KissMeData/035200/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191800	67271905	2860	2860	2860	2860	984
3	20241002	191700	67271905	2860	2860	2860	2860	0
4	20241002	191600	67271905	2860	2860	2860	2860	0
5	20241002	191500	67271905	2860	2860	2860	2860	0
6	20241002	191400	67271905	2860	2860	2860	2860	0
7	20241002	191300	67271905	2860	2860	2860	2860	0
8	20241002	191200	67271905	2860	2860	2860	2860	0
9	20241002	191100	67271905	2860	2860	2860	2860	0
10	20241002	191000	67271905	2860	2860	2860	2860	0
11	20241002	190900	67271905	2860	2860	2860	2860	0
12	20241002	190800	67271905	2860	2860	2860	2860	0
13	20241002	190700	67271905	2860	2860	2860	2860	0
14	20241002	190600	67271905	2860	2860	2860	2860	0
15	20241002	190500	67271905	2860	2860	2860	2860	0
16	20241002	190400	67271905	2860	2860	2860	2860	0
17	20241002	190300	67271905	2860	2860	2860	2860	0
18	20241002	190200	67271905	2860	2860	2860	2860	0
19	20241002	190100	67271905	2860	2860	2860	2860	0
20	20241002	190000	67271905	2860	2860	2860	2860	0
21	20241002	185900	67271905	2860	2860	2860	2860	0
22	20241002	185800	67271905	2860	2860	2860	2860	0
23	20241002	185700	67271905	2860	2860	2860	2860	0
24	20241002	185600	67271905	2860	2860	2860	2860	0
25	20241002	185500	67271905	2860	2860	2860	2860	0
26	20241002	185400	67271905	2860	2860	2860	2860	0
27	20241002	185300	67271905	2860	2860	2860	2860	0
28	20241002	185200	67271905	2860	2860	2860	2860	0
29	20241002	185100	67271905	2860	2860	2860	2860	0
30	20241002	185000	67271905	2860	2860	2860	2860	0
31	20241002	184900	67271905	2860	2860	2860	2860	0
32	20241002	184800	67271905	2860	2860	2860	2860	984
33	20241002	184700	67271905	2860	2860	2860	2860	0
34	20241002	184600	67271905	2860	2860	2860	2860	0
35	20241002	184500	67271905	2860	2860	2860	2860	0
36	20241002	184400	67271905	2860	2860	2860	2860	0
37	20241002	184300	67271905	2860	2860	2860	2860	0
38	20241002	184200	67271905	2860	2860	2860	2860	0
39	20241002	184100	67271905	2860	2860	2860	2860	0
40	20241002	184000	67271905	2860	2860	2860	2860	0
41	20241002	183900	67271905	2860	2860	2860	2860	0
42	20241002	183800	67271905	2860	2860	2860	2860	0
43	20241002	183700	67271905	2860	2860	2860	2860	0
44	20241002	183600	67271905	2860	2860	2860	2860	0
45	20241002	183500	67271905	2860	2860	2860	2860	0
46	20241002	183400	67271905	2860	2860	2860	2860	0
47	20241002	183300	67271905	2860	2860	2860	2860	0
48	20241002	183200	67271905	2860	2860	2860	2860	0
49	20241002	183100	67271905	2860	2860	2860	2860	0
50	20241002	183000	67271905	2860	2860	2860	2860	0
51	20241002	182900	67271905	2860	2860	2860	2860	0
52	20241002	182800	67271905	2860	2860	2860	2860	0
53	20241002	182700	67271905	2860	2860	2860	2860	0
54	20241002	182600	67271905	2860	2860	2860	2860	0
55	20241002	182500	67271905	2860	2860	2860	2860	0
56	20241002	182400	67271905	2860	2860	2860	2860	0
57	20241002	182300	67271905	2860	2860	2860	2860	0
58	20241002	182200	67271905	2860	2860	2860	2860	0
59	20241002	182100	67271905	2860	2860	2860	2860	0
60	20241002	182000	67271905	2860	2860	2860	2860	0
61	20241002	181900	67271905	2860	2860	2860	2860	0
62	20241002	181800	67271905	2860	2860	2860	2860	984
63	20241002	181700	67271905	2860	2860	2860	2860	0
64	20241002	181600	67271905	2860	2860	2860	2860	0
65	20241002	181500	67271905	2860	2860	2860	2860	0
66	20241002	181400	67271905	2860	2860	2860	2860	0
67	20241002	181300	67271905	2860	2860	2860	2860	0
68	20241002	181200	67271905	2860	2860	2860	2860	0
69	20241002	181100	67271905	2860	2860	2860	2860	0
70	20241002	181000	67271905	2860	2860	2860	2860	0
71	20241002	180900	67271905	2860	2860	2860	2860	0
72	20241002	180800	67271905	2860	2860	2860	2860	0
73	20241002	180700	67271905	2860	2860	2860	2860	0
74	20241002	180600	67271905	2860	2860	2860	2860	0
75	20241002	180500	67271905	2860	2860	2860	2860	0
76	20241002	180400	67271905	2860	2860	2860	2860	0
77	20241002	180300	67271905	2860	2860	2860	2860	0
78	20241002	180200	67271905	2860	2860	2860	2860	0
79	20241002	180100	67271905	2860	2860	2860	2860	0
80	20241002	180000	67271905	2860	2860	2860	2860	0
81	20241002	175900	67271905	2860	2860	2860	2860	0
82	20241002	175800	67271905	2860	2860	2860	2860	0
83	20241002	175700	67271905	2860	2860	2860	2860	0
84	20241002	175600	67271905	2860	2860	2860	2860	0
85	20241002	175500	67271905	2860	2860	2860	2860	0
86	20241002	175400	67271905	2860	2860	2860	2860	0
87	20241002	175300	67271905	2860	2860	2860	2860	0
88	20241002	175200	67271905	2860	2860	2860	2860	0
89	20241002	175100	67271905	2860	2860	2860	2860	0
90	20241002	175000	67271905	2860	2860	2860	2860	0
91	20241002	174900	67271905	2860	2860	2860	2860	0
92	20241002	174800	67271905	2860	2860	2860	2860	984
93	20241002	174700	67271905	2860	2860	2860	2860	0
94	20241002	174600	67271905	2860	2860	2860	2860	0
95	20241002	174500	67271905	2860	2860	2860	2860	0
96	20241002	174400	67271905	2860	2860	2860	2860	0
97	20241002	174300	67271905	2860	2860	2860	2860	0
98	20241002	174200	67271905	2860	2860	2860	2860	0
99	20241002	174100	67271905	2860	2860	2860	2860	0
100	20241002	174000	67271905	2860	2860	2860	2860	0
101	20241002	173900	67271905	2860	2860	2860	2860	0
102	20241002	173800	67271905	2860	2860	2860	2860	0
103	20241002	173700	67271905	2860	2860	2860	2860	0
104	20241002	173600	67271905	2860	2860	2860	2860	0
105	20241002	173500	67271905	2860	2860	2860	2860	0
106	20241002	173400	67271905	2860	2860	2860	2860	0
107	20241002	173300	67271905	2860	2860	2860	2860	0
108	20241002	173200	67271905	2860	2860	2860	2860	0
109	20241002	173100	67271905	2860	2860	2860	2860	0
110	20241002	173000	67271905	2860	2860	2860	2860	0
111	20241002	172900	67271905	2860	2860	2860	2860	0
112	20241002	172800	67271905	2860	2860	2860	2860	0
113	20241002	172700	67271905	2860	2860	2860	2860	0
114	20241002	172600	67271905	2860	2860	2860	2860	0
115	20241002	172500	67271905	2860	2860	2860	2860	0
116	20241002	172400	67271905	2860	2860	2860	2860	0
117	20241002	172300	67271905	2860	2860	2860	2860	0
118	20241002	172200	67271905	2860	2860	2860	2860	0
119	20241002	172100	67271905	2860	2860	2860	2860	0
120	20241002	172000	67271905	2860	2860	2860	2860	0
121	20241002	171900	67271905	2860	2860	2860	2860	0
122	20241002	171800	67271905	2860	2860	2860	2860	984
123	20241002	171700	67271905	2860	2860	2860	2860	0
124	20241002	171600	67271905	2860	2860	2860	2860	0
125	20241002	171500	67271905	2860	2860	2860	2860	0
126	20241002	171400	67271905	2860	2860	2860	2860	0
127	20241002	171300	67271905	2860	2860	2860	2860	0
128	20241002	171200	67271905	2860	2860	2860	2860	0
129	20241002	171100	67271905	2860	2860	2860	2860	0
130	20241002	171000	67271905	2860	2860	2860	2860	0
131	20241002	170900	67271905	2860	2860	2860	2860	0
132	20241002	170800	67271905	2860	2860	2860	2860	0
133	20241002	170700	67271905	2860	2860	2860	2860	0
134	20241002	170600	67271905	2860	2860	2860	2860	0
135	20241002	170500	67271905	2860	2860	2860	2860	0
136	20241002	170400	67271905	2860	2860	2860	2860	0
137	20241002	170300	67271905	2860	2860	2860	2860	0
138	20241002	170200	67271905	2860	2860	2860	2860	0
139	20241002	170100	67271905	2860	2860	2860	2860	0
140	20241002	170000	67271905	2860	2860	2860	2860	0
141	20241002	165900	67271905	2860	2860	2860	2860	0
142	20241002	165800	67271905	2860	2860	2860	2860	0
143	20241002	165700	67271905	2860	2860	2860	2860	0
144	20241002	165600	67271905	2860	2860	2860	2860	0
145	20241002	165500	67271905	2860	2860	2860	2860	0
146	20241002	165400	67271905	2860	2860	2860	2860	0
147	20241002	165300	67271905	2860	2860	2860	2860	0
148	20241002	165200	67271905	2860	2860	2860	2860	0
149	20241002	165100	67271905	2860	2860	2860	2860	0
150	20241002	165000	67271905	2860	2860	2860	2860	0
151	20241002	164900	67271905	2860	2860	2860	2860	0
152	20241002	164800	67271905	2860	2860	2860	2860	984
153	20241002	164700	67271905	2860	2860	2860	2860	0
154	20241002	164600	67271905	2860	2860	2860	2860	0
155	20241002	164500	67271905	2860	2860	2860	2860	0
156	20241002	164400	67271905	2860	2860	2860	2860	0
157	20241002	164300	67271905	2860	2860	2860	2860	0
158	20241002	164200	67271905	2860	2860	2860	2860	0
159	20241002	164100	67271905	2860	2860	2860	2860	0
160	20241002	164000	67271905	2860	2860	2860	2860	0
161	20241002	163900	67271905	2860	2860	2860	2860	0
162	20241002	163800	67271905	2860	2860	2860	2860	0
163	20241002	163700	67271905	2860	2860	2860	2860	0
164	20241002	163600	67271905	2860	2860	2860	2860	0
165	20241002	163500	67271905	2860	2860	2860	2860	0
166	20241002	163400	67271905	2860	2860	2860	2860	0
167	20241002	163300	67271905	2860	2860	2860	2860	0
168	20241002	163200	67271905	2860	2860	2860	2860	0
169	20241002	163100	67271905	2860	2860	2860	2860	0
170	20241002	163000	67271905	2860	2860	2860	2860	0
171	20241002	162900	67271905	2860	2860	2860	2860	0
172	20241002	162800	67271905	2860	2860	2860	2860	0
173	20241002	162700	67271905	2860	2860	2860	2860	0
174	20241002	162600	67271905	2860	2860	2860	2860	0
175	20241002	162500	67271905	2860	2860	2860	2860	0
176	20241002	162400	67271905	2860	2860	2860	2860	0
177	20241002	162300	67271905	2860	2860	2860	2860	0
178	20241002	162200	67271905	2860	2860	2860	2860	0
179	20241002	162100	67271905	2860	2860	2860	2860	0
180	20241002	162000	67271905	2860	2860	2860	2860	0
181	20241002	161900	67271905	2860	2860	2860	2860	0
182	20241002	161800	67271905	2860	2860	2860	2860	984
183	20241002	161700	67271905	2860	2860	2860	2860	0
184	20241002	161600	67271905	2860	2860	2860	2860	0
185	20241002	161500	67271905	2860	2860	2860	2860	0
186	20241002	161400	67271905	2860	2860	2860	2860	0
187	20241002	161300	67271905	2860	2860	2860	2860	0
188	20241002	161200	67271905	2860	2860	2860	2860	0
189	20241002	161100	67271905	2860	2860	2860	2860	0
190	20241002	161000	67271905	2860	2860	2860	2860	0
191	20241002	160900	67271905	2860	2860	2860	2860	0
192	20241002	160800	67271905	2860	2860	2860	2860	0
193	20241002	160700	67271905	2860	2860	2860	2860	0
194	20241002	160600	67271905	2860	2860	2860	2860	0
195	20241002	160500	67271905	2860	2860	2860	2860	0
196	20241002	160400	67271905	2860	2860	2860	2860	0
197	20241002	160300	67271905	2860	2860	2860	2860	0
198	20241002	160200	67271905	2860	2860	2860	2860	0
199	20241002	160100	67271905	2860	2860	2860	2860	0
200	20241002	160000	67271905	2860	2860	2860	2860	0
201	20241002	155900	67271905	2860	2860	2860	2860	0
202	20241002	155800	67271905	2860	2860	2860	2860	0
203	20241002	155700	67271905	2860	2860	2860	2860	0
204	20241002	155600	67271905	2860	2860	2860	2860	0
205	20241002	155500	67271905	2860	2860	2860	2860	0
206	20241002	155400	67271905	2860	2860	2860	2860	0
207	20241002	155300	67271905	2860	2860	2860	2860	0
208	20241002	155200	67271905	2860	2860	2860	2860	0
209	20241002	155100	67271905	2860	2860	2860	2860	0
210	20241002	155000	67271905	2860	2860	2860	2860	0
211	20241002	154900	67271905	2860	2860	2860	2860	0
212	20241002	154800	67271905	2860	2860	2860	2860	984
213	20241002	154700	67271905	2860	2860	2860	2860	0
214	20241002	154600	67271905	2860	2860	2860	2860	0
215	20241002	154500	67271905	2860	2860	2860	2860	0
216	20241002	154400	67271905	2860	2860	2860	2860	0
217	20241002	154300	67271905	2860	2860	2860	2860	0
218	20241002	154200	67271905	2860	2860	2860	2860	0
219	20241002	154100	67271905	2860	2860	2860	2860	0
220	20241002	154000	67271905	2860	2860	2860	2860	0
221	20241002	153900	67271905	2860	2860	2860	2860	0
222	20241002	153800	67271905	2860	2860	2860	2860	0
223	20241002	153700	67271905	2860	2860	2860	2860	0
224	20241002	153600	67271905	2860	2860	2860	2860	0
225	20241002	153500	67271905	2860	2860	2860	2860	0
226	20241002	153400	67271905	2860	2860	2860	2860	0
227	20241002	153300	67271905	2860	2860	2860	2860	0
228	20241002	153200	67271905	2860	2860	2860	2860	0
229	20241002	153100	67271905	2860	2860	2860	2860	0
230	20241002	153000	67271905	2860	2860	2860	2860	984
231	20241002	152900	64457665	2890	2890	2890	2890	0
232	20241002	152800	64457665	2890	2890	2890	2890	0
233	20241002	152700	64457665	2890	2890	2890	2890	0
234	20241002	152600	64457665	2890	2890	2890	2890	0
235	20241002	152500	64457665	2890	2890	2890	2890	0
236	20241002	152400	64457665	2890	2890	2890	2890	0
237	20241002	152300	64457665	2890	2890	2890	2890	0
238	20241002	152200	64457665	2890	2890	2890	2890	0
239	20241002	152100	64457665	2890	2890	2890	2890	0
240	20241002	152000	64457665	2890	2890	2890	2890	0
241	20241002	151900	64457665	2890	2860	2890	2860	700
242	20241002	151800	62445180	2860	2860	2860	2860	0
243	20241002	151700	62445180	2860	2860	2860	2860	0
244	20241002	151600	62445180	2860	2855	2860	2850	26
245	20241002	151500	62371040	2850	2850	2850	2850	0
246	20241002	151400	62371040	2850	2850	2850	2850	0
247	20241002	151300	62371040	2850	2850	2850	2850	13
248	20241002	151200	62333990	2850	2855	2855	2850	109
249	20241002	151100	62022890	2850	2850	2850	2850	0
250	20241002	151000	62022890	2850	2850	2850	2850	0
251	20241002	150900	62022890	2850	2850	2850	2850	21
252	20241002	150800	61963040	2850	2850	2850	2850	460
253	20241002	150700	60652040	2855	2855	2855	2855	0
254	20241002	150600	60652040	2855	2855	2855	2855	201
255	20241002	150500	60078185	2850	2850	2850	2850	0
256	20241002	150400	60078185	2850	2850	2850	2850	0
257	20241002	150300	60078185	2850	2850	2850	2850	0
258	20241002	150200	60078185	2850	2850	2850	2850	20
259	20241002	150100	60021185	2845	2845	2845	2845	0
260	20241002	150000	60021185	2845	2845	2845	2845	0
261	20241002	145900	60021185	2845	2845	2845	2845	0
262	20241002	145800	60021185	2845	2845	2845	2845	0
263	20241002	145700	60021185	2845	2845	2845	2845	0
264	20241002	145600	60021185	2845	2845	2845	2845	0
265	20241002	145500	60021185	2845	2845	2845	2845	0
266	20241002	145400	60021185	2845	2845	2845	2845	0
267	20241002	145300	60021185	2845	2850	2850	2845	195
268	20241002	145200	59465440	2850	2850	2850	2850	21
269	20241002	145100	59405590	2850	2850	2850	2850	0
270	20241002	145000	59405590	2850	2850	2850	2850	0
271	20241002	144900	59405590	2850	2850	2850	2850	21
272	20241002	144800	59345740	2850	2855	2855	2850	87
273	20241002	144700	59097565	2855	2855	2855	2855	254
274	20241002	144600	58372395	2860	2860	2860	2860	0
275	20241002	144500	58372395	2860	2860	2860	2860	10
276	20241002	144400	58343795	2860	2860	2860	2860	0
277	20241002	144300	58343795	2860	2860	2860	2860	0
278	20241002	144200	58343795	2860	2860	2860	2860	0
279	20241002	144100	58343795	2860	2860	2860	2860	10
280	20241002	144000	58315195	2860	2860	2860	2860	0
281	20241002	143900	58315195	2860	2860	2860	2860	0
282	20241002	143800	58315195	2860	2860	2860	2860	0
283	20241002	143700	58315195	2860	2860	2860	2860	0
284	20241002	143600	58315195	2860	2860	2860	2860	0
285	20241002	143500	58315195	2860	2860	2860	2860	2
286	20241002	143400	58309475	2860	2860	2860	2860	0
287	20241002	143300	58309475	2860	2860	2860	2860	5
288	20241002	143200	58295175	2860	2860	2860	2860	0
289	20241002	143100	58295175	2860	2860	2860	2860	0
290	20241002	143000	58295175	2860	2860	2860	2860	0
291	20241002	142900	58295175	2860	2860	2860	2860	0
292	20241002	142800	58295175	2860	2860	2860	2860	8
293	20241002	142700	58272295	2855	2855	2855	2855	0
294	20241002	142600	58272295	2855	2855	2855	2855	0
295	20241002	142500	58272295	2855	2855	2855	2855	0
296	20241002	142400	58272295	2855	2855	2855	2855	0
297	20241002	142300	58272295	2855	2855	2855	2855	0
298	20241002	142200	58272295	2855	2855	2855	2855	0
299	20241002	142100	58272295	2855	2855	2855	2855	0
300	20241002	142000	58272295	2855	2855	2855	2855	0
301	20241002	141900	58272295	2855	2855	2855	2855	0
302	20241002	141800	58272295	2855	2855	2855	2855	0
303	20241002	141700	58272295	2855	2855	2855	2855	0
304	20241002	141600	58272295	2855	2855	2855	2855	0
305	20241002	141500	58272295	2855	2855	2855	2855	0
306	20241002	141400	58272295	2855	2855	2855	2855	0
307	20241002	141300	58272295	2855	2855	2855	2855	0
308	20241002	141200	58272295	2855	2855	2855	2855	0
309	20241002	141100	58272295	2855	2855	2855	2855	5
310	20241002	141000	58258020	2855	2855	2855	2855	0
311	20241002	140900	58258020	2855	2855	2855	2855	0
312	20241002	140800	58258020	2855	2855	2855	2855	5
313	20241002	140700	58243745	2865	2865	2865	2865	0
314	20241002	140600	58243745	2865	2865	2865	2865	0
315	20241002	140500	58243745	2865	2865	2865	2865	0
316	20241002	140400	58243745	2865	2865	2865	2865	10
317	20241002	140300	58215095	2865	2865	2865	2865	0
318	20241002	140200	58215095	2865	2865	2865	2865	0
319	20241002	140100	58215095	2865	2865	2865	2865	0
320	20241002	140000	58215095	2865	2865	2865	2865	0
321	20241002	135900	58215095	2865	2865	2865	2865	0
322	20241002	135800	58215095	2865	2865	2865	2865	0
323	20241002	135700	58215095	2865	2865	2865	2865	0
324	20241002	135600	58215095	2865	2865	2865	2865	1
325	20241002	135500	58212230	2855	2855	2855	2855	0
326	20241002	135400	58212230	2855	2855	2855	2855	0
327	20241002	135300	58212230	2855	2855	2855	2855	0
328	20241002	135200	58212230	2855	2855	2855	2855	0
329	20241002	135100	58212230	2855	2855	2855	2855	0
330	20241002	135000	58212230	2855	2855	2855	2855	0
331	20241002	134900	58212230	2855	2855	2855	2855	0
332	20241002	134800	58212230	2855	2855	2855	2855	0
333	20241002	134700	58212230	2855	2855	2855	2855	0
334	20241002	134600	58212230	2855	2855	2855	2855	0
335	20241002	134500	58212230	2855	2855	2855	2855	0
336	20241002	134400	58212230	2855	2855	2855	2855	0
337	20241002	134300	58212230	2855	2855	2855	2855	0
338	20241002	134200	58212230	2855	2855	2855	2855	100
339	20241002	134100	57926730	2865	2865	2865	2865	0
340	20241002	134000	57926730	2865	2865	2865	2865	0
341	20241002	133900	57926730	2865	2865	2865	2865	0
342	20241002	133800	57926730	2865	2865	2865	2865	0
343	20241002	133700	57926730	2865	2865	2865	2865	0
344	20241002	133600	57926730	2865	2865	2865	2865	0
345	20241002	133500	57926730	2865	2865	2865	2865	0
346	20241002	133400	57926730	2865	2865	2865	2865	1
347	20241002	133300	57923865	2870	2870	2870	2870	0
348	20241002	133200	57923865	2870	2870	2870	2870	0
349	20241002	133100	57923865	2870	2870	2870	2870	0
350	20241002	133000	57923865	2870	2875	2875	2870	130
351	20241002	132900	57550760	2880	2880	2880	2880	0
352	20241002	132800	57550760	2880	2880	2880	2880	0
353	20241002	132700	57550760	2880	2880	2880	2880	0
354	20241002	132600	57550760	2880	2880	2880	2880	0
355	20241002	132500	57550760	2880	2880	2880	2880	0
356	20241002	132400	57550760	2880	2880	2880	2880	0
357	20241002	132300	57550760	2880	2880	2880	2880	2
358	20241002	132200	57545000	2885	2885	2885	2885	0
359	20241002	132100	57545000	2885	2885	2885	2885	1
360	20241002	132000	57542115	2880	2880	2880	2880	1
361	20241002	131900	57539235	2880	2880	2880	2880	0
362	20241002	131800	57539235	2880	2880	2880	2880	0
363	20241002	131700	57539235	2880	2880	2880	2880	0
364	20241002	131600	57539235	2880	2880	2880	2880	184
365	20241002	131500	57009315	2880	2875	2880	2875	216
366	20241002	131400	56387240	2870	2865	2870	2865	138
367	20241002	131300	55991250	2860	2860	2860	2860	0
368	20241002	131200	55991250	2860	2860	2860	2860	0
369	20241002	131100	55991250	2860	2860	2860	2860	0
370	20241002	131000	55991250	2860	2860	2860	2860	0
371	20241002	130900	55991250	2860	2860	2860	2860	0
372	20241002	130800	55991250	2860	2860	2860	2860	0
373	20241002	130700	55991250	2860	2860	2860	2860	125
374	20241002	130600	55633750	2850	2850	2850	2850	0
375	20241002	130500	55633750	2850	2850	2850	2850	0
376	20241002	130400	55633750	2850	2850	2850	2850	0
377	20241002	130300	55633750	2850	2850	2850	2850	0
378	20241002	130200	55633750	2850	2850	2850	2850	0
379	20241002	130100	55633750	2850	2850	2850	2850	0
380	20241002	130000	55633750	2850	2850	2850	2850	1
381	20241002	125900	55630900	2845	2845	2845	2845	0
382	20241002	125800	55630900	2845	2845	2845	2845	0
383	20241002	125700	55630900	2845	2855	2855	2845	109
384	20241002	125600	55320715	2855	2855	2855	2855	300
385	20241002	125500	54464215	2855	2855	2855	2855	0
386	20241002	125400	54464215	2855	2855	2855	2855	0
387	20241002	125300	54464215	2855	2855	2855	2855	0
388	20241002	125200	54464215	2855	2855	2855	2855	0
389	20241002	125100	54464215	2855	2855	2855	2855	0
390	20241002	125000	54464215	2855	2855	2855	2855	0
391	20241002	124900	54464215	2855	2855	2855	2855	1
392	20241002	124800	54461360	2865	2865	2865	2865	0
393	20241002	124700	54461360	2865	2865	2865	2865	0
394	20241002	124600	54461360	2865	2865	2865	2865	0
395	20241002	124500	54461360	2865	2865	2865	2865	0
396	20241002	124400	54461360	2865	2865	2865	2865	0
397	20241002	124300	54461360	2865	2865	2865	2865	0
398	20241002	124200	54461360	2865	2865	2865	2865	1
399	20241002	124100	54458495	2855	2855	2855	2855	0
400	20241002	124000	54458495	2855	2855	2855	2855	0
401	20241002	123900	54458495	2855	2855	2855	2855	0
402	20241002	123800	54458495	2855	2855	2855	2855	0
403	20241002	123700	54458495	2855	2855	2855	2855	0
404	20241002	123600	54458495	2855	2855	2855	2855	0
405	20241002	123500	54458495	2855	2865	2865	2855	302
406	20241002	123400	53593285	2860	2860	2860	2860	2
407	20241002	123300	53587565	2855	2850	2855	2850	33
408	20241002	123200	53493375	2840	2840	2840	2840	0
409	20241002	123100	53493375	2840	2840	2840	2840	0
410	20241002	123000	53493375	2840	2840	2840	2840	0
411	20241002	122900	53493375	2840	2840	2840	2840	0
412	20241002	122800	53493375	2840	2840	2840	2840	0
413	20241002	122700	53493375	2840	2840	2840	2840	0
414	20241002	122600	53493375	2840	2840	2840	2840	0
415	20241002	122500	53493375	2840	2840	2840	2840	0
416	20241002	122400	53493375	2840	2840	2840	2840	0
417	20241002	122300	53493375	2840	2840	2840	2840	0
418	20241002	122200	53493375	2840	2840	2840	2840	0
419	20241002	122100	53493375	2840	2860	2860	2840	3777
420	20241002	122000	42731425	2870	2870	2870	2870	0
421	20241002	121900	42731425	2870	2870	2870	2870	0
422	20241002	121800	42731425	2870	2870	2870	2870	0
423	20241002	121700	42731425	2870	2870	2870	2870	0
424	20241002	121600	42731425	2870	2870	2870	2870	0
425	20241002	121500	42731425	2870	2870	2870	2870	0
426	20241002	121400	42731425	2870	2870	2870	2870	0
427	20241002	121300	42731425	2870	2870	2870	2870	0
428	20241002	121200	42731425	2870	2870	2870	2870	0
429	20241002	121100	42731425	2870	2870	2870	2870	0
430	20241002	121000	42731425	2870	2870	2870	2870	0
431	20241002	120900	42731425	2870	2870	2870	2870	0
432	20241002	120800	42731425	2870	2870	2870	2870	0
433	20241002	120700	42731425	2870	2870	2870	2870	1
434	20241002	120600	42728555	2860	2860	2860	2860	0
435	20241002	120500	42728555	2860	2860	2860	2860	0
436	20241002	120400	42728555	2860	2865	2870	2860	41
437	20241002	120300	42611000	2865	2865	2865	2865	0
438	20241002	120200	42611000	2865	2865	2865	2865	31
439	20241002	120100	42522185	2860	2860	2860	2860	0
440	20241002	120000	42522185	2860	2860	2860	2860	0
441	20241002	115900	42522185	2860	2860	2860	2860	0
442	20241002	115800	42522185	2860	2860	2860	2860	0
443	20241002	115700	42522185	2860	2860	2860	2860	0
444	20241002	115600	42522185	2860	2860	2860	2860	0
445	20241002	115500	42522185	2860	2860	2860	2860	0
446	20241002	115400	42522185	2860	2860	2860	2860	0
447	20241002	115300	42522185	2860	2860	2860	2860	0
448	20241002	115200	42522185	2860	2860	2860	2860	26
449	20241002	115100	42447825	2860	2860	2860	2860	0
450	20241002	115000	42447825	2860	2860	2860	2860	0
451	20241002	114900	42447825	2860	2860	2860	2860	0
452	20241002	114800	42447825	2860	2860	2860	2860	0
453	20241002	114700	42447825	2860	2860	2860	2860	0
454	20241002	114600	42447825	2860	2860	2860	2860	0
455	20241002	114500	42447825	2860	2860	2860	2860	0
456	20241002	114400	42447825	2860	2860	2860	2860	0
457	20241002	114300	42447825	2860	2860	2860	2860	0
458	20241002	114200	42447825	2860	2860	2860	2860	0
459	20241002	114100	42447825	2860	2860	2860	2860	0
460	20241002	114000	42447825	2860	2860	2860	2860	1
461	20241002	113900	42444965	2865	2865	2865	2865	110
462	20241002	113800	42129815	2865	2865	2865	2865	0
463	20241002	113700	42129815	2865	2865	2865	2865	0
464	20241002	113600	42129815	2865	2865	2865	2865	49
465	20241002	113500	41989430	2865	2865	2865	2865	0
466	20241002	113400	41989430	2865	2865	2865	2865	0
467	20241002	113300	41989430	2865	2865	2865	2865	1
468	20241002	113200	41986565	2870	2870	2870	2870	0
469	20241002	113100	41986565	2870	2870	2870	2870	0
470	20241002	113000	41986565	2870	2870	2870	2870	0
471	20241002	112900	41986565	2870	2870	2870	2870	0
472	20241002	112800	41986565	2870	2870	2870	2870	0
473	20241002	112700	41986565	2870	2870	2870	2870	0
474	20241002	112600	41986565	2870	2870	2870	2870	0
475	20241002	112500	41986565	2870	2870	2870	2870	0
476	20241002	112400	41986565	2870	2870	2870	2870	0
477	20241002	112300	41986565	2870	2870	2870	2870	0
478	20241002	112200	41986565	2870	2870	2870	2870	0
479	20241002	112100	41986565	2870	2870	2870	2870	13
480	20241002	112000	41949255	2870	2870	2870	2870	0
481	20241002	111900	41949255	2870	2870	2870	2870	0
482	20241002	111800	41949255	2870	2870	2870	2870	0
483	20241002	111700	41949255	2870	2870	2870	2870	0
484	20241002	111600	41949255	2870	2870	2870	2870	0
485	20241002	111500	41949255	2870	2870	2870	2870	4
486	20241002	111400	41937775	2870	2870	2870	2870	0
487	20241002	111300	41937775	2870	2870	2870	2870	0
488	20241002	111200	41937775	2870	2865	2870	2865	3
489	20241002	111100	41929175	2860	2860	2860	2860	0
490	20241002	111000	41929175	2860	2860	2860	2860	0
491	20241002	110900	41929175	2860	2860	2860	2860	0
492	20241002	110800	41929175	2860	2860	2860	2860	0
493	20241002	110700	41929175	2860	2875	2875	2860	2761
494	20241002	110600	34022415	2885	2885	2885	2885	0
495	20241002	110500	34022415	2885	2885	2885	2885	0
496	20241002	110400	34022415	2885	2885	2885	2885	0
497	20241002	110300	34022415	2885	2885	2885	2885	0
498	20241002	110200	34022415	2885	2875	2885	2875	2
499	20241002	110100	34016655	2885	2880	2885	2875	3
500	20241002	110000	34008015	2875	2880	2880	2875	3
501	20241002	105900	33999380	2885	2885	2885	2885	0
502	20241002	105800	33999380	2885	2885	2885	2885	0
503	20241002	105700	33999380	2885	2885	2885	2885	0
504	20241002	105600	33999380	2885	2885	2885	2885	0
505	20241002	105500	33999380	2885	2880	2885	2880	750
506	20241002	105400	31835695	2885	2885	2885	2885	0
507	20241002	105300	31835695	2885	2885	2885	2885	0
508	20241002	105200	31835695	2885	2885	2885	2885	0
509	20241002	105100	31835695	2885	2885	2885	2885	0
510	20241002	105000	31835695	2885	2885	2885	2885	0
511	20241002	104900	31835695	2885	2885	2885	2885	0
512	20241002	104800	31835695	2885	2885	2885	2885	0
513	20241002	104700	31835695	2885	2885	2885	2885	0
514	20241002	104600	31835695	2885	2885	2885	2885	0
515	20241002	104500	31835695	2885	2885	2885	2885	0
516	20241002	104400	31835695	2885	2885	2885	2885	0
517	20241002	104300	31835695	2885	2875	2885	2875	14
518	20241002	104200	31795315	2875	2875	2875	2875	1
519	20241002	104100	31792440	2885	2885	2885	2885	0
520	20241002	104000	31792440	2885	2885	2885	2885	0
521	20241002	103900	31792440	2885	2885	2885	2885	0
522	20241002	103800	31792440	2885	2885	2885	2885	0
523	20241002	103700	31792440	2885	2875	2885	2875	57
524	20241002	103600	31628020	2885	2885	2885	2885	0
525	20241002	103500	31628020	2885	2885	2885	2885	0
526	20241002	103400	31628020	2885	2885	2885	2885	0
527	20241002	103300	31628020	2885	2885	2885	2885	0
528	20241002	103200	31628020	2885	2885	2885	2885	0
529	20241002	103100	31628020	2885	2885	2885	2885	0
530	20241002	103000	31628020	2885	2885	2885	2885	0
531	20241002	102900	31628020	2885	2885	2885	2885	0
532	20241002	102800	31628020	2885	2885	2885	2885	0
533	20241002	102700	31628020	2885	2885	2885	2885	0
534	20241002	102600	31628020	2885	2875	2885	2875	2
535	20241002	102500	31622260	2875	2875	2875	2875	0
536	20241002	102400	31622260	2875	2875	2875	2875	1
537	20241002	102300	31619385	2885	2885	2885	2885	0
538	20241002	102200	31619385	2885	2885	2885	2885	0
539	20241002	102100	31619385	2885	2885	2885	2885	0
540	20241002	102000	31619385	2885	2885	2885	2885	0
541	20241002	101900	31619385	2885	2880	2885	2870	1678
542	20241002	101800	26802440	2880	2900	2900	2880	57
543	20241002	101700	26638255	2905	2895	2905	2895	4
544	20241002	101600	26626660	2890	2900	2900	2890	33
545	20241002	101500	26531060	2900	2900	2900	2900	0
546	20241002	101400	26531060	2900	2900	2900	2900	0
547	20241002	101300	26531060	2900	2905	2905	2900	35
548	20241002	101200	26429390	2905	2905	2905	2905	0
549	20241002	101100	26429390	2905	2905	2905	2905	0
550	20241002	101000	26429390	2905	2905	2905	2905	0
551	20241002	100900	26429390	2905	2905	2905	2905	18
552	20241002	100800	26377100	2895	2895	2895	2895	1
553	20241002	100700	26374205	2900	2900	2915	2900	546
554	20241002	100600	24782885	2895	2895	2895	2895	0
555	20241002	100500	24782885	2895	2895	2895	2895	0
556	20241002	100400	24782885	2895	2870	2895	2870	110
557	20241002	100300	24465065	2860	2860	2860	2860	0
558	20241002	100200	24465065	2860	2870	2870	2860	146
559	20241002	100100	24046055	2860	2860	2860	2860	0
560	20241002	100000	24046055	2860	2860	2860	2860	70
561	20241002	095900	23845855	2860	2860	2860	2860	0
562	20241002	095800	23845855	2860	2860	2860	2860	0
563	20241002	095700	23845855	2860	2860	2860	2860	40
564	20241002	095600	23731455	2860	2860	2860	2860	1
565	20241002	095500	23728595	2860	2870	2870	2860	200
566	20241002	095400	23154605	2870	2870	2870	2870	0
567	20241002	095300	23154605	2870	2870	2870	2870	1
568	20241002	095200	23151735	2880	2880	2880	2880	0
569	20241002	095100	23151735	2880	2880	2880	2880	0
570	20241002	095000	23151735	2880	2880	2880	2880	0
571	20241002	094900	23151735	2880	2880	2880	2880	0
572	20241002	094800	23151735	2880	2880	2880	2880	0
573	20241002	094700	23151735	2880	2880	2880	2880	0
574	20241002	094600	23151735	2880	2880	2880	2880	2
575	20241002	094500	23145975	2870	2870	2870	2870	0
576	20241002	094400	23145975	2870	2870	2870	2870	0
577	20241002	094300	23145975	2870	2870	2870	2870	0
578	20241002	094200	23145975	2870	2870	2870	2870	0
579	20241002	094100	23145975	2870	2875	2875	2870	2
580	20241002	094000	23140230	2890	2890	2890	2890	0
581	20241002	093900	23140230	2890	2875	2890	2875	6
582	20241002	093800	23122915	2865	2865	2865	2865	0
583	20241002	093700	23122915	2865	2865	2865	2865	0
584	20241002	093600	23122915	2865	2865	2865	2865	1
585	20241002	093500	23120050	2865	2865	2865	2865	0
586	20241002	093400	23120050	2865	2880	2880	2865	756
587	20241002	093300	20950190	2885	2900	2905	2885	860
588	20241002	093200	18468400	2900	2900	2900	2900	0
589	20241002	093100	18468400	2900	2895	2905	2895	20
590	20241002	093000	18410365	2895	2895	2895	2895	0
591	20241002	092900	18410365	2895	2900	2900	2895	24
592	20241002	092800	18340780	2895	2895	2895	2895	22
593	20241002	092700	18277090	2895	2905	2910	2895	711
594	20241002	092600	16213740	2905	2895	2905	2895	155
595	20241002	092500	15764325	2895	2885	2895	2885	19
596	20241002	092400	15709330	2880	2880	2880	2880	0
597	20241002	092300	15709330	2880	2880	2880	2880	0
598	20241002	092200	15709330	2880	2880	2880	2880	0
599	20241002	092100	15709330	2880	2880	2880	2880	0
600	20241002	092000	15709330	2880	2885	2885	2880	154
601	20241002	091900	15265045	2885	2890	2890	2885	3
602	20241002	091800	15256380	2890	2890	2890	2890	1
603	20241002	091700	15253490	2895	2905	2905	2895	75
604	20241002	091600	15035935	2910	2875	2955	2875	2434
605	20241002	091500	7958260	2860	2860	2860	2860	1
606	20241002	091400	7955400	2850	2850	2850	2850	1
607	20241002	091300	7952550	2880	2880	2880	2880	0
608	20241002	091200	7952550	2880	2875	2880	2840	1402
609	20241002	091100	3919875	2875	2855	2875	2855	350
610	20241002	091000	2917325	2835	2855	2855	2835	59
611	20241002	090900	2749285	2855	2855	2855	2855	0
612	20241002	090800	2749285	2855	2855	2855	2855	0
613	20241002	090700	2749285	2855	2855	2855	2855	45
614	20241002	090600	2620810	2860	2855	2875	2855	523
615	20241002	090500	1123070	2855	2855	2855	2855	3
616	20241002	090400	1114505	2855	2855	2855	2855	37
617	20241002	090300	1008870	2865	2865	2865	2865	15
618	20241002	090200	965895	2855	2860	2860	2855	80
619	20241002	090100	737490	2860	2865	2865	2860	12
620	20241002	090000	703120	2865	2870	2870	2865	245