0
276	20241008	150200	41824695	2815	2815	2815	2815	1
277	20241008	150100	41821880	2800	2800	2800	2800	20
278	20241008	150000	41765880	2825	2825	2825	2825	0
279	20241008	145900	41765880	2825	2825	2825	2825	0
280	20241008	145800	41765880	2825	2825	2825	2825	0
281	20241008	145700	41765880	2825	2825	2825	2825	0
282	20241008	145600	41765880	2825	2825	2825	2825	0
283	20241008	145500	41765880	2825	2825	2825	2825	0
284	20241008	145400	41765880	2825	2825	2825	2825	0
285	20241008	145300	41765880	2825	2825	2825	2825	0
286	20241008	145200	41765880	2825	2825	2825	2825	0
287	20241008	145100	41765880	2825	2825	2825	2825	0
288	20241008	145000	41765880	2825	2825	2825	2825	0
289	20241008	144900	41765880	2825	2825	2825	2825	0
290	20241008	144800	41765880	2825	2825	2825	2825	0
291	20241008	144700	41765880	2825	2825	2825	2825	15
292	20241008	144600	41723505	2820	2820	2820	2820	205
293	20241008	144500	41145405	2820	2820	2820	2820	0
294	20241008	144400	41145405	2820	2820	2820	2820	0
295	20241008	144300	41145405	2820	2820	2820	2820	0
296	20241008	144200	41145405	2820	2820	2820	2820	0
297	20241008	144100	41145405	2820	2820	2820	2820	0
298	20241008	144000	41145405	2820	2820	2820	2820	0
299	20241008	143900	41145405	2820	2820	2820	2820	0
300	20241008	143800	41145405	2820	2820	2820	2820	200
301	20241008	143700	40581405	2820	2820	2820	2820	0
302	20241008	143600	40581405	2820	2820	2820	2820	0
303	20241008	143500	40581405	2820	2820	2820	2820	0
304	20241008	143400	40581405	2820	2820	2820	2820	0
305	20241008	143300	40581405	2820	2820	2820	2820	0
306	20241008	143200	40581405	2820	2820	2820	2820	1
307	20241008	143100	40578585	2805	2805	2805	2805	3
308	20241008	143000	40570170	2825	2825	2825	2825	0
309	20241008	142900	40570170	2825	2825	2825	2825	0
310	20241008	142800	40570170	2825	2825	2825	2825	0
311	20241008	142700	40570170	2825	2825	2825	2825	0
312	20241008	142600	40570170	2825	2825	2825	2825	0
313	20241008	142500	40570170	2825	2825	2825	2825	0
314	20241008	142400	40570170	2825	2825	2825	2825	0
315	20241008	142300	40570170	2825	2825	2825	2825	0
316	20241008	142200	40570170	2825	2825	2825	2825	0
317	20241008	142100	40570170	2825	2825	2825	2825	0
318	20241008	142000	40570170	2825	2825	2825	2825	0
319	20241008	141900	40570170	2825	2825	2825	2825	0
320	20241008	141800	40570170	2825	2825	2825	2825	0
321	20241008	141700	40570170	2825	2825	2825	2825	0
322	20241008	141600	40570170	2825	2825	2825	2825	0
323	20241008	141500	40570170	2825	2825	2825	2825	1
324	20241008	141400	40567345	2815	2815	2815	2815	0
325	20241008	141300	40567345	2815	2815	2815	2815	0
326	20241008	141200	40567345	2815	2815	2815	2815	0
327	20241008	141100	40567345	2815	2815	2815	2815	3
328	20241008	141000	40558900	2830	2830	2830	2830	0
329	20241008	140900	40558900	2830	2830	2830	2830	0
330	20241008	140800	40558900	2830	2830	2830	2830	0
331	20241008	140700	40558900	2830	2830	2830	2830	0
332	20241008	140600	40558900	2830	2830	2830	2830	0
333	20241008	140500	40558900	2830	2830	2830	2830	0
334	20241008	140400	40558900	2830	2830	2830	2830	0
335	20241008	140300	40558900	2830	2830	2830	2830	0
336	20241008	140200	40558900	2830	2830	2830	2830	0
337	20241008	140100	40558900	2830	2830	2830	2830	0
338	20241008	140000	40558900	2830	2830	2830	2830	0
339	20241008	135900	40558900	2830	2830	2830	2830	1
340	20241008	135800	40556070	2825	2825	2825	2825	0
341	20241008	135700	40556070	2825	2825	2825	2825	0
342	20241008	135600	40556070	2825	2825	2825	2825	2
343	20241008	135500	40550420	2840	2840	2840	2840	0
344	20241008	135400	40550420	2840	2840	2840	2840	0
345	20241008	135300	40550420	2840	2840	2840	2840	0
346	20241008	135200	40550420	2840	2840	2840	2840	0
347	20241008	135100	40550420	2840	2820	2840	2820	19
348	20241008	135000	40496785	2820	2830	2830	2820	4
349	20241008	134900	40485495	2825	2825	2825	2825	3
350	20241008	134800	40477020	2830	2830	2830	2830	2
351	20241008	134700	40471360	2830	2830	2830	2830	3
352	20241008	134600	40462870	2830	2830	2830	2830	1
353	20241008	134500	40460040	2825	2825	2825	2825	3
354	20241008	134400	40451565	2815	2815	2815	2815	0
355	20241008	134300	40451565	2815	2815	2815	2815	0
356	20241008	134200	40451565	2815	2815	2815	2815	0
357	20241008	134100	40451565	2815	2815	2815	2815	0
358	20241008	134000	40451565	2815	2815	2815	2815	0
359	20241008	133900	40451565	2815	2820	2820	2815	8
360	20241008	133800	40429035	2825	2835	2835	2825	12
361	20241008	133700	40395060	2835	2835	2835	2835	2
362	20241008	133600	40389390	2840	2840	2840	2840	0
363	20241008	133500	40389390	2840	2840	2840	2840	0
364	20241008	133400	40389390	2840	2835	2840	2835	17
365	20241008	133300	40341190	2835	2835	2835	2835	0
366	20241008	133200	40341190	2835	2835	2835	2835	0
367	20241008	133100	40341190	2835	2835	2835	2835	3
368	20241008	133000	40332685	2835	2835	2835	2835	0
369	20241008	132900	40332685	2835	2835	2835	2835	0
370	20241008	132800	40332685	2835	2835	2835	2835	0
371	20241008	132700	40332685	2835	2835	2835	2835	0
372	20241008	132600	40332685	2835	2835	2835	2835	3
373	20241008	132500	40324180	2835	2835	2835	2835	0
374	20241008	132400	40324180	2835	2835	2835	2835	0
375	20241008	132300	40324180	2835	2835	2835	2835	0
376	20241008	132200	40324180	2835	2835	2835	2835	0
377	20241008	132100	40324180	2835	2835	2835	2835	0
378	20241008	132000	40324180	2835	2835	2835	2835	0
379	20241008	131900	40324180	2835	2835	2835	2835	0
380	20241008	131800	40324180	2835	2835	2835	2835	0
381	20241008	131700	40324180	2835	2835	2835	2835	61
382	20241008	131600	40151245	2810	2810	2810	2810	0
383	20241008	131500	40151245	2810	2810	2810	2810	471
384	20241008	131400	38827735	2805	2805	2805	2805	0
385	20241008	131300	38827735	2805	2805	2805	2805	0
386	20241008	131200	38827735	2805	2805	2805	2805	0
387	20241008	131100	38827735	2805	2805	2805	2805	135
388	20241008	131000	38449060	2805	2805	2805	2805	0
389	20241008	130900	38449060	2805	2805	2805	2805	0
390	20241008	130800	38449060	2805	2805	2805	2805	0
391	20241008	130700	38449060	2805	2805	2805	2805	302
392	20241008	130600	37601950	2810	2810	2810	2810	0
393	20241008	130500	37601950	2810	2810	2810	2810	0
394	20241008	130400	37601950	2810	2810	2810	2810	301
395	20241008	130300	36756140	2815	2785	2815	2785	537
396	20241008	130200	35257905	2795	2795	2795	2780	1110
397	20241008	130100	32170405	2790	2820	2820	2790	1939
398	20241008	130000	26741290	2835	2835	2835	2835	0
399	20241008	125900	26741290	2835	2835	2835	2835	0
400	20241008	125800	26741290	2835	2835	2835	2835	0
401	20241008	125700	26741290	2835	2835	2835	2835	4
402	20241008	125600	26729950	2815	2815	2815	2815	20
403	20241008	125500	26673650	2815	2815	2815	2815	0
404	20241008	125400	26673650	2815	2830	2830	2815	2091
405	20241008	125300	20761425	2835	2835	2835	2835	0
406	20241008	125200	20761425	2835	2835	2835	2835	2
407	20241008	125100	20755755	2835	2835	2835	2835	0
408	20241008	125000	20755755	2835	2835	2835	2835	0
409	20241008	124900	20755755	2835	2835	2835	2835	0
410	20241008	124800	20755755	2835	2835	2835	2835	0
411	20241008	124700	20755755	2835	2830	2835	2830	8
412	20241008	124600	20733110	2830	2830	2830	2830	0
413	20241008	124500	20733110	2830	2830	2830	2830	0
414	20241008	124400	20733110	2830	2830	2830	2830	8
415	20241008	124300	20710470	2835	2835	2835	2835	100
416	20241008	124200	20426970	2830	2830	2830	2830	100
417	20241008	124100	20143970	2835	2830	2835	2830	129
418	20241008	124000	19778400	2835	2835	2835	2835	0
419	20241008	123900	19778400	2835	2835	2835	2835	0
420	20241008	123800	19778400	2835	2835	2835	2835	0
421	20241008	123700	19778400	2835	2835	2835	2835	0
422	20241008	123600	19778400	2835	2835	2835	2835	1
423	20241008	123500	19775565	2835	2835	2835	2835	5
424	20241008	123400	19761390	2830	2830	2830	2830	0
425	20241008	123300	19761390	2830	2830	2830	2830	0
426	20241008	123200	19761390	2830	2830	2830	2830	13
427	20241008	123100	19724600	2825	2825	2825	2825	44
428	20241008	123000	19600300	2820	2820	2820	2820	2
429	20241008	122900	19594660	2825	2825	2825	2825	0
430	20241008	122800	19594660	2825	2825	2825	2825	0
431	20241008	122700	19594660	2825	2825	2825	2825	0
432	20241008	122600	19594660	2825	2825	2825	2825	0
433	20241008	122500	19594660	2825	2825	2825	2825	1
434	20241008	122400	19591835	2820	2820	2820	2820	0
435	20241008	122300	19591835	2820	2820	2820	2820	0
436	20241008	122200	19591835	2820	2820	2820	2820	0
437	20241008	122100	19591835	2820	2820	2820	2820	0
438	20241008	122000	19591835	2820	2820	2820	2820	27
439	20241008	121900	19515695	2815	2815	2815	2815	0
440	20241008	121800	19515695	2815	2815	2815	2815	505
441	20241008	121700	18094120	2820	2820	2820	2820	0
442	20241008	121600	18094120	2820	2820	2820	2820	0
443	20241008	121500	18094120	2820	2820	2820	2820	0
444	20241008	121400	18094120	2820	2820	2820	2820	0
445	20241008	121300	18094120	2820	2820	2820	2820	0
446	20241008	121200	18094120	2820	2820	2820	2820	0
447	20241008	121100	18094120	2820	2820	2820	2820	0
448	20241008	121000	18094120	2820	2820	2820	2820	0
449	20241008	120900	18094120	2820	2820	2820	2820	0
450	20241008	120800	18094120	2820	2820	2820	2820	0
451	20241008	120700	18094120	2820	2820	2820	2820	0
452	20241008	120600	18094120	2820	2820	2820	2820	0
453	20241008	120500	18094120	2820	2820	2820	2820	0
454	20241008	120400	18094120	2820	2820	2820	2820	0
455	20241008	120300	18094120	2820	2820	2820	2820	0
456	20241008	120200	18094120	2820	2820	2820	2820	0
457	20241008	120100	18094120	2820	2820	2820	2820	0
458	20241008	120000	18094120	2820	2820	2820	2820	0
459	20241008	115900	18094120	2820	2820	2820	2820	0
460	20241008	115800	18094120	2820	2820	2820	2820	0
461	20241008	115700	18094120	2820	2820	2820	2820	1
462	20241008	115600	18091300	2815	2815	2815	2815	25
463	20241008	115500	18020925	2815	2815	2815	2815	0
464	20241008	115400	18020925	2815	2815	2815	2815	0
465	20241008	115300	18020925	2815	2815	2815	2815	0
466	20241008	115200	18020925	2815	2815	2815	2815	0
467	20241008	115100	18020925	2815	2815	2815	2815	0
468	20241008	115000	18020925	2815	2815	2815	2815	0
469	20241008	114900	18020925	2815	2815	2815	2815	0
470	20241008	114800	18020925	2815	2815	2815	2815	1
471	20241008	114700	18018110	2800	2800	2800	2800	0
472	20241008	114600	18018110	2800	2800	2800	2800	218
473	20241008	114500	17407710	2815	2815	2815	2815	0
474	20241008	114400	17407710	2815	2815	2815	2815	0
475	20241008	114300	17407710	2815	2815	2815	2815	0
476	20241008	114200	17407710	2815	2815	2815	2815	0
477	20241008	114100	17407710	2815	2815	2815	2815	0
478	20241008	114000	17407710	2815	2815	2815	2815	0
479	20241008	113900	17407710	2815	2815	2815	2815	0
480	20241008	113800	17407710	2815	2815	2815	2815	0
481	20241008	113700	17407710	2815	2815	2815	2815	0
482	20241008	113600	17407710	2815	2815	2815	2815	0
483	20241008	113500	17407710	2815	2815	2815	2815	4
484	20241008	113400	17396450	2815	2815	2815	2815	0
485	20241008	113300	17396450	2815	2815	2815	2815	0
486	20241008	113200	17396450	2815	2815	2815	2815	0
487	20241008	113100	17396450	2815	2815	2815	2815	0
488	20241008	113000	17396450	2815	2815	2815	2815	0
489	20241008	112900	17396450	2815	2815	2815	2815	0
490	20241008	112800	17396450	2815	2815	2815	2815	0
491	20241008	112700	17396450	2815	2815	2815	2815	0
492	20241008	112600	17396450	2815	2815	2815	2815	0
493	20241008	112500	17396450	2815	2815	2815	2815	0
494	20241008	112400	17396450	2815	2815	2815	2815	0
495	20241008	112300	17396450	2815	2815	2815	2815	0
496	20241008	112200	17396450	2815	2815	2815	2815	0
497	20241008	112100	17396450	2815	2815	2815	2815	0
498	20241008	112000	17396450	2815	2815	2815	2815	0
499	20241008	111900	17396450	2815	2815	2815	2815	0
500	20241008	111800	17396450	2815	2815	2815	2815	0
501	20241008	111700	17396450	2815	2815	2815	2815	0
502	20241008	111600	17396450	2815	2815	2815	2815	1
503	20241008	111500	17393635	2815	2815	2815	2815	0
504	20241008	111400	17393635	2815	2815	2815	2815	0
505	20241008	111300	17393635	2815	2810	2815	2805	6
506	20241008	111200	17376785	2825	2815	2825	2815	3
507	20241008	111100	17368330	2825	2825	2825	2825	0
508	20241008	111000	17368330	2825	2825	2825	2825	0
509	20241008	110900	17368330	2825	2825	2825	2825	0
510	20241008	110800	17368330	2825	2825	2825	2825	0
511	20241008	110700	17368330	2825	2825	2825	2825	0
512	20241008	110600	17368330	2825	2825	2825	2825	0
513	20241008	110500	17368330	2825	2825	2825	2825	0
514	20241008	110400	17368330	2825	2825	2825	2825	0
515	20241008	110300	17368330	2825	2820	2825	2820	1221
516	20241008	110200	13925105	2825	2825	2825	2825	0
517	20241008	110100	13925105	2825	2820	2825	2820	47
518	20241008	110000	13792560	2825	2825	2825	2820	6
519	20241008	105900	13775630	2820	2820	2820	2820	11
520	20241008	105800	13744610	2825	2825	2825	2825	0
521	20241008	105700	13744610	2825	2825	2825	2825	0
522	20241008	105600	13744610	2825	2825	2825	2825	0
523	20241008	105500	13744610	2825	2825	2825	2825	0
524	20241008	105400	13744610	2825	2825	2825	2825	0
525	20241008	105300	13744610	2825	2825	2825	2825	0
526	20241008	105200	13744610	2825	2825	2825	2825	0
527	20241008	105100	13744610	2825	2825	2825	2825	0
528	20241008	105000	13744610	2825	2825	2825	2825	0
529	20241008	104900	13744610	2825	2825	2825	2825	0
530	20241008	104800	13744610	2825	2810	2825	2810	9
531	20241008	104700	13719270	2810	2810	2810	2810	1
532	20241008	104600	13716460	2815	2815	2815	2815	0
533	20241008	104500	13716460	2815	2810	2815	2810	6
534	20241008	104400	13699575	2815	2815	2815	2815	1
535	20241008	104300	13696760	2800	2800	2800	2800	0
536	20241008	104200	13696760	2800	2800	2800	2800	63
537	20241008	104100	13520360	2800	2800	2800	2800	0
538	20241008	104000	13520360	2800	2800	2800	2800	0
539	20241008	103900	13520360	2800	2800	2800	2800	0
540	20241008	103800	13520360	2800	2800	2800	2800	0
541	20241008	103700	13520360	2800	2800	2800	2800	1
542	20241008	103600	13517560	2795	2795	2795	2795	0
543	20241008	103500	13517560	2795	2800	2800	2795	34
544	20241008	103400	13422440	2810	2810	2810	2810	0
545	20241008	103300	13422440	2810	2810	2810	2810	0
546	20241008	103200	13422440	2810	2810	2810	2810	0
547	20241008	103100	13422440	2810	2810	2810	2810	0
548	20241008	103000	13422440	2810	2810	2810	2810	0
549	20241008	102900	13422440	2810	2810	2810	2810	0
550	20241008	102800	13422440	2810	2810	2810	2810	0
551	20241008	102700	13422440	2810	2810	2810	2810	0
552	20241008	102600	13422440	2810	2810	2810	2810	5
553	20241008	102500	13408390	2805	2805	2805	2805	0
554	20241008	102400	13408390	2805	2805	2805	2805	435
555	20241008	102300	12188215	2810	2805	2810	2805	579
556	20241008	102200	10564090	2815	2815	2815	2815	0
557	20241008	102100	10564090	2815	2815	2815	2815	0
558	20241008	102000	10564090	2815	2815	2815	2815	600
559	20241008	101900	8875090	2820	2820	2820	2820	1
560	20241008	101800	8872270	2815	2815	2815	2815	1657
561	20241008	101700	4207815	2810	2810	2810	2810	0
562	20241008	101600	4207815	2810	2810	2810	2810	3
563	20241008	101500	4199385	2815	2815	2815	2815	0
564	20241008	101400	4199385	2815	2815	2815	2815	5
565	20241008	101300	4185310	2810	2810	2810	2810	0
566	20241008	101200	4185310	2810	2810	2810	2810	0
567	20241008	101100	4185310	2810	2810	2810	2810	6
568	20241008	101000	4168450	2815	2815	2815	2815	0
569	20241008	100900	4168450	2815	2815	2815	2815	0
570	20241008	100800	4168450	2815	2815	2815	2815	0
571	20241008	100700	4168450	2815	2815	2815	2815	5
572	20241008	100600	4154375	2810	2810	2810	2810	0
573	20241008	100500	4154375	2810	2810	2810	2810	0
574	20241008	100400	4154375	2810	2810	2810	2810	0
575	20241008	100300	4154375	2810	2810	2810	2810	0
576	20241008	100200	4154375	2810	2810	2810	2810	3
577	20241008	100100	4145945	2810	2810	2810	2810	3
578	20241008	100000	4137515	2810	2810	2810	2810	0
579	20241008	095900	4137515	2810	2810	2810	2810	0
580	20241008	095800	4137515	2810	2810	2810	2810	0
581	20241008	095700	4137515	2810	2810	2810	2810	0
582	20241008	095600	4137515	2810	2810	2810	2810	0
583	20241008	095500	4137515	2810	2810	2810	2810	0
584	20241008	095400	4137515	2810	2810	2810	2810	43
585	20241008	095300	4016685	2815	2815	2815	2815	0
586	20241008	095200	4016685	2815	2815	2815	2815	200
587	20241008	095100	3453685	2815	2815	2815	2815	6
588	20241008	095000	3436795	2815	2815	2815	2815	1
589	20241008	094900	3433980	2810	2810	2810	2810	0
590	20241008	094800	3433980	2810	2810	2810	2810	28
591	20241008	094700	3355300	2815	2815	2815	2815	0
592	20241008	094600	3355300	2815	2815	2815	2815	44
593	20241008	094500	3231440	2810	2810	2810	2810	35
594	20241008	094400	3133090	2810	2810	2810	2810	0
595	20241008	094300	3133090	2810	2810	2810	2810	4
596	20241008	094200	3121850	2815	2815	2815	2815	0
597	20241008	094100	3121850	2815	2815	2815	2815	3
598	20241008	094000	3113405	2815	2815	2815	2815	0
599	20241008	093900	3113405	2815	2815	2815	2815	0
600	20241008	093800	3113405	2815	2815	2815	2815	0
601	20241008	093700	3113405	2815	2815	2815	2815	108
602	20241008	093600	2809385	2820	2820	2820	2820	3
603	20241008	093500	2800925	2820	2820	2820	2820	0
604	20241008	093400	2800925	2820	2820	2820	2820	0
605	20241008	093300	2800925	2820	2820	2820	2820	0
606	20241008	093200	2800925	2820	2820	2820	2820	0
607	20241008	093100	2800925	2820	2820	2820	2820	6
608	20241008	093000	2784005	2820	2820	2820	2820	0
609	20241008	092900	2784005	2820	2820	2820	2820	3
610	20241008	092800	2775545	2820	2820	2820	2820	0
611	20241008	092700	2775545	2820	2815	2820	2815	73
612	20241008	092600	2570040	2820	2820	2820	2820	0
613	20241008	092500	2570040	2820	2815	2820	2815	6
614	20241008	092400	2553145	2810	2815	2815	2810	9
615	20241008	092300	2527845	2815	2820	2820	2815	17
616	20241008	092200	2479915	2830	2820	2830	2815	3
617	20241008	092100	2471450	2830	2815	2830	2800	28
618	20241008	092000	2392870	2840	2840	2840	2840	0
619	20241008	091900	2392870	2840	2840	2840	2840	0
620	20241008	091800	2392870	2840	2840	2840	2840	0
621	20241008	091700	2392870	2840	2840	2840	2840	0
622	20241008	091600	2392870	2840	2840	2840	2840	0
623	20241008	091500	2392870	2840	2840	2840	2840	0
624	20241008	091400	2392870	2840	2840	2840	2840	0
625	20241008	091300	2392870	2840	2840	2840	2840	0
626	20241008	091200	2392870	2840	2840	2840	2840	0
627	20241008	091100	2392870	2840	2840	2840	2840	0
628	20241008	091000	2392870	2840	2840	2840	2840	0
629	20241008	090900	2392870	2840	2840	2840	2840	100
630	20241008	090800	2108870	2840	2830	2840	2795	279
631	20241008	090700	1326640	2845	2845	2845	2845	0
632	20241008	090600	1326640	2845	2845	2845	2845	0
633	20241008	090500	1326640	2845	2845	2845	2845	0
634	20241008	090400	1326640	2845	2845	2845	2845	1
635	20241008	090300	1323795	2835	2835	2835	2835	0
636	20241008	090200	1323795	2835	2835	2835	2835	0
637	20241008	090100	1323795	2835	2835	2835	2835	0
638	20241008	090000	1323795	2835	2845	2845	2835	462