KissMeData/035200/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191900	55647830	2850	2850	2850	2850	57
3	20241014	191800	55647830	2850	2850	2850	2850	0
4	20241014	191700	55647830	2850	2850	2850	2850	0
5	20241014	191600	55647830	2850	2850	2850	2850	0
6	20241014	191500	55647830	2850	2850	2850	2850	0
7	20241014	191400	55647830	2850	2850	2850	2850	0
8	20241014	191300	55647830	2850	2850	2850	2850	0
9	20241014	191200	55647830	2850	2850	2850	2850	0
10	20241014	191100	55647830	2850	2850	2850	2850	0
11	20241014	191000	55647830	2850	2850	2850	2850	0
12	20241014	190900	55647830	2850	2850	2850	2850	0
13	20241014	190800	55647830	2850	2850	2850	2850	0
14	20241014	190700	55647830	2850	2850	2850	2850	0
15	20241014	190600	55647830	2850	2850	2850	2850	0
16	20241014	190500	55647830	2850	2850	2850	2850	0
17	20241014	190400	55647830	2850	2850	2850	2850	0
18	20241014	190300	55647830	2850	2850	2850	2850	0
19	20241014	190200	55647830	2850	2850	2850	2850	0
20	20241014	190100	55647830	2850	2850	2850	2850	0
21	20241014	190000	55647830	2850	2850	2850	2850	0
22	20241014	185900	55647830	2850	2850	2850	2850	0
23	20241014	185800	55647830	2850	2850	2850	2850	0
24	20241014	185700	55647830	2850	2850	2850	2850	0
25	20241014	185600	55647830	2850	2850	2850	2850	0
26	20241014	185500	55647830	2850	2850	2850	2850	0
27	20241014	185400	55647830	2850	2850	2850	2850	0
28	20241014	185300	55647830	2850	2850	2850	2850	0
29	20241014	185200	55647830	2850	2850	2850	2850	0
30	20241014	185100	55647830	2850	2850	2850	2850	0
31	20241014	185000	55647830	2850	2850	2850	2850	0
32	20241014	184900	55647830	2850	2850	2850	2850	57
33	20241014	184800	55647830	2850	2850	2850	2850	0
34	20241014	184700	55647830	2850	2850	2850	2850	0
35	20241014	184600	55647830	2850	2850	2850	2850	0
36	20241014	184500	55647830	2850	2850	2850	2850	0
37	20241014	184400	55647830	2850	2850	2850	2850	0
38	20241014	184300	55647830	2850	2850	2850	2850	0
39	20241014	184200	55647830	2850	2850	2850	2850	0
40	20241014	184100	55647830	2850	2850	2850	2850	0
41	20241014	184000	55647830	2850	2850	2850	2850	0
42	20241014	183900	55647830	2850	2850	2850	2850	0
43	20241014	183800	55647830	2850	2850	2850	2850	0
44	20241014	183700	55647830	2850	2850	2850	2850	0
45	20241014	183600	55647830	2850	2850	2850	2850	0
46	20241014	183500	55647830	2850	2850	2850	2850	0
47	20241014	183400	55647830	2850	2850	2850	2850	0
48	20241014	183300	55647830	2850	2850	2850	2850	0
49	20241014	183200	55647830	2850	2850	2850	2850	0
50	20241014	183100	55647830	2850	2850	2850	2850	0
51	20241014	183000	55647830	2850	2850	2850	2850	0
52	20241014	182900	55647830	2850	2850	2850	2850	0
53	20241014	182800	55647830	2850	2850	2850	2850	0
54	20241014	182700	55647830	2850	2850	2850	2850	0
55	20241014	182600	55647830	2850	2850	2850	2850	0
56	20241014	182500	55647830	2850	2850	2850	2850	0
57	20241014	182400	55647830	2850	2850	2850	2850	0
58	20241014	182300	55647830	2850	2850	2850	2850	0
59	20241014	182200	55647830	2850	2850	2850	2850	0
60	20241014	182100	55647830	2850	2850	2850	2850	0
61	20241014	182000	55647830	2850	2850	2850	2850	0
62	20241014	181900	55647830	2850	2850	2850	2850	57
63	20241014	181800	55647830	2850	2850	2850	2850	0
64	20241014	181700	55647830	2850	2850	2850	2850	0
65	20241014	181600	55647830	2850	2850	2850	2850	0
66	20241014	181500	55647830	2850	2850	2850	2850	0
67	20241014	181400	55647830	2850	2850	2850	2850	0
68	20241014	181300	55647830	2850	2850	2850	2850	0
69	20241014	181200	55647830	2850	2850	2850	2850	0
70	20241014	181100	55647830	2850	2850	2850	2850	0
71	20241014	181000	55647830	2850	2850	2850	2850	0
72	20241014	180900	55647830	2850	2850	2850	2850	0
73	20241014	180800	55647830	2850	2850	2850	2850	0
74	20241014	180700	55647830	2850	2850	2850	2850	0
75	20241014	180600	55647830	2850	2850	2850	2850	0
76	20241014	180500	55647830	2850	2850	2850	2850	0
77	20241014	180400	55647830	2850	2850	2850	2850	0
78	20241014	180300	55647830	2850	2850	2850	2850	0
79	20241014	180200	55647830	2850	2850	2850	2850	0
80	20241014	180100	55647830	2850	2850	2850	2850	0
81	20241014	180000	55647830	2850	2850	2850	2850	0
82	20241014	175900	55647830	2850	2850	2850	2850	0
83	20241014	175800	55647830	2850	2850	2850	2850	0
84	20241014	175700	55647830	2850	2850	2850	2850	0
85	20241014	175600	55647830	2850	2850	2850	2850	0
86	20241014	175500	55647830	2850	2850	2850	2850	0
87	20241014	175400	55647830	2850	2850	2850	2850	0
88	20241014	175300	55647830	2850	2850	2850	2850	0
89	20241014	175200	55647830	2850	2850	2850	2850	0
90	20241014	175100	55647830	2850	2850	2850	2850	0
91	20241014	175000	55647830	2850	2850	2850	2850	0
92	20241014	174900	55647830	2850	2850	2850	2850	57
93	20241014	174800	55647830	2850	2850	2850	2850	0
94	20241014	174700	55647830	2850	2850	2850	2850	0
95	20241014	174600	55647830	2850	2850	2850	2850	0
96	20241014	174500	55647830	2850	2850	2850	2850	0
97	20241014	174400	55647830	2850	2850	2850	2850	0
98	20241014	174300	55647830	2850	2850	2850	2850	0
99	20241014	174200	55647830	2850	2850	2850	2850	0
100	20241014	174100	55647830	2850	2850	2850	2850	0
101	20241014	174000	55647830	2850	2850	2850	2850	0
102	20241014	173900	55647830	2850	2850	2850	2850	0
103	20241014	173800	55647830	2850	2850	2850	2850	0
104	20241014	173700	55647830	2850	2850	2850	2850	0
105	20241014	173600	55647830	2850	2850	2850	2850	0
106	20241014	173500	55647830	2850	2850	2850	2850	0
107	20241014	173400	55647830	2850	2850	2850	2850	0
108	20241014	173300	55647830	2850	2850	2850	2850	0
109	20241014	173200	55647830	2850	2850	2850	2850	0
110	20241014	173100	55647830	2850	2850	2850	2850	0
111	20241014	173000	55647830	2850	2850	2850	2850	0
112	20241014	172900	55647830	2850	2850	2850	2850	0
113	20241014	172800	55647830	2850	2850	2850	2850	0
114	20241014	172700	55647830	2850	2850	2850	2850	0
115	20241014	172600	55647830	2850	2850	2850	2850	0
116	20241014	172500	55647830	2850	2850	2850	2850	0
117	20241014	172400	55647830	2850	2850	2850	2850	0
118	20241014	172300	55647830	2850	2850	2850	2850	0
119	20241014	172200	55647830	2850	2850	2850	2850	0
120	20241014	172100	55647830	2850	2850	2850	2850	0
121	20241014	172000	55647830	2850	2850	2850	2850	0
122	20241014	171900	55647830	2850	2850	2850	2850	57
123	20241014	171800	55647830	2850	2850	2850	2850	0
124	20241014	171700	55647830	2850	2850	2850	2850	0
125	20241014	171600	55647830	2850	2850	2850	2850	0
126	20241014	171500	55647830	2850	2850	2850	2850	0
127	20241014	171400	55647830	2850	2850	2850	2850	0
128	20241014	171300	55647830	2850	2850	2850	2850	0
129	20241014	171200	55647830	2850	2850	2850	2850	0
130	20241014	171100	55647830	2850	2850	2850	2850	0
131	20241014	171000	55647830	2850	2850	2850	2850	0
132	20241014	170900	55647830	2850	2850	2850	2850	0
133	20241014	170800	55647830	2850	2850	2850	2850	0
134	20241014	170700	55647830	2850	2850	2850	2850	0
135	20241014	170600	55647830	2850	2850	2850	2850	0
136	20241014	170500	55647830	2850	2850	2850	2850	0
137	20241014	170400	55647830	2850	2850	2850	2850	0
138	20241014	170300	55647830	2850	2850	2850	2850	0
139	20241014	170200	55647830	2850	2850	2850	2850	0
140	20241014	170100	55647830	2850	2850	2850	2850	0
141	20241014	170000	55647830	2850	2850	2850	2850	0
142	20241014	165900	55647830	2850	2850	2850	2850	0
143	20241014	165800	55647830	2850	2850	2850	2850	0
144	20241014	165700	55647830	2850	2850	2850	2850	0
145	20241014	165600	55647830	2850	2850	2850	2850	0
146	20241014	165500	55647830	2850	2850	2850	2850	0
147	20241014	165400	55647830	2850	2850	2850	2850	0
148	20241014	165300	55647830	2850	2850	2850	2850	0
149	20241014	165200	55647830	2850	2850	2850	2850	0
150	20241014	165100	55647830	2850	2850	2850	2850	0
151	20241014	165000	55647830	2850	2850	2850	2850	0
152	20241014	164900	55647830	2850	2850	2850	2850	57
153	20241014	164800	55647830	2850	2850	2850	2850	0
154	20241014	164700	55647830	2850	2850	2850	2850	0
155	20241014	164600	55647830	2850	2850	2850	2850	0
156	20241014	164500	55647830	2850	2850	2850	2850	0
157	20241014	164400	55647830	2850	2850	2850	2850	0
158	20241014	164300	55647830	2850	2850	2850	2850	0
159	20241014	164200	55647830	2850	2850	2850	2850	0
160	20241014	164100	55647830	2850	2850	2850	2850	0
161	20241014	164000	55647830	2850	2850	2850	2850	0
162	20241014	163900	55647830	2850	2850	2850	2850	0
163	20241014	163800	55647830	2850	2850	2850	2850	0
164	20241014	163700	55647830	2850	2850	2850	2850	0
165	20241014	163600	55647830	2850	2850	2850	2850	0
166	20241014	163500	55647830	2850	2850	2850	2850	0
167	20241014	163400	55647830	2850	2850	2850	2850	0
168	20241014	163300	55647830	2850	2850	2850	2850	0
169	20241014	163200	55647830	2850	2850	2850	2850	0
170	20241014	163100	55647830	2850	2850	2850	2850	0
171	20241014	163000	55647830	2850	2850	2850	2850	0
172	20241014	162900	55647830	2850	2850	2850	2850	0
173	20241014	162800	55647830	2850	2850	2850	2850	0
174	20241014	162700	55647830	2850	2850	2850	2850	0
175	20241014	162600	55647830	2850	2850	2850	2850	0
176	20241014	162500	55647830	2850	2850	2850	2850	0
177	20241014	162400	55647830	2850	2850	2850	2850	0
178	20241014	162300	55647830	2850	2850	2850	2850	0
179	20241014	162200	55647830	2850	2850	2850	2850	0
180	20241014	162100	55647830	2850	2850	2850	2850	0
181	20241014	162000	55647830	2850	2850	2850	2850	0
182	20241014	161900	55647830	2850	2850	2850	2850	57
183	20241014	161800	55647830	2850	2850	2850	2850	0
184	20241014	161700	55647830	2850	2850	2850	2850	0
185	20241014	161600	55647830	2850	2850	2850	2850	0
186	20241014	161500	55647830	2850	2850	2850	2850	0
187	20241014	161400	55647830	2850	2850	2850	2850	0
188	20241014	161300	55647830	2850	2850	2850	2850	0
189	20241014	161200	55647830	2850	2850	2850	2850	0
190	20241014	161100	55647830	2850	2850	2850	2850	0
191	20241014	161000	55647830	2850	2850	2850	2850	0
192	20241014	160900	55647830	2850	2850	2850	2850	0
193	20241014	160800	55647830	2850	2850	2850	2850	0
194	20241014	160700	55647830	2850	2850	2850	2850	0
195	20241014	160600	55647830	2850	2850	2850	2850	0
196	20241014	160500	55647830	2850	2850	2850	2850	0
197	20241014	160400	55647830	2850	2850	2850	2850	0
198	20241014	160300	55647830	2850	2850	2850	2850	0
199	20241014	160200	55647830	2850	2850	2850	2850	0
200	20241014	160100	55647830	2850	2850	2850	2850	0
201	20241014	160000	55647830	2850	2850	2850	2850	0
202	20241014	155900	55647830	2850	2850	2850	2850	0
203	20241014	155800	55647830	2850	2850	2850	2850	0
204	20241014	155700	55647830	2850	2850	2850	2850	0
205	20241014	155600	55647830	2850	2850	2850	2850	0
206	20241014	155500	55647830	2850	2850	2850	2850	0
207	20241014	155400	55647830	2850	2850	2850	2850	0
208	20241014	155300	55647830	2850	2850	2850	2850	0
209	20241014	155200	55647830	2850	2850	2850	2850	0
210	20241014	155100	55647830	2850	2850	2850	2850	0
211	20241014	155000	55647830	2850	2850	2850	2850	0
212	20241014	154900	55647830	2850	2850	2850	2850	57
213	20241014	154800	55647830	2850	2850	2850	2850	0
214	20241014	154700	55647830	2850	2850	2850	2850	0
215	20241014	154600	55647830	2850	2850	2850	2850	0
216	20241014	154500	55647830	2850	2850	2850	2850	0
217	20241014	154400	55647830	2850	2850	2850	2850	0
218	20241014	154300	55647830	2850	2850	2850	2850	0
219	20241014	154200	55647830	2850	2850	2850	2850	0
220	20241014	154100	55647830	2850	2850	2850	2850	0
221	20241014	154000	55647830	2850	2850	2850	2850	0
222	20241014	153900	55647830	2850	2850	2850	2850	0
223	20241014	153800	55647830	2850	2850	2850	2850	0
224	20241014	153700	55647830	2850	2850	2850	2850	0
225	20241014	153600	55647830	2850	2850	2850	2850	0
226	20241014	153500	55647830	2850	2850	2850	2850	0
227	20241014	153400	55647830	2850	2850	2850	2850	0
228	20241014	153300	55647830	2850	2850	2850	2850	0
229	20241014	153200	55647830	2850	2850	2850	2850	0
230	20241014	153100	55647830	2850	2850	2850	2850	0
231	20241014	153000	55647830	2850	2850	2850	2850	57
232	20241014	152900	55485380	2845	2845	2845	2845	0
233	20241014	152800	55485380	2845	2845	2845	2845	0
234	20241014	152700	55485380	2845	2845	2845	2845	0
235	20241014	152600	55485380	2845	2845	2845	2845	0
236	20241014	152500	55485380	2845	2845	2845	2845	0
237	20241014	152400	55485380	2845	2845	2845	2845	0
238	20241014	152300	55485380	2845	2845	2845	2845	0
239	20241014	152200	55485380	2845	2845	2845	2845	0
240	20241014	152100	55485380	2845	2845	2845	2845	0
241	20241014	152000	55485380	2845	2845	2845	2845	0
242	20241014	151900	55485380	2845	2845	2845	2845	190
243	20241014	151800	54944830	2845	2845	2845	2845	16
244	20241014	151700	54899310	2845	2845	2845	2845	0
245	20241014	151600	54899310	2845	2845	2845	2845	0
246	20241014	151500	54899310	2845	2845	2845	2845	0
247	20241014	151400	54899310	2845	2845	2845	2845	0
248	20241014	151300	54899310	2845	2845	2845	2845	0
249	20241014	151200	54899310	2845	2845	2845	2845	0
250	20241014	151100	54899310	2845	2845	2845	2845	0
251	20241014	151000	54899310	2845	2845	2845	2845	16
252	20241014	150900	54853790	2850	2850	2850	2850	0
253	20241014	150800	54853790	2850	2850	2850	2850	0
254	20241014	150700	54853790	2850	2850	2850	2850	0
255	20241014	150600	54853790	2850	2850	2850	2850	272
256	20241014	150500	54078590	2850	2850	2850	2850	0
257	20241014	150400	54078590	2850	2850	2850	2850	0
258	20241014	150300	54078590	2850	2850	2850	2850	14
259	20241014	150200	54038690	2850	2850	2850	2850	0
260	20241014	150100	54038690	2850	2850	2850	2850	0
261	20241014	150000	54038690	2850	2850	2850	2850	0
262	20241014	145900	54038690	2850	2850	2850	2850	0
263	20241014	145800	54038690	2850	2850	2850	2850	15
264	20241014	145700	53995940	2850	2850	2850	2850	1
265	20241014	145600	53993090	2850	2850	2850	2850	0
266	20241014	145500	53993090	2850	2850	2850	2850	1
267	20241014	145400	53990240	2850	2850	2850	2850	0
268	20241014	145300	53990240	2850	2850	2850	2850	1
269	20241014	145200	53987390	2850	2850	2850	2850	0
270	20241014	145100	53987390	2850	2850	2850	2850	1
271	20241014	145000	53984540	2850	2850	2850	2850	0
272	20241014	144900	53984540	2850	2850	2850	2850	1
273	20241014	144800	53981690	2850	2850	2850	2850	0
274	20241014	144700	53981690	2850	2850	2850	2850	1
275	20241014	144600	53978840	2845	2845	2845	2845	0
276	20241014	144500	53978840	2845	2845	2845	2845	497
277	20241014	144400	52564875	2845	2850	2850	2845	444
278	20241014	144300	51299480	2850	2850	2850	2850	1
279	20241014	144200	51296630	2850	2850	2850	2850	0
280	20241014	144100	51296630	2850	2850	2850	2850	1
281	20241014	144000	51293780	2860	2860	2860	2860	0
282	20241014	143900	51293780	2860	2850	2860	2850	299
283	20241014	143800	50439975	2850	2850	2850	2850	0
284	20241014	143700	50439975	2850	2850	2850	2850	1
285	20241014	143600	50437125	2850	2850	2850	2850	0
286	20241014	143500	50437125	2850	2850	2850	2850	24
287	20241014	143400	50368725	2850	2850	2850	2850	0
288	20241014	143300	50368725	2850	2850	2850	2850	2
289	20241014	143200	50363025	2850	2850	2850	2850	0
290	20241014	143100	50363025	2850	2850	2850	2850	2
291	20241014	143000	50357325	2850	2850	2850	2850	0
292	20241014	142900	50357325	2850	2850	2850	2850	2
293	20241014	142800	50351625	2850	2850	2850	2850	0
294	20241014	142700	50351625	2850	2850	2850	2850	2
295	20241014	142600	50345925	2850	2850	2850	2850	0
296	20241014	142500	50345925	2850	2850	2850	2850	2
297	20241014	142400	50340225	2850	2850	2850	2850	0
298	20241014	142300	50340225	2850	2850	2850	2850	2
299	20241014	142200	50334525	2850	2850	2850	2850	0
300	20241014	142100	50334525	2850	2850	2850	2850	2
301	20241014	142000	50328825	2850	2850	2850	2850	0
302	20241014	141900	50328825	2850	2850	2850	2850	2
303	20241014	141800	50323125	2855	2855	2855	2855	35
304	20241014	141700	50223200	2850	2850	2850	2850	0
305	20241014	141600	50223200	2850	2850	2850	2850	0
306	20241014	141500	50223200	2850	2855	2855	2850	473
307	20241014	141400	48874175	2855	2855	2855	2855	0
308	20241014	141300	48874175	2855	2855	2855	2855	0
309	20241014	141200	48874175	2855	2855	2855	2855	0
310	20241014	141100	48874175	2855	2855	2855	2855	0
311	20241014	141000	48874175	2855	2855	2855	2855	0
312	20241014	140900	48874175	2855	2855	2855	2855	0
313	20241014	140800	48874175	2855	2855	2855	2855	0
314	20241014	140700	48874175	2855	2855	2855	2855	0
315	20241014	140600	48874175	2855	2855	2855	2855	5
316	20241014	140500	48859900	2860	2860	2860	2860	0
317	20241014	140400	48859900	2860	2860	2860	2860	0
318	20241014	140300	48859900	2860	2860	2860	2860	0
319	20241014	140200	48859900	2860	2860	2860	2860	16
320	20241014	140100	48814140	2860	2860	2860	2860	0
321	20241014	140000	48814140	2860	2860	2860	2860	0
322	20241014	135900	48814140	2860	2860	2860	2860	0
323	20241014	135800	48814140	2860	2860	2860	2860	0
324	20241014	135700	48814140	2860	2860	2860	2860	0
325	20241014	135600	48814140	2860	2860	2860	2860	0
326	20241014	135500	48814140	2860	2860	2860	2860	23
327	20241014	135400	48748360	2860	2860	2860	2860	0
328	20241014	135300	48748360	2860	2860	2860	2860	0
329	20241014	135200	48748360	2860	2860	2860	2860	0
330	20241014	135100	48748360	2860	2860	2860	2860	0
331	20241014	135000	48748360	2860	2860	2860	2860	0
332	20241014	134900	48748360	2860	2860	2860	2860	0
333	20241014	134800	48748360	2860	2860	2860	2860	0
334	20241014	134700	48748360	2860	2860	2860	2860	0
335	20241014	134600	48748360	2860	2860	2860	2860	0
336	20241014	134500	48748360	2860	2860	2860	2860	0
337	20241014	134400	48748360	2860	2860	2860	2860	0
338	20241014	134300	48748360	2860	2860	2860	2860	0
339	20241014	134200	48748360	2860	2860	2860	2860	0
340	20241014	134100	48748360	2860	2860	2860	2860	0
341	20241014	134000	48748360	2860	2860	2860	2860	2
342	20241014	133900	48742640	2860	2860	2860	2860	0
343	20241014	133800	48742640	2860	2860	2860	2860	0
344	20241014	133700	48742640	2860	2860	2860	2860	0
345	20241014	133600	48742640	2860	2860	2860	2860	2
346	20241014	133500	48736920	2860	2860	2860	2860	23
347	20241014	133400	48671140	2860	2860	2860	2860	0
348	20241014	133300	48671140	2860	2860	2860	2860	0
349	20241014	133200	48671140	2860	2860	2860	2860	0
350	20241014	133100	48671140	2860	2860	2860	2860	0
351	20241014	133000	48671140	2860	2860	2860	2860	3
352	20241014	132900	48662560	2860	2860	2860	2860	0
353	20241014	132800	48662560	2860	2860	2860	2860	0
354	20241014	132700	48662560	2860	2860	2860	2860	0
355	20241014	132600	48662560	2860	2860	2860	2860	0
356	20241014	132500	48662560	2860	2860	2860	2860	3
357	20241014	132400	48653980	2860	2860	2860	2860	0
358	20241014	132300	48653980	2860	2860	2860	2860	0
359	20241014	132200	48653980	2860	2860	2860	2860	0
360	20241014	132100	48653980	2860	2860	2860	2860	0
361	20241014	132000	48653980	2860	2860	2860	2860	3
362	20241014	131900	48645400	2860	2860	2860	2860	0
363	20241014	131800	48645400	2860	2860	2860	2860	0
364	20241014	131700	48645400	2860	2860	2860	2860	0
365	20241014	131600	48645400	2860	2860	2860	2860	0
366	20241014	131500	48645400	2860	2860	2860	2860	26
367	20241014	131400	48571040	2865	2865	2865	2865	0
368	20241014	131300	48571040	2865	2865	2865	2865	0
369	20241014	131200	48571040	2865	2865	2865	2865	0
370	20241014	131100	48571040	2865	2865	2865	2865	0
371	20241014	131000	48571040	2865	2865	2865	2865	0
372	20241014	130900	48571040	2865	2865	2865	2865	0
373	20241014	130800	48571040	2865	2865	2865	2865	0
374	20241014	130700	48571040	2865	2865	2865	2865	0
375	20241014	130600	48571040	2865	2865	2865	2865	0
376	20241014	130500	48571040	2865	2865	2865	2865	0
377	20241014	130400	48571040	2865	2865	2865	2865	0
378	20241014	130300	48571040	2865	2865	2865	2865	0
379	20241014	130200	48571040	2865	2865	2865	2865	0
380	20241014	130100	48571040	2865	2865	2865	2865	0
381	20241014	130000	48571040	2865	2865	2865	2865	0
382	20241014	125900	48571040	2865	2865	2865	2865	0
383	20241014	125800	48571040	2865	2865	2865	2865	0
384	20241014	125700	48571040	2865	2865	2865	2865	0
385	20241014	125600	48571040	2865	2865	2865	2865	0
386	20241014	125500	48571040	2865	2865	2865	2865	8
387	20241014	125400	48548120	2870	2870	2870	2870	0
388	20241014	125300	48548120	2870	2870	2870	2870	0
389	20241014	125200	48548120	2870	2870	2870	2870	0
390	20241014	125100	48548120	2870	2870	2870	2870	0
391	20241014	125000	48548120	2870	2870	2870	2870	0
392	20241014	124900	48548120	2870	2870	2870	2870	0
393	20241014	124800	48548120	2870	2870	2870	2870	0
394	20241014	124700	48548120	2870	2870	2870	2870	0
395	20241014	124600	48548120	2870	2870	2870	2870	0
396	20241014	124500	48548120	2870	2870	2870	2870	0
397	20241014	124400	48548120	2870	2870	2870	2870	0
398	20241014	124300	48548120	2870	2870	2870	2870	0
399	20241014	124200	48548120	2870	2870	2870	2870	4
400	20241014	124100	48536640	2870	2860	2870	2860	12
401	20241014	124000	48502235	2855	2855	2855	2855	0
402	20241014	123900	48502235	2855	2855	2855	2855	0
403	20241014	123800	48502235	2855	2855	2855	2855	0
404	20241014	123700	48502235	2855	2855	2855	2855	0
405	20241014	123600	48502235	2855	2855	2855	2855	0
406	20241014	123500	48502235	2855	2855	2855	2855	23
407	20241014	123400	48436570	2865	2865	2865	2865	0
408	20241014	123300	48436570	2865	2865	2865	2865	0
409	20241014	123200	48436570	2865	2865	2865	2865	0
410	20241014	123100	48436570	2865	2865	2865	2865	0
411	20241014	123000	48436570	2865	2865	2865	2865	2
412	20241014	122900	48430840	2865	2865	2865	2865	4
413	20241014	122800	48419380	2870	2870	2870	2870	15
414	20241014	122700	48376330	2855	2855	2855	2855	0
415	20241014	122600	48376330	2855	2855	2855	2855	0
416	20241014	122500	48376330	2855	2855	2855	2855	0
417	20241014	122400	48376330	2855	2855	2855	2855	2
418	20241014	122300	48370620	2850	2850	2850	2850	2
419	20241014	122200	48364920	2850	2850	2850	2850	0
420	20241014	122100	48364920	2850	2850	2850	2850	0
421	20241014	122000	48364920	2850	2850	2850	2850	0
422	20241014	121900	48364920	2850	2850	2850	2850	0
423	20241014	121800	48364920	2850	2850	2850	2850	4
424	20241014	121700	48353520	2850	2850	2850	2850	0
425	20241014	121600	48353520	2850	2850	2850	2850	0
426	20241014	121500	48353520	2850	2850	2850	2850	23
427	20241014	121400	48287970	2850	2850	2850	2850	0
428	20241014	121300	48287970	2850	2850	2850	2850	0
429	20241014	121200	48287970	2850	2850	2850	2850	0
430	20241014	121100	48287970	2850	2850	2850	2850	0
431	20241014	121000	48287970	2850	2850	2850	2850	0
432	20241014	120900	48287970	2850	2850	2850	2850	0
433	20241014	120800	48287970	2850	2850	2850	2850	0
434	20241014	120700	48287970	2850	2850	2850	2850	0
435	20241014	120600	48287970	2850	2850	2850	2850	0
436	20241014	120500	48287970	2850	2850	2850	2850	4
437	20241014	120400	48276570	2850	2850	2850	2850	0
438	20241014	120300	48276570	2850	2850	2850	2850	0
439	20241014	120200	48276570	2850	2850	2850	2850	1
440	20241014	120100	48273720	2850	2850	2850	2850	0
441	20241014	120000	48273720	2850	2850	2850	2850	0
442	20241014	115900	48273720	2850	2850	2850	2850	0
443	20241014	115800	48273720	2850	2850	2850	2850	0
444	20241014	115700	48273720	2850	2850	2850	2850	0
445	20241014	115600	48273720	2850	2850	2850	2850	0
446	20241014	115500	48273720	2850	2850	2850	2850	23
447	20241014	115400	48208170	2850	2850	2850	2850	0
448	20241014	115300	48208170	2850	2850	2850	2850	0
449	20241014	115200	48208170	2850	2850	2850	2850	4
450	20241014	115100	48196770	2850	2850	2850	2850	0
451	20241014	115000	48196770	2850	2850	2850	2850	0
452	20241014	114900	48196770	2850	2850	2850	2850	0
453	20241014	114800	48196770	2850	2850	2850	2850	0
454	20241014	114700	48196770	2850	2850	2850	2850	0
455	20241014	114600	48196770	2850	2850	2850	2850	0
456	20241014	114500	48196770	2850	2850	2850	2850	0
457	20241014	114400	48196770	2850	2850	2850	2850	0
458	20241014	114300	48196770	2850	2850	2850	2850	0
459	20241014	114200	48196770	2850	2850	2850	2850	0
460	20241014	114100	48196770	2850	2850	2850	2850	0
461	20241014	114000	48196770	2850	2850	2850	2850	0
462	20241014	113900	48196770	2850	2850	2850	2850	4
463	20241014	113800	48185370	2850	2850	2850	2850	0
464	20241014	113700	48185370	2850	2850	2850	2850	0
465	20241014	113600	48185370	2850	2850	2850	2850	0
466	20241014	113500	48185370	2850	2850	2850	2850	24
467	20241014	113400	48116970	2850	2850	2850	2850	0
468	20241014	113300	48116970	2850	2850	2850	2850	0
469	20241014	113200	48116970	2850	2850	2850	2850	0
470	20241014	113100	48116970	2850	2850	2850	2850	0
471	20241014	113000	48116970	2850	2850	2850	2850	0
472	20241014	112900	48116970	2850	2850	2850	2850	0
473	20241014	112800	48116970	2850	2850	2850	2850	0
474	20241014	112700	48116970	2850	2850	2850	2850	0
475	20241014	112600	48116970	2850	2850	2850	2850	4
476	20241014	112500	48105570	2850	2850	2850	2850	295
477	20241014	112400	47264820	2850	2850	2850	2850	0
478	20241014	112300	47264820	2850	2850	2850	2850	0
479	20241014	112200	47264820	2850	2850	2850	2850	0
480	20241014	112100	47264820	2850	2850	2850	2850	0
481	20241014	112000	47264820	2850	2850	2850	2850	0
482	20241014	111900	47264820	2850	2850	2850	2850	0
483	20241014	111800	47264820	2850	2850	2850	2850	0
484	20241014	111700	47264820	2850	2850	2850	2850	0
485	20241014	111600	47264820	2850	2850	2850	2850	0
486	20241014	111500	47264820	2850	2850	2850	2850	24
487	20241014	111400	47196420	2850	2850	2850	2850	0
488	20241014	111300	47196420	2850	2850	2850	2850	4
489	20241014	111200	47185020	2855	2855	2855	2855	0
490	20241014	111100	47185020	2855	2855	2855	2855	0
491	20241014	111000	47185020	2855	2855	2855	2855	0
492	20241014	110900	47185020	2855	2855	2855	2855	0
493	20241014	110800	47185020	2855	2855	2875	2855	717
494	20241014	110700	45131190	2855	2855	2855	2855	0
495	20241014	110600	45131190	2855	2855	2855	2855	0
496	20241014	110500	45131190	2855	2855	2855	2855	0
497	20241014	110400	45131190	2855	2855	2855	2855	0
498	20241014	110300	45131190	2855	2855	2855	2855	0
499	20241014	110200	45131190	2855	2855	2855	2855	0
500	20241014	110100	45131190	2855	2855	2855	2855	0
501	20241014	110000	45131190	2855	2855	2855	2855	452
502	20241014	105900	43840730	2855	2855	2855	2855	0
503	20241014	105800	43840730	2855	2855	2855	2855	0
504	20241014	105700	43840730	2855	2855	2855	2855	0
505	20241014	105600	43840730	2855	2855	2855	2855	0
506	20241014	105500	43840730	2855	2855	2855	2855	64
507	20241014	105400	43658010	2860	2860	2860	2860	0
508	20241014	105300	43658010	2860	2860	2860	2860	0
509	20241014	105200	43658010	2860	2860	2860	2860	0
510	20241014	105100	43658010	2860	2860	2860	2860	10
511	20241014	105000	43629410	2855	2855	2855	2855	0
512	20241014	104900	43629410	2855	2855	2855	2855	0
513	20241014	104800	43629410	2855	2855	2855	2855	0
514	20241014	104700	43629410	2855	2855	2855	2855	4
515	20241014	104600	43617990	2855	2855	2855	2855	150
516	20241014	104500	43189740	2855	2855	2855	2855	0
517	20241014	104400	43189740	2855	2855	2855	2855	0
518	20241014	104300	43189740	2855	2855	2855	2855	24
519	20241014	104200	43121220	2855	2855	2855	2855	59
520	20241014	104100	42952775	2855	2855	2855	2855	0
521	20241014	104000	42952775	2855	2855	2855	2855	0
522	20241014	103900	42952775	2855	2855	2855	2855	48
523	20241014	103800	42815735	2855	2855	2855	2855	0
524	20241014	103700	42815735	2855	2855	2855	2855	0
525	20241014	103600	42815735	2855	2855	2855	2855	0
526	20241014	103500	42815735	2855	2855	2855	2855	24
527	20241014	103400	42747215	2855	2855	2855	2855	4
528	20241014	103300	42735795	2860	2860	2860	2860	0
529	20241014	103200	42735795	2860	2860	2860	2860	0
530	20241014	103100	42735795	2860	2860	2860	2860	0
531	20241014	103000	42735795	2860	2860	2860	2860	0
532	20241014	102900	42735795	2860	2860	2860	2860	0
533	20241014	102800	42735795	2860	2860	2860	2860	0
534	20241014	102700	42735795	2860	2860	2860	2860	0
535	20241014	102600	42735795	2860	2860	2860	2860	0
536	20241014	102500	42735795	2860	2860	2860	2860	0
537	20241014	102400	42735795	2860	2860	2860	2860	61
538	20241014	102300	42561335	2860	2860	2860	2860	38
539	20241014	102200	42452655	2865	2865	2865	2865	0
540	20241014	102100	42452655	2865	2865	2865	2865	4
541	20241014	102000	42441195	2865	2865	2865	2865	0
542	20241014	101900	42441195	2865	2865	2865	2865	0
543	20241014	101800	42441195	2865	2865	2865	2865	0
544	20241014	101700	42441195	2865	2865	2865	2865	0
545	20241014	101600	42441195	2865	2865	2865	2865	0
546	20241014	101500	42441195	2865	2865	2865	2865	1
547	20241014	101400	42438330	2870	2870	2870	2870	0
548	20241014	101300	42438330	2870	2870	2870	2870	1
549	20241014	101200	42435460	2875	2875	2875	2875	0
550	20241014	101100	42435460	2875	2875	2875	2875	0
551	20241014	101000	42435460	2875	2875	2875	2875	46
552	20241014	100900	42303210	2870	2870	2870	2870	0
553	20241014	100800	42303210	2870	2870	2870	2870	0
554	20241014	100700	42303210	2870	2870	2870	2870	0
555	20241014	100600	42303210	2870	2870	2870	2870	1
556	20241014	100500	42300340	2875	2875	2875	2875	0
557	20241014	100400	42300340	2875	2875	2875	2875	0
558	20241014	100300	42300340	2875	2875	2875	2875	0
559	20241014	100200	42300340	2875	2875	2875	2875	0
560	20241014	100100	42300340	2875	2875	2875	2875	0
561	20241014	100000	42300340	2875	2875	2875	2875	0
562	20241014	095900	42300340	2875	2870	2875	2870	10
563	20241014	095800	42271595	2870	2870	2870	2870	0
564	20241014	095700	42271595	2870	2870	2875	2870	5
565	20241014	095600	42257240	2875	2875	2875	2875	0
566	20241014	095500	42257240	2875	2865	2875	2865	37
567	20241014	095400	42151115	2875	2870	2875	2870	36
568	20241014	095300	42047705	2870	2870	2870	2870	0
569	20241014	095200	42047705	2870	2870	2870	2870	0
570	20241014	095100	42047705	2870	2870	2870	2870	3
571	20241014	095000	42039095	2870	2870	2870	2870	0
572	20241014	094900	42039095	2870	2870	2870	2870	0
573	20241014	094800	42039095	2870	2870	2870	2870	0
574	20241014	094700	42039095	2870	2870	2870	2870	0
575	20241014	094600	42039095	2870	2870	2870	2870	19
576	20241014	094500	41984565	2870	2870	2870	2870	5
577	20241014	094400	41970215	2870	2870	2870	2870	2
578	20241014	094300	41964475	2870	2870	2870	2870	5
579	20241014	094200	41950125	2870	2870	2870	2870	0
580	20241014	094100	41950125	2870	2870	2870	2870	0
581	20241014	094000	41950125	2870	2870	2870	2870	104
582	20241014	093900	41651645	2870	2870	2870	2870	0
583	20241014	093800	41651645	2870	2870	2870	2870	9
584	20241014	093700	41625815	2870	2870	2870	2870	19
585	20241014	093600	41571285	2870	2870	2870	2870	81
586	20241014	093500	41338815	2870	2870	2870	2870	82
587	20241014	093400	41103475	2870	2870	2870	2870	79
588	20241014	093300	40876745	2870	2870	2870	2870	0
589	20241014	093200	40876745	2870	2870	2870	2870	0
590	20241014	093100	40876745	2870	2870	2870	2870	0
591	20241014	093000	40876745	2870	2870	2870	2870	0
592	20241014	092900	40876745	2870	2870	2870	2870	0
593	20241014	092800	40876745	2870	2870	2870	2870	0
594	20241014	092700	40876745	2870	2870	2870	2870	0
595	20241014	092600	40876745	2870	2870	2870	2870	0
596	20241014	092500	40876745	2870	2870	2870	2870	0
597	20241014	092400	40876745	2870	2870	2870	2870	25
598	20241014	092300	40804995	2870	2860	2870	2860	9
599	20241014	092200	40779185	2870	2860	2870	2860	10
600	20241014	092100	40750495	2850	2850	2850	2850	128
601	20241014	092000	40385695	2850	2850	2850	2850	0
602	20241014	091900	40385695	2850	2850	2850	2850	1
603	20241014	091800	40382845	2855	2850	2855	2850	12781
604	20241014	091700	3956900	2850	2850	2850	2850	1008
605	20241014	091600	1084100	2850	2850	2850	2850	10
606	20241014	091500	1055600	2855	2855	2855	2855	73
607	20241014	091400	847185	2860	2860	2860	2860	0
608	20241014	091300	847185	2860	2860	2860	2860	0
609	20241014	091200	847185	2860	2855	2865	2855	147
610	20241014	091100	427350	2850	2850	2850	2850	0
611	20241014	091000	427350	2850	2850	2850	2850	118
612	20241014	090900	91050	2855	2855	2855	2855	0
613	20241014	090800	91050	2855	2855	2855	2855	0
614	20241014	090700	91050	2855	2855	2855	2855	0
615	20241014	090600	91050	2855	2855	2855	2855	1
616	20241014	090500	88195	2845	2845	2845	2845	0
617	20241014	090400	88195	2845	2845	2845	2845	0
618	20241014	090300	88195	2845	2845	2845	2845	0
619	20241014	090200	88195	2845	2845	2845	2845	0
620	20241014	090100	88195	2845	2845	2845	2845	0
621	20241014	090000	88195	2845	2845	2845	2845	31