KissMeData/035200/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191900	24948245	2855	2855	2855	2855	157
3	20241011	191800	24948245	2855	2855	2855	2855	0
4	20241011	191700	24948245	2855	2855	2855	2855	0
5	20241011	191600	24948245	2855	2855	2855	2855	0
6	20241011	191500	24948245	2855	2855	2855	2855	0
7	20241011	191400	24948245	2855	2855	2855	2855	0
8	20241011	191300	24948245	2855	2855	2855	2855	0
9	20241011	191200	24948245	2855	2855	2855	2855	0
10	20241011	191100	24948245	2855	2855	2855	2855	0
11	20241011	191000	24948245	2855	2855	2855	2855	0
12	20241011	190900	24948245	2855	2855	2855	2855	0
13	20241011	190800	24948245	2855	2855	2855	2855	0
14	20241011	190700	24948245	2855	2855	2855	2855	0
15	20241011	190600	24948245	2855	2855	2855	2855	0
16	20241011	190500	24948245	2855	2855	2855	2855	0
17	20241011	190400	24948245	2855	2855	2855	2855	0
18	20241011	190300	24948245	2855	2855	2855	2855	0
19	20241011	190200	24948245	2855	2855	2855	2855	0
20	20241011	190100	24948245	2855	2855	2855	2855	0
21	20241011	190000	24948245	2855	2855	2855	2855	0
22	20241011	185900	24948245	2855	2855	2855	2855	0
23	20241011	185800	24948245	2855	2855	2855	2855	0
24	20241011	185700	24948245	2855	2855	2855	2855	0
25	20241011	185600	24948245	2855	2855	2855	2855	0
26	20241011	185500	24948245	2855	2855	2855	2855	0
27	20241011	185400	24948245	2855	2855	2855	2855	0
28	20241011	185300	24948245	2855	2855	2855	2855	0
29	20241011	185200	24948245	2855	2855	2855	2855	0
30	20241011	185100	24948245	2855	2855	2855	2855	0
31	20241011	185000	24948245	2855	2855	2855	2855	0
32	20241011	184900	24948245	2855	2855	2855	2855	157
33	20241011	184800	24948245	2855	2855	2855	2855	0
34	20241011	184700	24948245	2855	2855	2855	2855	0
35	20241011	184600	24948245	2855	2855	2855	2855	0
36	20241011	184500	24948245	2855	2855	2855	2855	0
37	20241011	184400	24948245	2855	2855	2855	2855	0
38	20241011	184300	24948245	2855	2855	2855	2855	0
39	20241011	184200	24948245	2855	2855	2855	2855	0
40	20241011	184100	24948245	2855	2855	2855	2855	0
41	20241011	184000	24948245	2855	2855	2855	2855	0
42	20241011	183900	24948245	2855	2855	2855	2855	0
43	20241011	183800	24948245	2855	2855	2855	2855	0
44	20241011	183700	24948245	2855	2855	2855	2855	0
45	20241011	183600	24948245	2855	2855	2855	2855	0
46	20241011	183500	24948245	2855	2855	2855	2855	0
47	20241011	183400	24948245	2855	2855	2855	2855	0
48	20241011	183300	24948245	2855	2855	2855	2855	0
49	20241011	183200	24948245	2855	2855	2855	2855	0
50	20241011	183100	24948245	2855	2855	2855	2855	0
51	20241011	183000	24948245	2855	2855	2855	2855	0
52	20241011	182900	24948245	2855	2855	2855	2855	0
53	20241011	182800	24948245	2855	2855	2855	2855	0
54	20241011	182700	24948245	2855	2855	2855	2855	0
55	20241011	182600	24948245	2855	2855	2855	2855	0
56	20241011	182500	24948245	2855	2855	2855	2855	0
57	20241011	182400	24948245	2855	2855	2855	2855	0
58	20241011	182300	24948245	2855	2855	2855	2855	0
59	20241011	182200	24948245	2855	2855	2855	2855	0
60	20241011	182100	24948245	2855	2855	2855	2855	0
61	20241011	182000	24948245	2855	2855	2855	2855	0
62	20241011	181900	24948245	2855	2855	2855	2855	157
63	20241011	181800	24948245	2855	2855	2855	2855	0
64	20241011	181700	24948245	2855	2855	2855	2855	0
65	20241011	181600	24948245	2855	2855	2855	2855	0
66	20241011	181500	24948245	2855	2855	2855	2855	0
67	20241011	181400	24948245	2855	2855	2855	2855	0
68	20241011	181300	24948245	2855	2855	2855	2855	0
69	20241011	181200	24948245	2855	2855	2855	2855	0
70	20241011	181100	24948245	2855	2855	2855	2855	0
71	20241011	181000	24948245	2855	2855	2855	2855	0
72	20241011	180900	24948245	2855	2855	2855	2855	0
73	20241011	180800	24948245	2855	2855	2855	2855	0
74	20241011	180700	24948245	2855	2855	2855	2855	0
75	20241011	180600	24948245	2855	2855	2855	2855	0
76	20241011	180500	24948245	2855	2855	2855	2855	0
77	20241011	180400	24948245	2855	2855	2855	2855	0
78	20241011	180300	24948245	2855	2855	2855	2855	0
79	20241011	180200	24948245	2855	2855	2855	2855	0
80	20241011	180100	24948245	2855	2855	2855	2855	0
81	20241011	180000	24948245	2855	2855	2855	2855	0
82	20241011	175900	24948245	2855	2855	2855	2855	0
83	20241011	175800	24948245	2855	2855	2855	2855	0
84	20241011	175700	24948245	2855	2855	2855	2855	0
85	20241011	175600	24948245	2855	2855	2855	2855	0
86	20241011	175500	24948245	2855	2855	2855	2855	0
87	20241011	175400	24948245	2855	2855	2855	2855	0
88	20241011	175300	24948245	2855	2855	2855	2855	0
89	20241011	175200	24948245	2855	2855	2855	2855	0
90	20241011	175100	24948245	2855	2855	2855	2855	0
91	20241011	175000	24948245	2855	2855	2855	2855	0
92	20241011	174900	24948245	2855	2855	2855	2855	157
93	20241011	174800	24948245	2855	2855	2855	2855	0
94	20241011	174700	24948245	2855	2855	2855	2855	0
95	20241011	174600	24948245	2855	2855	2855	2855	0
96	20241011	174500	24948245	2855	2855	2855	2855	0
97	20241011	174400	24948245	2855	2855	2855	2855	0
98	20241011	174300	24948245	2855	2855	2855	2855	0
99	20241011	174200	24948245	2855	2855	2855	2855	0
100	20241011	174100	24948245	2855	2855	2855	2855	0
101	20241011	174000	24948245	2855	2855	2855	2855	0
102	20241011	173900	24948245	2855	2855	2855	2855	0
103	20241011	173800	24948245	2855	2855	2855	2855	0
104	20241011	173700	24948245	2855	2855	2855	2855	0
105	20241011	173600	24948245	2855	2855	2855	2855	0
106	20241011	173500	24948245	2855	2855	2855	2855	0
107	20241011	173400	24948245	2855	2855	2855	2855	0
108	20241011	173300	24948245	2855	2855	2855	2855	0
109	20241011	173200	24948245	2855	2855	2855	2855	0
110	20241011	173100	24948245	2855	2855	2855	2855	0
111	20241011	173000	24948245	2855	2855	2855	2855	0
112	20241011	172900	24948245	2855	2855	2855	2855	0
113	20241011	172800	24948245	2855	2855	2855	2855	0
114	20241011	172700	24948245	2855	2855	2855	2855	0
115	20241011	172600	24948245	2855	2855	2855	2855	0
116	20241011	172500	24948245	2855	2855	2855	2855	0
117	20241011	172400	24948245	2855	2855	2855	2855	0
118	20241011	172300	24948245	2855	2855	2855	2855	0
119	20241011	172200	24948245	2855	2855	2855	2855	0
120	20241011	172100	24948245	2855	2855	2855	2855	0
121	20241011	172000	24948245	2855	2855	2855	2855	0
122	20241011	171900	24948245	2855	2855	2855	2855	157
123	20241011	171800	24948245	2855	2855	2855	2855	0
124	20241011	171700	24948245	2855	2855	2855	2855	0
125	20241011	171600	24948245	2855	2855	2855	2855	0
126	20241011	171500	24948245	2855	2855	2855	2855	0
127	20241011	171400	24948245	2855	2855	2855	2855	0
128	20241011	171300	24948245	2855	2855	2855	2855	0
129	20241011	171200	24948245	2855	2855	2855	2855	0
130	20241011	171100	24948245	2855	2855	2855	2855	0
131	20241011	171000	24948245	2855	2855	2855	2855	0
132	20241011	170900	24948245	2855	2855	2855	2855	0
133	20241011	170800	24948245	2855	2855	2855	2855	0
134	20241011	170700	24948245	2855	2855	2855	2855	0
135	20241011	170600	24948245	2855	2855	2855	2855	0
136	20241011	170500	24948245	2855	2855	2855	2855	0
137	20241011	170400	24948245	2855	2855	2855	2855	0
138	20241011	170300	24948245	2855	2855	2855	2855	0
139	20241011	170200	24948245	2855	2855	2855	2855	0
140	20241011	170100	24948245	2855	2855	2855	2855	0
141	20241011	170000	24948245	2855	2855	2855	2855	0
142	20241011	165900	24948245	2855	2855	2855	2855	0
143	20241011	165800	24948245	2855	2855	2855	2855	0
144	20241011	165700	24948245	2855	2855	2855	2855	0
145	20241011	165600	24948245	2855	2855	2855	2855	0
146	20241011	165500	24948245	2855	2855	2855	2855	0
147	20241011	165400	24948245	2855	2855	2855	2855	0
148	20241011	165300	24948245	2855	2855	2855	2855	0
149	20241011	165200	24948245	2855	2855	2855	2855	0
150	20241011	165100	24948245	2855	2855	2855	2855	0
151	20241011	165000	24948245	2855	2855	2855	2855	0
152	20241011	164900	24948245	2855	2855	2855	2855	157
153	20241011	164800	24948245	2855	2855	2855	2855	0
154	20241011	164700	24948245	2855	2855	2855	2855	0
155	20241011	164600	24948245	2855	2855	2855	2855	0
156	20241011	164500	24948245	2855	2855	2855	2855	0
157	20241011	164400	24948245	2855	2855	2855	2855	0
158	20241011	164300	24948245	2855	2855	2855	2855	0
159	20241011	164200	24948245	2855	2855	2855	2855	0
160	20241011	164100	24948245	2855	2855	2855	2855	0
161	20241011	164000	24948245	2855	2855	2855	2855	0
162	20241011	163900	24948245	2855	2855	2855	2855	0
163	20241011	163800	24948245	2855	2855	2855	2855	0
164	20241011	163700	24948245	2855	2855	2855	2855	0
165	20241011	163600	24948245	2855	2855	2855	2855	0
166	20241011	163500	24948245	2855	2855	2855	2855	0
167	20241011	163400	24948245	2855	2855	2855	2855	0
168	20241011	163300	24948245	2855	2855	2855	2855	0
169	20241011	163200	24948245	2855	2855	2855	2855	0
170	20241011	163100	24948245	2855	2855	2855	2855	0
171	20241011	163000	24948245	2855	2855	2855	2855	0
172	20241011	162900	24948245	2855	2855	2855	2855	0
173	20241011	162800	24948245	2855	2855	2855	2855	0
174	20241011	162700	24948245	2855	2855	2855	2855	0
175	20241011	162600	24948245	2855	2855	2855	2855	0
176	20241011	162500	24948245	2855	2855	2855	2855	0
177	20241011	162400	24948245	2855	2855	2855	2855	0
178	20241011	162300	24948245	2855	2855	2855	2855	0
179	20241011	162200	24948245	2855	2855	2855	2855	0
180	20241011	162100	24948245	2855	2855	2855	2855	0
181	20241011	162000	24948245	2855	2855	2855	2855	0
182	20241011	161900	24948245	2855	2855	2855	2855	157
183	20241011	161800	24948245	2855	2855	2855	2855	0
184	20241011	161700	24948245	2855	2855	2855	2855	0
185	20241011	161600	24948245	2855	2855	2855	2855	0
186	20241011	161500	24948245	2855	2855	2855	2855	0
187	20241011	161400	24948245	2855	2855	2855	2855	0
188	20241011	161300	24948245	2855	2855	2855	2855	0
189	20241011	161200	24948245	2855	2855	2855	2855	0
190	20241011	161100	24948245	2855	2855	2855	2855	0
191	20241011	161000	24948245	2855	2855	2855	2855	0
192	20241011	160900	24948245	2855	2855	2855	2855	0
193	20241011	160800	24948245	2855	2855	2855	2855	0
194	20241011	160700	24948245	2855	2855	2855	2855	0
195	20241011	160600	24948245	2855	2855	2855	2855	0
196	20241011	160500	24948245	2855	2855	2855	2855	0
197	20241011	160400	24948245	2855	2855	2855	2855	0
198	20241011	160300	24948245	2855	2855	2855	2855	0
199	20241011	160200	24948245	2855	2855	2855	2855	0
200	20241011	160100	24948245	2855	2855	2855	2855	0
201	20241011	160000	24948245	2855	2855	2855	2855	0
202	20241011	155900	24948245	2855	2855	2855	2855	0
203	20241011	155800	24948245	2855	2855	2855	2855	0
204	20241011	155700	24948245	2855	2855	2855	2855	0
205	20241011	155600	24948245	2855	2855	2855	2855	0
206	20241011	155500	24948245	2855	2855	2855	2855	0
207	20241011	155400	24948245	2855	2855	2855	2855	0
208	20241011	155300	24948245	2855	2855	2855	2855	0
209	20241011	155200	24948245	2855	2855	2855	2855	0
210	20241011	155100	24948245	2855	2855	2855	2855	0
211	20241011	155000	24948245	2855	2855	2855	2855	0
212	20241011	154900	24948245	2855	2855	2855	2855	157
213	20241011	154800	24948245	2855	2855	2855	2855	0
214	20241011	154700	24948245	2855	2855	2855	2855	0
215	20241011	154600	24948245	2855	2855	2855	2855	0
216	20241011	154500	24948245	2855	2855	2855	2855	0
217	20241011	154400	24948245	2855	2855	2855	2855	0
218	20241011	154300	24948245	2855	2855	2855	2855	0
219	20241011	154200	24948245	2855	2855	2855	2855	0
220	20241011	154100	24948245	2855	2855	2855	2855	0
221	20241011	154000	24948245	2855	2855	2855	2855	0
222	20241011	153900	24948245	2855	2855	2855	2855	0
223	20241011	153800	24948245	2855	2855	2855	2855	0
224	20241011	153700	24948245	2855	2855	2855	2855	0
225	20241011	153600	24948245	2855	2855	2855	2855	0
226	20241011	153500	24948245	2855	2855	2855	2855	0
227	20241011	153400	24948245	2855	2855	2855	2855	0
228	20241011	153300	24948245	2855	2855	2855	2855	0
229	20241011	153200	24948245	2855	2855	2855	2855	0
230	20241011	153100	24948245	2855	2855	2855	2855	0
231	20241011	153000	24948245	2855	2855	2855	2855	157
232	20241011	152900	24500010	2855	2855	2855	2855	0
233	20241011	152800	24500010	2855	2855	2855	2855	0
234	20241011	152700	24500010	2855	2855	2855	2855	0
235	20241011	152600	24500010	2855	2855	2855	2855	0
236	20241011	152500	24500010	2855	2855	2855	2855	0
237	20241011	152400	24500010	2855	2855	2855	2855	0
238	20241011	152300	24500010	2855	2855	2855	2855	0
239	20241011	152200	24500010	2855	2855	2855	2855	0
240	20241011	152100	24500010	2855	2855	2855	2855	0
241	20241011	152000	24500010	2855	2855	2855	2855	0
242	20241011	151900	24500010	2855	2855	2855	2855	4
243	20241011	151800	24488590	2850	2850	2850	2850	7
244	20241011	151700	24468640	2850	2850	2850	2850	0
245	20241011	151600	24468640	2850	2850	2850	2850	0
246	20241011	151500	24468640	2850	2850	2850	2850	171
247	20241011	151400	23981290	2855	2855	2855	2855	0
248	20241011	151300	23981290	2855	2855	2855	2855	0
249	20241011	151200	23981290	2855	2855	2855	2855	0
250	20241011	151100	23981290	2855	2855	2855	2855	0
251	20241011	151000	23981290	2855	2855	2855	2855	0
252	20241011	150900	23981290	2855	2855	2855	2855	0
253	20241011	150800	23981290	2855	2855	2855	2855	17
254	20241011	150700	23932755	2850	2850	2850	2850	0
255	20241011	150600	23932755	2850	2850	2850	2850	0
256	20241011	150500	23932755	2850	2850	2850	2850	0
257	20241011	150400	23932755	2850	2850	2850	2850	0
258	20241011	150300	23932755	2850	2850	2850	2850	0
259	20241011	150200	23932755	2850	2850	2850	2850	0
260	20241011	150100	23932755	2850	2850	2850	2850	0
261	20241011	150000	23932755	2850	2850	2850	2850	0
262	20241011	145900	23932755	2850	2850	2850	2850	0
263	20241011	145800	23932755	2850	2850	2850	2850	0
264	20241011	145700	23932755	2850	2850	2850	2850	0
265	20241011	145600	23932755	2850	2850	2850	2850	11
266	20241011	145500	23901405	2855	2855	2855	2855	0
267	20241011	145400	23901405	2855	2855	2855	2855	0
268	20241011	145300	23901405	2855	2855	2855	2855	0
269	20241011	145200	23901405	2855	2855	2855	2855	3
270	20241011	145100	23892840	2850	2850	2850	2850	0
271	20241011	145000	23892840	2850	2850	2850	2850	0
272	20241011	144900	23892840	2850	2850	2850	2850	10
273	20241011	144800	23864340	2850	2850	2850	2850	0
274	20241011	144700	23864340	2850	2850	2850	2850	0
275	20241011	144600	23864340	2850	2850	2850	2850	0
276	20241011	144500	23864340	2850	2850	2850	2850	0
277	20241011	144400	23864340	2850	2850	2850	2850	0
278	20241011	144300	23864340	2850	2850	2850	2850	279
279	20241011	144200	23069190	2850	2850	2850	2850	0
280	20241011	144100	23069190	2850	2850	2850	2850	0
281	20241011	144000	23069190	2850	2850	2850	2850	21
282	20241011	143900	23009340	2850	2850	2850	2850	0
283	20241011	143800	23009340	2850	2850	2850	2850	0
284	20241011	143700	23009340	2850	2850	2850	2850	0
285	20241011	143600	23009340	2850	2850	2850	2850	0
286	20241011	143500	23009340	2850	2850	2850	2850	10
287	20241011	143400	22980840	2855	2855	2855	2855	0
288	20241011	143300	22980840	2855	2855	2855	2855	0
289	20241011	143200	22980840	2855	2855	2855	2855	0
290	20241011	143100	22980840	2855	2855	2855	2855	0
291	20241011	143000	22980840	2855	2855	2855	2855	0
292	20241011	142900	22980840	2855	2855	2855	2855	0
293	20241011	142800	22980840	2855	2855	2855	2855	0
294	20241011	142700	22980840	2855	2855	2855	2855	0
295	20241011	142600	22980840	2855	2855	2855	2855	0
296	20241011	142500	22980840	2855	2855	2855	2855	0
297	20241011	142400	22980840	2855	2855	2855	2855	0
298	20241011	142300	22980840	2855	2855	2855	2855	0
299	20241011	142200	22980840	2855	2855	2855	2855	0
300	20241011	142100	22980840	2855	2855	2855	2855	0
301	20241011	142000	22980840	2855	2855	2855	2855	12
302	20241011	141900	22946580	2855	2855	2855	2855	0
303	20241011	141800	22946580	2855	2855	2855	2855	0
304	20241011	141700	22946580	2855	2855	2855	2855	0
305	20241011	141600	22946580	2855	2855	2855	2855	0
306	20241011	141500	22946580	2855	2855	2855	2855	400
307	20241011	141400	21804580	2865	2865	2865	2865	0
308	20241011	141300	21804580	2865	2865	2865	2865	8
309	20241011	141200	21781660	2880	2860	2880	2860	200
310	20241011	141100	21206970	2865	2860	2865	2860	30
311	20241011	141000	21121135	2855	2855	2855	2855	0
312	20241011	140900	21121135	2855	2855	2855	2855	0
313	20241011	140800	21121135	2855	2855	2855	2855	0
314	20241011	140700	21121135	2855	2855	2855	2855	0
315	20241011	140600	21121135	2855	2855	2855	2855	0
316	20241011	140500	21121135	2855	2855	2855	2855	0
317	20241011	140400	21121135	2855	2855	2855	2855	0
318	20241011	140300	21121135	2855	2860	2860	2855	100
319	20241011	140200	20835420	2860	2860	2860	2860	0
320	20241011	140100	20835420	2860	2860	2860	2860	0
321	20241011	140000	20835420	2860	2860	2860	2860	0
322	20241011	135900	20835420	2860	2860	2860	2860	0
323	20241011	135800	20835420	2860	2860	2860	2860	7
324	20241011	135700	20815400	2860	2860	2860	2860	0
325	20241011	135600	20815400	2860	2860	2860	2860	823
326	20241011	135500	18461620	2860	2860	2860	2860	44
327	20241011	135400	18335780	2875	2875	2875	2875	0
328	20241011	135300	18335780	2875	2875	2875	2875	0
329	20241011	135200	18335780	2875	2865	2875	2865	200
330	20241011	135100	17760870	2860	2860	2860	2860	0
331	20241011	135000	17760870	2860	2860	2860	2860	6
332	20241011	134900	17743710	2865	2865	2865	2865	0
333	20241011	134800	17743710	2865	2865	2865	2865	0
334	20241011	134700	17743710	2865	2865	2865	2865	491
335	20241011	134600	16336995	2860	2860	2860	2860	0
336	20241011	134500	16336995	2860	2860	2860	2860	0
337	20241011	134400	16336995	2860	2860	2860	2860	0
338	20241011	134300	16336995	2860	2860	2860	2860	0
339	20241011	134200	16336995	2860	2860	2860	2860	61
340	20241011	134100	16162535	2855	2855	2855	2855	0
341	20241011	134000	16162535	2855	2855	2855	2855	0
342	20241011	133900	16162535	2855	2855	2855	2855	0
343	20241011	133800	16162535	2855	2855	2855	2855	0
344	20241011	133700	16162535	2855	2855	2855	2855	1294
345	20241011	133600	12468165	2860	2860	2860	2860	0
346	20241011	133500	12468165	2860	2860	2860	2860	0
347	20241011	133400	12468165	2860	2860	2860	2860	0
348	20241011	133300	12468165	2860	2860	2860	2860	0
349	20241011	133200	12468165	2860	2860	2860	2860	0
350	20241011	133100	12468165	2860	2860	2860	2860	0
351	20241011	133000	12468165	2860	2860	2860	2860	0
352	20241011	132900	12468165	2860	2860	2860	2860	0
353	20241011	132800	12468165	2860	2860	2860	2860	0
354	20241011	132700	12468165	2860	2860	2860	2860	0
355	20241011	132600	12468165	2860	2860	2860	2860	0
356	20241011	132500	12468165	2860	2860	2860	2860	0
357	20241011	132400	12468165	2860	2860	2860	2860	0
358	20241011	132300	12468165	2860	2860	2860	2860	0
359	20241011	132200	12468165	2860	2860	2860	2860	0
360	20241011	132100	12468165	2860	2860	2860	2860	0
361	20241011	132000	12468165	2860	2860	2860	2860	0
362	20241011	131900	12468165	2860	2860	2860	2860	0
363	20241011	131800	12468165	2860	2860	2860	2860	0
364	20241011	131700	12468165	2860	2860	2860	2860	0
365	20241011	131600	12468165	2860	2860	2860	2860	0
366	20241011	131500	12468165	2860	2860	2860	2860	0
367	20241011	131400	12468165	2860	2860	2860	2860	0
368	20241011	131300	12468165	2860	2860	2860	2860	0
369	20241011	131200	12468165	2860	2860	2860	2860	0
370	20241011	131100	12468165	2860	2860	2860	2860	0
371	20241011	131000	12468165	2860	2860	2860	2860	124
372	20241011	130900	12113525	2860	2860	2860	2860	0
373	20241011	130800	12113525	2860	2860	2860	2860	0
374	20241011	130700	12113525	2860	2860	2860	2860	0
375	20241011	130600	12113525	2860	2860	2860	2860	0
376	20241011	130500	12113525	2860	2860	2860	2860	0
377	20241011	130400	12113525	2860	2860	2860	2860	0
378	20241011	130300	12113525	2860	2860	2860	2860	0
379	20241011	130200	12113525	2860	2860	2860	2860	0
380	20241011	130100	12113525	2860	2860	2860	2860	0
381	20241011	130000	12113525	2860	2860	2860	2860	2
382	20241011	125900	12107805	2860	2860	2860	2860	0
383	20241011	125800	12107805	2860	2860	2860	2860	0
384	20241011	125700	12107805	2860	2860	2860	2860	0
385	20241011	125600	12107805	2860	2860	2860	2860	0
386	20241011	125500	12107805	2860	2860	2860	2860	0
387	20241011	125400	12107805	2860	2860	2860	2860	1
388	20241011	125300	12104945	2855	2855	2855	2855	0
389	20241011	125200	12104945	2855	2855	2855	2855	0
390	20241011	125100	12104945	2855	2855	2855	2855	0
391	20241011	125000	12104945	2855	2855	2855	2855	0
392	20241011	124900	12104945	2855	2855	2855	2855	0
393	20241011	124800	12104945	2855	2855	2855	2855	0
394	20241011	124700	12104945	2855	2855	2855	2855	0
395	20241011	124600	12104945	2855	2855	2855	2855	9
396	20241011	124500	12079250	2855	2855	2855	2855	0
397	20241011	124400	12079250	2855	2855	2855	2855	0
398	20241011	124300	12079250	2855	2855	2855	2855	0
399	20241011	124200	12079250	2855	2855	2855	2855	0
400	20241011	124100	12079250	2855	2855	2855	2855	0
401	20241011	124000	12079250	2855	2855	2855	2855	0
402	20241011	123900	12079250	2855	2855	2855	2855	0
403	20241011	123800	12079250	2855	2855	2855	2855	0
404	20241011	123700	12079250	2855	2855	2855	2855	0
405	20241011	123600	12079250	2855	2855	2855	2855	0
406	20241011	123500	12079250	2855	2855	2855	2855	0
407	20241011	123400	12079250	2855	2855	2855	2855	0
408	20241011	123300	12079250	2855	2855	2855	2855	0
409	20241011	123200	12079250	2855	2855	2855	2855	0
410	20241011	123100	12079250	2855	2855	2855	2855	0
411	20241011	123000	12079250	2855	2855	2855	2855	0
412	20241011	122900	12079250	2855	2855	2855	2855	0
413	20241011	122800	12079250	2855	2855	2855	2855	0
414	20241011	122700	12079250	2855	2855	2855	2855	0
415	20241011	122600	12079250	2855	2855	2855	2855	0
416	20241011	122500	12079250	2855	2855	2855	2855	0
417	20241011	122400	12079250	2855	2855	2855	2855	3
418	20241011	122300	12070685	2860	2860	2860	2860	0
419	20241011	122200	12070685	2860	2860	2860	2860	0
420	20241011	122100	12070685	2860	2860	2860	2860	9
421	20241011	122000	12044945	2860	2860	2860	2860	0
422	20241011	121900	12044945	2860	2860	2860	2860	9
423	20241011	121800	12019205	2860	2860	2860	2860	0
424	20241011	121700	12019205	2860	2860	2860	2860	0
425	20241011	121600	12019205	2860	2860	2860	2860	3
426	20241011	121500	12010625	2875	2875	2875	2875	0
427	20241011	121400	12010625	2875	2860	2875	2860	11
428	20241011	121300	11979105	2860	2860	2860	2860	0
429	20241011	121200	11979105	2860	2860	2860	2860	0
430	20241011	121100	11979105	2860	2860	2860	2860	0
431	20241011	121000	11979105	2860	2860	2860	2860	0
432	20241011	120900	11979105	2860	2860	2860	2860	44
433	20241011	120800	11853265	2860	2860	2860	2860	0
434	20241011	120700	11853265	2860	2860	2860	2860	1
435	20241011	120600	11850405	2860	2860	2860	2860	0
436	20241011	120500	11850405	2860	2860	2860	2860	0
437	20241011	120400	11850405	2860	2860	2860	2860	0
438	20241011	120300	11850405	2860	2860	2860	2860	0
439	20241011	120200	11850405	2860	2860	2860	2860	0
440	20241011	120100	11850405	2860	2860	2860	2860	18
441	20241011	120000	11798925	2860	2860	2860	2860	0
442	20241011	115900	11798925	2860	2860	2860	2860	0
443	20241011	115800	11798925	2860	2860	2860	2860	9
444	20241011	115700	11773185	2860	2860	2860	2860	0
445	20241011	115600	11773185	2860	2860	2860	2860	0
446	20241011	115500	11773185	2860	2860	2860	2860	0
447	20241011	115400	11773185	2860	2860	2860	2860	0
448	20241011	115300	11773185	2860	2860	2860	2860	0
449	20241011	115200	11773185	2860	2860	2860	2860	0
450	20241011	115100	11773185	2860	2860	2860	2860	0
451	20241011	115000	11773185	2860	2860	2860	2860	0
452	20241011	114900	11773185	2860	2860	2860	2860	0
453	20241011	114800	11773185	2860	2860	2860	2860	1
454	20241011	114700	11770325	2860	2860	2860	2860	0
455	20241011	114600	11770325	2860	2860	2860	2860	0
456	20241011	114500	11770325	2860	2860	2860	2860	0
457	20241011	114400	11770325	2860	2860	2860	2860	0
458	20241011	114300	11770325	2860	2860	2860	2860	0
459	20241011	114200	11770325	2860	2860	2860	2860	0
460	20241011	114100	11770325	2860	2860	2860	2860	0
461	20241011	114000	11770325	2860	2860	2860	2860	0
462	20241011	113900	11770325	2860	2860	2860	2860	6
463	20241011	113800	11753165	2875	2875	2875	2875	0
464	20241011	113700	11753165	2875	2875	2875	2875	0
465	20241011	113600	11753165	2875	2875	2875	2875	0
466	20241011	113500	11753165	2875	2875	2875	2875	0
467	20241011	113400	11753165	2875	2875	2875	2875	0
468	20241011	113300	11753165	2875	2875	2875	2875	0
469	20241011	113200	11753165	2875	2860	2875	2860	4
470	20241011	113100	11741710	2875	2860	2875	2860	34
471	20241011	113000	11644155	2870	2860	2870	2860	67
472	20241011	112900	11452415	2860	2860	2860	2860	0
473	20241011	112800	11452415	2860	2860	2860	2860	0
474	20241011	112700	11452415	2860	2860	2860	2860	0
475	20241011	112600	11452415	2860	2860	2860	2860	0
476	20241011	112500	11452415	2860	2860	2860	2860	0
477	20241011	112400	11452415	2860	2860	2860	2860	0
478	20241011	112300	11452415	2860	2860	2860	2860	0
479	20241011	112200	11452415	2860	2860	2860	2860	0
480	20241011	112100	11452415	2860	2860	2860	2860	0
481	20241011	112000	11452415	2860	2860	2860	2860	0
482	20241011	111900	11452415	2860	2860	2860	2860	0
483	20241011	111800	11452415	2860	2860	2860	2860	0
484	20241011	111700	11452415	2860	2860	2860	2860	0
485	20241011	111600	11452415	2860	2860	2860	2860	0
486	20241011	111500	11452415	2860	2860	2860	2860	0
487	20241011	111400	11452415	2860	2860	2860	2860	0
488	20241011	111300	11452415	2860	2860	2860	2860	0
489	20241011	111200	11452415	2860	2860	2860	2860	7
490	20241011	111100	11432395	2870	2870	2870	2870	0
491	20241011	111000	11432395	2870	2870	2870	2870	0
492	20241011	110900	11432395	2870	2870	2870	2870	0
493	20241011	110800	11432395	2870	2870	2870	2870	0
494	20241011	110700	11432395	2870	2870	2870	2870	0
495	20241011	110600	11432395	2870	2870	2870	2870	0
496	20241011	110500	11432395	2870	2870	2870	2870	0
497	20241011	110400	11432395	2870	2870	2870	2870	0
498	20241011	110300	11432395	2870	2870	2870	2870	0
499	20241011	110200	11432395	2870	2870	2870	2870	0
500	20241011	110100	11432395	2870	2870	2870	2870	0
501	20241011	110000	11432395	2870	2860	2870	2860	100
502	20241011	105900	11145695	2860	2860	2860	2860	0
503	20241011	105800	11145695	2860	2860	2860	2860	0
504	20241011	105700	11145695	2860	2860	2860	2860	0
505	20241011	105600	11145695	2860	2860	2860	2860	0
506	20241011	105500	11145695	2860	2860	2860	2860	15
507	20241011	105400	11102795	2860	2860	2860	2860	0
508	20241011	105300	11102795	2860	2860	2860	2860	0
509	20241011	105200	11102795	2860	2860	2860	2860	0
510	20241011	105100	11102795	2860	2860	2860	2860	0
511	20241011	105000	11102795	2860	2860	2860	2860	0
512	20241011	104900	11102795	2860	2860	2860	2860	0
513	20241011	104800	11102795	2860	2860	2860	2860	0
514	20241011	104700	11102795	2860	2860	2860	2860	0
515	20241011	104600	11102795	2860	2860	2860	2860	0
516	20241011	104500	11102795	2860	2860	2860	2860	2
517	20241011	104400	11097075	2865	2865	2865	2865	0
518	20241011	104300	11097075	2865	2865	2865	2865	1
519	20241011	104200	11094210	2860	2860	2860	2860	0
520	20241011	104100	11094210	2860	2860	2860	2860	0
521	20241011	104000	11094210	2860	2860	2860	2860	0
522	20241011	103900	11094210	2860	2860	2860	2860	0
523	20241011	103800	11094210	2860	2860	2860	2860	0
524	20241011	103700	11094210	2860	2860	2860	2860	0
525	20241011	103600	11094210	2860	2860	2860	2860	0
526	20241011	103500	11094210	2860	2860	2860	2860	23
527	20241011	103400	11028430	2860	2860	2860	2860	0
528	20241011	103300	11028430	2860	2860	2860	2860	0
529	20241011	103200	11028430	2860	2860	2860	2860	0
530	20241011	103100	11028430	2860	2860	2860	2860	0
531	20241011	103000	11028430	2860	2860	2860	2860	0
532	20241011	102900	11028430	2860	2860	2860	2860	0
533	20241011	102800	11028430	2860	2860	2860	2860	0
534	20241011	102700	11028430	2860	2860	2860	2860	0
535	20241011	102600	11028430	2860	2860	2860	2860	8
536	20241011	102500	11005550	2865	2865	2865	2865	0
537	20241011	102400	11005550	2865	2865	2865	2865	0
538	20241011	102300	11005550	2865	2865	2865	2865	0
539	20241011	102200	11005550	2865	2865	2865	2865	0
540	20241011	102100	11005550	2865	2865	2865	2865	0
541	20241011	102000	11005550	2865	2865	2865	2865	0
542	20241011	101900	11005550	2865	2865	2865	2865	0
543	20241011	101800	11005550	2865	2865	2870	2865	15
544	20241011	101700	10962510	2860	2860	2860	2860	0
545	20241011	101600	10962510	2860	2860	2860	2860	0
546	20241011	101500	10962510	2860	2860	2860	2860	0
547	20241011	101400	10962510	2860	2860	2860	2860	0
548	20241011	101300	10962510	2860	2860	2860	2860	250
549	20241011	101200	10247510	2860	2860	2860	2860	0
550	20241011	101100	10247510	2860	2860	2860	2860	0
551	20241011	101000	10247510	2860	2860	2860	2860	0
552	20241011	100900	10247510	2860	2860	2860	2860	0
553	20241011	100800	10247510	2860	2860	2860	2860	0
554	20241011	100700	10247510	2860	2860	2860	2860	0
555	20241011	100600	10247510	2860	2860	2860	2860	0
556	20241011	100500	10247510	2860	2860	2860	2860	0
557	20241011	100400	10247510	2860	2860	2860	2860	0
558	20241011	100300	10247510	2860	2860	2860	2860	0
559	20241011	100200	10247510	2860	2860	2860	2860	1
560	20241011	100100	10244650	2855	2850	2880	2850	175
561	20241011	100000	9744485	2855	2855	2855	2855	2
562	20241011	095900	9738775	2855	2855	2855	2855	1
563	20241011	095800	9735920	2855	2855	2855	2855	1
564	20241011	095700	9733065	2850	2850	2850	2850	0
565	20241011	095600	9733065	2850	2850	2850	2850	0
566	20241011	095500	9733065	2850	2850	2850	2850	0
567	20241011	095400	9733065	2850	2850	2850	2850	0
568	20241011	095300	9733065	2850	2850	2850	2850	0
569	20241011	095200	9733065	2850	2850	2850	2850	0
570	20241011	095100	9733065	2850	2850	2850	2850	0
571	20241011	095000	9733065	2850	2850	2850	2850	0
572	20241011	094900	9733065	2850	2850	2850	2850	0
573	20241011	094800	9733065	2850	2850	2850	2850	0
574	20241011	094700	9733065	2850	2850	2850	2850	0
575	20241011	094600	9733065	2850	2850	2850	2850	0
576	20241011	094500	9733065	2850	2850	2850	2850	0
577	20241011	094400	9733065	2850	2850	2850	2850	0
578	20241011	094300	9733065	2850	2850	2880	2850	23
579	20241011	094200	9667310	2850	2870	2885	2850	333
580	20241011	094100	8716900	2870	2870	2870	2870	301
581	20241011	094000	7853030	2870	2870	2870	2870	0
582	20241011	093900	7853030	2870	2870	2870	2870	0
583	20241011	093800	7853030	2870	2870	2870	2870	0
584	20241011	093700	7853030	2870	2870	2870	2870	0
585	20241011	093600	7853030	2870	2870	2870	2870	0
586	20241011	093500	7853030	2870	2870	2870	2870	200
587	20241011	093400	7279030	2885	2885	2885	2885	0
588	20241011	093300	7279030	2885	2875	2885	2875	5
589	20241011	093200	7264620	2875	2875	2875	2875	4
590	20241011	093100	7253120	2875	2875	2875	2875	0
591	20241011	093000	7253120	2875	2875	2875	2875	1
592	20241011	092900	7250245	2875	2875	2875	2875	2
593	20241011	092800	7244495	2875	2875	2875	2875	8
594	20241011	092700	7221495	2875	2875	2875	2875	4
595	20241011	092600	7209995	2875	2875	2875	2875	5
596	20241011	092500	7195620	2875	2875	2875	2875	1
597	20241011	092400	7192745	2875	2875	2875	2875	0
598	20241011	092300	7192745	2875	2875	2875	2875	0
599	20241011	092200	7192745	2875	2875	2875	2875	1
600	20241011	092100	7189870	2885	2885	2885	2885	0
601	20241011	092000	7189870	2885	2885	2885	2885	0
602	20241011	091900	7189870	2885	2885	2885	2885	0
603	20241011	091800	7189870	2885	2885	2885	2885	0
604	20241011	091700	7189870	2885	2885	2885	2885	0
605	20241011	091600	7189870	2885	2885	2885	2885	0
606	20241011	091500	7189870	2885	2885	2885	2885	1
607	20241011	091400	7186985	2895	2895	2895	2895	0
608	20241011	091300	7186985	2895	2895	2895	2895	10
609	20241011	091200	7158035	2880	2895	2900	2880	12
610	20241011	091100	7123305	2895	2895	2895	2895	1
611	20241011	091000	7120410	2885	2885	2885	2885	1
612	20241011	090900	7117525	2890	2895	2895	2890	2
613	20241011	090800	7111740	2900	2860	2945	2860	709
614	20241011	090700	5048295	2855	2845	2855	2845	157
615	20241011	090600	4601095	2845	2845	2845	2845	50
616	20241011	090500	4458845	2845	2840	2845	2840	14
617	20241011	090400	4419080	2840	2840	2840	2840	0
618	20241011	090300	4419080	2840	2840	2840	2840	101
619	20241011	090200	4132240	2825	2825	2825	2825	918
620	20241011	090100	1538890	2825	2825	2825	2825	398
621	20241011	090000	414540	2820	2820	2820	2820	147