KissMeData/035200/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	192400	31818175	2870	2870	2870	2870	110
3	20241007	192300	31818175	2870	2870	2870	2870	0
4	20241007	192200	31818175	2870	2870	2870	2870	0
5	20241007	192100	31818175	2870	2870	2870	2870	0
6	20241007	192000	31818175	2870	2870	2870	2870	0
7	20241007	191900	31818175	2870	2870	2870	2870	0
8	20241007	191800	31818175	2870	2870	2870	2870	0
9	20241007	191700	31818175	2870	2870	2870	2870	0
10	20241007	191600	31818175	2870	2870	2870	2870	0
11	20241007	191500	31818175	2870	2870	2870	2870	0
12	20241007	191400	31818175	2870	2870	2870	2870	0
13	20241007	191300	31818175	2870	2870	2870	2870	0
14	20241007	191200	31818175	2870	2870	2870	2870	0
15	20241007	191100	31818175	2870	2870	2870	2870	0
16	20241007	191000	31818175	2870	2870	2870	2870	0
17	20241007	190900	31818175	2870	2870	2870	2870	0
18	20241007	190800	31818175	2870	2870	2870	2870	0
19	20241007	190700	31818175	2870	2870	2870	2870	0
20	20241007	190600	31818175	2870	2870	2870	2870	0
21	20241007	190500	31818175	2870	2870	2870	2870	0
22	20241007	190400	31818175	2870	2870	2870	2870	0
23	20241007	190300	31818175	2870	2870	2870	2870	0
24	20241007	190200	31818175	2870	2870	2870	2870	0
25	20241007	190100	31818175	2870	2870	2870	2870	0
26	20241007	190000	31818175	2870	2870	2870	2870	0
27	20241007	185900	31818175	2870	2870	2870	2870	0
28	20241007	185800	31818175	2870	2870	2870	2870	0
29	20241007	185700	31818175	2870	2870	2870	2870	0
30	20241007	185600	31818175	2870	2870	2870	2870	0
31	20241007	185500	31818175	2870	2870	2870	2870	0
32	20241007	185400	31818175	2870	2870	2870	2870	110
33	20241007	185300	31818175	2870	2870	2870	2870	0
34	20241007	185200	31818175	2870	2870	2870	2870	0
35	20241007	185100	31818175	2870	2870	2870	2870	0
36	20241007	185000	31818175	2870	2870	2870	2870	0
37	20241007	184900	31818175	2870	2870	2870	2870	0
38	20241007	184800	31818175	2870	2870	2870	2870	0
39	20241007	184700	31818175	2870	2870	2870	2870	0
40	20241007	184600	31818175	2870	2870	2870	2870	0
41	20241007	184500	31818175	2870	2870	2870	2870	0
42	20241007	184400	31818175	2870	2870	2870	2870	0
43	20241007	184300	31818175	2870	2870	2870	2870	0
44	20241007	184200	31818175	2870	2870	2870	2870	0
45	20241007	184100	31818175	2870	2870	2870	2870	0
46	20241007	184000	31818175	2870	2870	2870	2870	0
47	20241007	183900	31818175	2870	2870	2870	2870	0
48	20241007	183800	31818175	2870	2870	2870	2870	0
49	20241007	183700	31818175	2870	2870	2870	2870	0
50	20241007	183600	31818175	2870	2870	2870	2870	0
51	20241007	183500	31818175	2870	2870	2870	2870	0
52	20241007	183400	31818175	2870	2870	2870	2870	0
53	20241007	183300	31818175	2870	2870	2870	2870	0
54	20241007	183200	31818175	2870	2870	2870	2870	0
55	20241007	183100	31818175	2870	2870	2870	2870	0
56	20241007	183000	31818175	2870	2870	2870	2870	0
57	20241007	182900	31818175	2870	2870	2870	2870	0
58	20241007	182800	31818175	2870	2870	2870	2870	0
59	20241007	182700	31818175	2870	2870	2870	2870	0
60	20241007	182600	31818175	2870	2870	2870	2870	0
61	20241007	182500	31818175	2870	2870	2870	2870	0
62	20241007	182400	31818175	2870	2870	2870	2870	110
63	20241007	182300	31818175	2870	2870	2870	2870	0
64	20241007	182200	31818175	2870	2870	2870	2870	0
65	20241007	182100	31818175	2870	2870	2870	2870	0
66	20241007	182000	31818175	2870	2870	2870	2870	0
67	20241007	181900	31818175	2870	2870	2870	2870	0
68	20241007	181800	31818175	2870	2870	2870	2870	0
69	20241007	181700	31818175	2870	2870	2870	2870	0
70	20241007	181600	31818175	2870	2870	2870	2870	0
71	20241007	181500	31818175	2870	2870	2870	2870	0
72	20241007	181400	31818175	2870	2870	2870	2870	0
73	20241007	181300	31818175	2870	2870	2870	2870	0
74	20241007	181200	31818175	2870	2870	2870	2870	0
75	20241007	181100	31818175	2870	2870	2870	2870	0
76	20241007	181000	31818175	2870	2870	2870	2870	0
77	20241007	180900	31818175	2870	2870	2870	2870	0
78	20241007	180800	31818175	2870	2870	2870	2870	0
79	20241007	180700	31818175	2870	2870	2870	2870	0
80	20241007	180600	31818175	2870	2870	2870	2870	0
81	20241007	180500	31818175	2870	2870	2870	2870	0
82	20241007	180400	31818175	2870	2870	2870	2870	0
83	20241007	180300	31818175	2870	2870	2870	2870	0
84	20241007	180200	31818175	2870	2870	2870	2870	0
85	20241007	180100	31818175	2870	2870	2870	2870	0
86	20241007	180000	31818175	2870	2870	2870	2870	0
87	20241007	175900	31818175	2870	2870	2870	2870	0
88	20241007	175800	31818175	2870	2870	2870	2870	0
89	20241007	175700	31818175	2870	2870	2870	2870	0
90	20241007	175600	31818175	2870	2870	2870	2870	0
91	20241007	175500	31818175	2870	2870	2870	2870	0
92	20241007	175400	31818175	2870	2870	2870	2870	110
93	20241007	175300	31818175	2870	2870	2870	2870	0
94	20241007	175200	31818175	2870	2870	2870	2870	0
95	20241007	175100	31818175	2870	2870	2870	2870	0
96	20241007	175000	31818175	2870	2870	2870	2870	0
97	20241007	174900	31818175	2870	2870	2870	2870	0
98	20241007	174800	31818175	2870	2870	2870	2870	0
99	20241007	174700	31818175	2870	2870	2870	2870	0
100	20241007	174600	31818175	2870	2870	2870	2870	0
101	20241007	174500	31818175	2870	2870	2870	2870	0
102	20241007	174400	31818175	2870	2870	2870	2870	0
103	20241007	174300	31818175	2870	2870	2870	2870	0
104	20241007	174200	31818175	2870	2870	2870	2870	0
105	20241007	174100	31818175	2870	2870	2870	2870	0
106	20241007	174000	31818175	2870	2870	2870	2870	0
107	20241007	173900	31818175	2870	2870	2870	2870	0
108	20241007	173800	31818175	2870	2870	2870	2870	0
109	20241007	173700	31818175	2870	2870	2870	2870	0
110	20241007	173600	31818175	2870	2870	2870	2870	0
111	20241007	173500	31818175	2870	2870	2870	2870	0
112	20241007	173400	31818175	2870	2870	2870	2870	0
113	20241007	173300	31818175	2870	2870	2870	2870	0
114	20241007	173200	31818175	2870	2870	2870	2870	0
115	20241007	173100	31818175	2870	2870	2870	2870	0
116	20241007	173000	31818175	2870	2870	2870	2870	0
117	20241007	172900	31818175	2870	2870	2870	2870	0
118	20241007	172800	31818175	2870	2870	2870	2870	0
119	20241007	172700	31818175	2870	2870	2870	2870	0
120	20241007	172600	31818175	2870	2870	2870	2870	0
121	20241007	172500	31818175	2870	2870	2870	2870	0
122	20241007	172400	31818175	2870	2870	2870	2870	110
123	20241007	172300	31818175	2870	2870	2870	2870	0
124	20241007	172200	31818175	2870	2870	2870	2870	0
125	20241007	172100	31818175	2870	2870	2870	2870	0
126	20241007	172000	31818175	2870	2870	2870	2870	0
127	20241007	171900	31818175	2870	2870	2870	2870	0
128	20241007	171800	31818175	2870	2870	2870	2870	0
129	20241007	171700	31818175	2870	2870	2870	2870	0
130	20241007	171600	31818175	2870	2870	2870	2870	0
131	20241007	171500	31818175	2870	2870	2870	2870	0
132	20241007	171400	31818175	2870	2870	2870	2870	0
133	20241007	171300	31818175	2870	2870	2870	2870	0
134	20241007	171200	31818175	2870	2870	2870	2870	0
135	20241007	171100	31818175	2870	2870	2870	2870	0
136	20241007	171000	31818175	2870	2870	2870	2870	0
137	20241007	170900	31818175	2870	2870	2870	2870	0
138	20241007	170800	31818175	2870	2870	2870	2870	0
139	20241007	170700	31818175	2870	2870	2870	2870	0
140	20241007	170600	31818175	2870	2870	2870	2870	0
141	20241007	170500	31818175	2870	2870	2870	2870	0
142	20241007	170400	31818175	2870	2870	2870	2870	0
143	20241007	170300	31818175	2870	2870	2870	2870	0
144	20241007	170200	31818175	2870	2870	2870	2870	0
145	20241007	170100	31818175	2870	2870	2870	2870	0
146	20241007	170000	31818175	2870	2870	2870	2870	0
147	20241007	165900	31818175	2870	2870	2870	2870	0
148	20241007	165800	31818175	2870	2870	2870	2870	0
149	20241007	165700	31818175	2870	2870	2870	2870	0
150	20241007	165600	31818175	2870	2870	2870	2870	0
151	20241007	165500	31818175	2870	2870	2870	2870	0
152	20241007	165400	31818175	2870	2870	2870	2870	110
153	20241007	165300	31818175	2870	2870	2870	2870	0
154	20241007	165200	31818175	2870	2870	2870	2870	0
155	20241007	165100	31818175	2870	2870	2870	2870	0
156	20241007	165000	31818175	2870	2870	2870	2870	0
157	20241007	164900	31818175	2870	2870	2870	2870	0
158	20241007	164800	31818175	2870	2870	2870	2870	0
159	20241007	164700	31818175	2870	2870	2870	2870	0
160	20241007	164600	31818175	2870	2870	2870	2870	0
161	20241007	164500	31818175	2870	2870	2870	2870	0
162	20241007	164400	31818175	2870	2870	2870	2870	0
163	20241007	164300	31818175	2870	2870	2870	2870	0
164	20241007	164200	31818175	2870	2870	2870	2870	0
165	20241007	164100	31818175	2870	2870	2870	2870	0
166	20241007	164000	31818175	2870	2870	2870	2870	0
167	20241007	163900	31818175	2870	2870	2870	2870	0
168	20241007	163800	31818175	2870	2870	2870	2870	0
169	20241007	163700	31818175	2870	2870	2870	2870	0
170	20241007	163600	31818175	2870	2870	2870	2870	0
171	20241007	163500	31818175	2870	2870	2870	2870	0
172	20241007	163400	31818175	2870	2870	2870	2870	0
173	20241007	163300	31818175	2870	2870	2870	2870	0
174	20241007	163200	31818175	2870	2870	2870	2870	0
175	20241007	163100	31818175	2870	2870	2870	2870	0
176	20241007	163000	31818175	2870	2870	2870	2870	0
177	20241007	162900	31818175	2870	2870	2870	2870	0
178	20241007	162800	31818175	2870	2870	2870	2870	0
179	20241007	162700	31818175	2870	2870	2870	2870	0
180	20241007	162600	31818175	2870	2870	2870	2870	0
181	20241007	162500	31818175	2870	2870	2870	2870	0
182	20241007	162400	31818175	2870	2870	2870	2870	110
183	20241007	162300	31818175	2870	2870	2870	2870	0
184	20241007	162200	31818175	2870	2870	2870	2870	0
185	20241007	162100	31818175	2870	2870	2870	2870	0
186	20241007	162000	31818175	2870	2870	2870	2870	0
187	20241007	161900	31818175	2870	2870	2870	2870	0
188	20241007	161800	31818175	2870	2870	2870	2870	0
189	20241007	161700	31818175	2870	2870	2870	2870	0
190	20241007	161600	31818175	2870	2870	2870	2870	0
191	20241007	161500	31818175	2870	2870	2870	2870	0
192	20241007	161400	31818175	2870	2870	2870	2870	0
193	20241007	161300	31818175	2870	2870	2870	2870	0
194	20241007	161200	31818175	2870	2870	2870	2870	0
195	20241007	161100	31818175	2870	2870	2870	2870	0
196	20241007	161000	31818175	2870	2870	2870	2870	0
197	20241007	160900	31818175	2870	2870	2870	2870	0
198	20241007	160800	31818175	2870	2870	2870	2870	0
199	20241007	160700	31818175	2870	2870	2870	2870	0
200	20241007	160600	31818175	2870	2870	2870	2870	0
201	20241007	160500	31818175	2870	2870	2870	2870	0
202	20241007	160400	31818175	2870	2870	2870	2870	0
203	20241007	160300	31818175	2870	2870	2870	2870	0
204	20241007	160200	31818175	2870	2870	2870	2870	0
205	20241007	160100	31818175	2870	2870	2870	2870	0
206	20241007	160000	31818175	2870	2870	2870	2870	0
207	20241007	155900	31818175	2870	2870	2870	2870	0
208	20241007	155800	31818175	2870	2870	2870	2870	0
209	20241007	155700	31818175	2870	2870	2870	2870	0
210	20241007	155600	31818175	2870	2870	2870	2870	0
211	20241007	155500	31818175	2870	2870	2870	2870	0
212	20241007	155400	31818175	2870	2870	2870	2870	110
213	20241007	155300	31818175	2870	2870	2870	2870	0
214	20241007	155200	31818175	2870	2870	2870	2870	0
215	20241007	155100	31818175	2870	2870	2870	2870	0
216	20241007	155000	31818175	2870	2870	2870	2870	0
217	20241007	154900	31818175	2870	2870	2870	2870	0
218	20241007	154800	31818175	2870	2870	2870	2870	0
219	20241007	154700	31818175	2870	2870	2870	2870	0
220	20241007	154600	31818175	2870	2870	2870	2870	0
221	20241007	154500	31818175	2870	2870	2870	2870	0
222	20241007	154400	31818175	2870	2870	2870	2870	0
223	20241007	154300	31818175	2870	2870	2870	2870	0
224	20241007	154200	31818175	2870	2870	2870	2870	0
225	20241007	154100	31818175	2870	2870	2870	2870	0
226	20241007	154000	31818175	2870	2870	2870	2870	0
227	20241007	153900	31818175	2870	2870	2870	2870	0
228	20241007	153800	31818175	2870	2870	2870	2870	0
229	20241007	153700	31818175	2870	2870	2870	2870	0
230	20241007	153600	31818175	2870	2870	2870	2870	0
231	20241007	153500	31818175	2870	2870	2870	2870	0
232	20241007	153400	31818175	2870	2870	2870	2870	0
233	20241007	153300	31818175	2870	2870	2870	2870	0
234	20241007	153200	31818175	2870	2870	2870	2870	0
235	20241007	153100	31818175	2870	2870	2870	2870	0
236	20241007	153000	31818175	2870	2870	2870	2870	110
237	20241007	152900	31502475	2850	2850	2850	2850	0
238	20241007	152800	31502475	2850	2850	2850	2850	0
239	20241007	152700	31502475	2850	2850	2850	2850	0
240	20241007	152600	31502475	2850	2850	2850	2850	0
241	20241007	152500	31502475	2850	2850	2850	2850	0
242	20241007	152400	31502475	2850	2850	2850	2850	0
243	20241007	152300	31502475	2850	2850	2850	2850	0
244	20241007	152200	31502475	2850	2850	2850	2850	0
245	20241007	152100	31502475	2850	2850	2850	2850	0
246	20241007	152000	31502475	2850	2850	2850	2850	0
247	20241007	151900	31502475	2850	2850	2850	2850	0
248	20241007	151800	31502475	2850	2850	2850	2850	1
249	20241007	151700	31499625	2850	2850	2850	2850	1
250	20241007	151600	31496775	2850	2850	2850	2850	2
251	20241007	151500	31491075	2850	2850	2850	2850	0
252	20241007	151400	31491075	2850	2850	2850	2850	1
253	20241007	151300	31488225	2850	2850	2850	2850	1
254	20241007	151200	31485375	2850	2850	2850	2850	1
255	20241007	151100	31482525	2865	2865	2865	2865	0
256	20241007	151000	31482525	2865	2845	2865	2845	8
257	20241007	150900	31459715	2850	2845	2850	2845	31
258	20241007	150800	31371370	2845	2845	2845	2845	1
259	20241007	150700	31368525	2840	2840	2840	2840	0
260	20241007	150600	31368525	2840	2840	2840	2840	1
261	20241007	150500	31365685	2840	2840	2840	2840	1
262	20241007	150400	31362845	2840	2840	2840	2840	1
263	20241007	150300	31360005	2840	2840	2840	2840	1
264	20241007	150200	31357165	2840	2840	2840	2840	0
265	20241007	150100	31357165	2840	2840	2840	2840	1
266	20241007	150000	31354325	2845	2845	2845	2845	1
267	20241007	145900	31351480	2840	2840	2840	2840	1
268	20241007	145800	31348640	2845	2845	2845	2845	0
269	20241007	145700	31348640	2845	2845	2845	2845	1
270	20241007	145600	31345795	2845	2845	2845	2845	1
271	20241007	145500	31342950	2845	2845	2845	2845	1
272	20241007	145400	31340105	2845	2845	2845	2845	0
273	20241007	145300	31340105	2845	2845	2845	2845	1
274	20241007	145200	31337260	2845	2845	2845	2845	1
275	20241007	145100	31334415	2845	2845	2845	2845	1
276	20241007	145000	31331570	2845	2845	2845	2845	1
277	20241007	144900	31328725	2845	2845	2845	2845	0
278	20241007	144800	31328725	2845	2845	2845	2845	1
279	20241007	144700	31325880	2845	2845	2845	2845	1
280	20241007	144600	31323035	2845	2845	2845	2845	1
281	20241007	144500	31320190	2840	2840	2840	2840	0
282	20241007	144400	31320190	2840	2840	2840	2840	1
283	20241007	144300	31317350	2840	2840	2840	2840	1
284	20241007	144200	31314510	2840	2840	2840	2840	1
285	20241007	144100	31311670	2840	2845	2845	2840	200
286	20241007	144000	30742775	2845	2845	2845	2845	1
287	20241007	143900	30739930	2845	2845	2845	2845	1
288	20241007	143800	30737085	2845	2845	2845	2845	1
289	20241007	143700	30734240	2845	2845	2845	2845	1
290	20241007	143600	30731395	2845	2845	2845	2845	0
291	20241007	143500	30731395	2845	2845	2845	2845	1
292	20241007	143400	30728550	2845	2845	2845	2845	1
293	20241007	143300	30725705	2845	2845	2845	2845	1
294	20241007	143200	30722860	2845	2845	2845	2845	0
295	20241007	143100	30722860	2845	2845	2845	2845	1
296	20241007	143000	30720015	2845	2845	2845	2845	1
297	20241007	142900	30717170	2845	2845	2845	2845	1
298	20241007	142800	30714325	2845	2845	2845	2845	0
299	20241007	142700	30714325	2845	2845	2845	2845	1
300	20241007	142600	30711480	2850	2850	2850	2850	1
301	20241007	142500	30708630	2855	2845	2855	2845	2
302	20241007	142400	30702930	2845	2845	2845	2845	1
303	20241007	142300	30700085	2850	2850	2850	2850	0
304	20241007	142200	30700085	2850	2845	2850	2845	83
305	20241007	142100	30463540	2840	2840	2840	2840	1
306	20241007	142000	30460700	2840	2840	2840	2840	1
307	20241007	141900	30457860	2850	2850	2855	2850	4
308	20241007	141800	30446455	2840	2840	2840	2840	1
309	20241007	141700	30443615	2840	2840	2840	2840	1
310	20241007	141600	30440775	2845	2840	2845	2840	585
311	20241007	141500	28776705	2840	2840	2840	2840	0
312	20241007	141400	28776705	2840	2840	2840	2840	1
313	20241007	141300	28773865	2845	2845	2845	2845	323
314	20241007	141200	27854930	2845	2845	2845	2845	1
315	20241007	141100	27852085	2845	2845	2845	2845	1
316	20241007	141000	27849240	2845	2845	2845	2845	0
317	20241007	140900	27849240	2845	2845	2845	2845	1
318	20241007	140800	27846395	2845	2845	2845	2845	1
319	20241007	140700	27843550	2845	2845	2845	2845	1
320	20241007	140600	27840705	2845	2845	2845	2845	0
321	20241007	140500	27840705	2845	2845	2845	2845	1
322	20241007	140400	27837860	2845	2845	2845	2845	1
323	20241007	140300	27835015	2845	2845	2845	2845	1
324	20241007	140200	27832170	2845	2845	2845	2845	0
325	20241007	140100	27832170	2845	2845	2845	2845	1
326	20241007	140000	27829325	2845	2845	2845	2845	1
327	20241007	135900	27826480	2845	2845	2845	2845	1
328	20241007	135800	27823635	2845	2845	2845	2845	1
329	20241007	135700	27820790	2855	2855	2855	2855	0
330	20241007	135600	27820790	2855	2845	2855	2845	2
331	20241007	135500	27815090	2845	2845	2845	2845	1
332	20241007	135400	27812245	2845	2845	2845	2845	1
333	20241007	135300	27809400	2845	2845	2845	2845	0
334	20241007	135200	27809400	2845	2845	2845	2845	1
335	20241007	135100	27806555	2845	2845	2845	2845	1
336	20241007	135000	27803710	2845	2845	2845	2845	1
337	20241007	134900	27800865	2845	2845	2845	2845	0
338	20241007	134800	27800865	2845	2845	2845	2845	1
339	20241007	134700	27798020	2845	2845	2845	2845	1
340	20241007	134600	27795175	2845	2845	2845	2845	1
341	20241007	134500	27792330	2845	2845	2845	2845	1
342	20241007	134400	27789485	2845	2845	2845	2845	0
343	20241007	134300	27789485	2845	2845	2845	2845	1
344	20241007	134200	27786640	2845	2845	2845	2845	1
345	20241007	134100	27783795	2845	2845	2845	2845	1
346	20241007	134000	27780950	2845	2845	2845	2845	0
347	20241007	133900	27780950	2845	2845	2845	2845	1
348	20241007	133800	27778105	2845	2845	2845	2845	1
349	20241007	133700	27775260	2845	2845	2845	2845	1
350	20241007	133600	27772415	2845	2845	2845	2845	0
351	20241007	133500	27772415	2845	2845	2845	2845	1
352	20241007	133400	27769570	2845	2845	2845	2845	1
353	20241007	133300	27766725	2845	2845	2845	2845	1
354	20241007	133200	27763880	2845	2845	2845	2845	0
355	20241007	133100	27763880	2845	2845	2845	2845	1
356	20241007	133000	27761035	2845	2845	2845	2845	1
357	20241007	132900	27758190	2845	2845	2845	2845	1
358	20241007	132800	27755345	2845	2845	2845	2845	1
359	20241007	132700	27752500	2855	2855	2855	2855	0
360	20241007	132600	27752500	2855	2845	2855	2845	2
361	20241007	132500	27746800	2845	2845	2845	2845	1
362	20241007	132400	27743955	2855	2845	2855	2845	3
363	20241007	132300	27735400	2845	2845	2845	2845	0
364	20241007	132200	27735400	2845	2845	2845	2845	1
365	20241007	132100	27732555	2845	2845	2845	2845	1
366	20241007	132000	27729710	2845	2845	2845	2845	1
367	20241007	131900	27726865	2845	2845	2845	2845	0
368	20241007	131800	27726865	2845	2845	2845	2845	1
369	20241007	131700	27724020	2845	2845	2845	2845	1
370	20241007	131600	27721175	2845	2845	2845	2845	1
371	20241007	131500	27718330	2845	2845	2845	2845	1
372	20241007	131400	27715485	2845	2845	2845	2845	0
373	20241007	131300	27715485	2845	2845	2845	2845	1
374	20241007	131200	27712640	2845	2845	2845	2845	1
375	20241007	131100	27709795	2845	2845	2845	2845	1
376	20241007	131000	27706950	2845	2845	2845	2845	0
377	20241007	130900	27706950	2845	2845	2845	2845	1
378	20241007	130800	27704105	2845	2845	2845	2845	1
379	20241007	130700	27701260	2845	2845	2845	2845	1
380	20241007	130600	27698415	2845	2845	2845	2845	0
381	20241007	130500	27698415	2845	2845	2845	2845	1
382	20241007	130400	27695570	2845	2845	2845	2845	1
383	20241007	130300	27692725	2845	2845	2845	2845	1
384	20241007	130200	27689880	2845	2845	2845	2845	1
385	20241007	130100	27687035	2845	2845	2845	2845	0
386	20241007	130000	27687035	2845	2845	2845	2845	1
387	20241007	125900	27684190	2845	2845	2845	2845	1
388	20241007	125800	27681345	2845	2845	2845	2845	1
389	20241007	125700	27678500	2845	2845	2845	2845	0
390	20241007	125600	27678500	2845	2845	2845	2845	1
391	20241007	125500	27675655	2850	2850	2850	2850	1
392	20241007	125400	27672805	2850	2850	2850	2850	1
393	20241007	125300	27669955	2850	2850	2850	2850	0
394	20241007	125200	27669955	2850	2850	2850	2850	1
395	20241007	125100	27667105	2850	2850	2850	2850	1
396	20241007	125000	27664255	2850	2850	2850	2850	1
397	20241007	124900	27661405	2860	2860	2860	2860	28
398	20241007	124800	27581325	2860	2860	2870	2860	272
399	20241007	124700	26802405	2850	2850	2850	2850	1
400	20241007	124600	26799555	2860	2860	2860	2860	181
401	20241007	124500	26281895	2860	2860	2860	2860	1
402	20241007	124400	26279035	2875	2875	2875	2875	0
403	20241007	124300	26279035	2875	2840	2875	2840	519
404	20241007	124200	24793735	2850	2840	2850	2840	101
405	20241007	124100	24505895	2840	2840	2840	2840	1
406	20241007	124000	24503055	2840	2840	2840	2840	0
407	20241007	123900	24503055	2840	2840	2840	2840	1
408	20241007	123800	24500215	2840	2840	2840	2840	1
409	20241007	123700	24497375	2840	2840	2840	2840	1
410	20241007	123600	24494535	2840	2840	2840	2840	1
411	20241007	123500	24491695	2840	2840	2840	2840	0
412	20241007	123400	24491695	2840	2840	2840	2840	1
413	20241007	123300	24488855	2840	2840	2840	2840	1
414	20241007	123200	24486015	2840	2840	2840	2840	1
415	20241007	123100	24483175	2840	2840	2840	2840	0
416	20241007	123000	24483175	2840	2840	2840	2840	1
417	20241007	122900	24480335	2840	2840	2840	2840	1
418	20241007	122800	24477495	2840	2840	2840	2840	1
419	20241007	122700	24474655	2840	2840	2840	2840	0
420	20241007	122600	24474655	2840	2840	2840	2840	1
421	20241007	122500	24471815	2840	2840	2840	2840	1
422	20241007	122400	24468975	2840	2840	2840	2840	1
423	20241007	122300	24466135	2840	2840	2840	2840	1
424	20241007	122200	24463295	2840	2840	2840	2840	0
425	20241007	122100	24463295	2840	2840	2840	2840	1
426	20241007	122000	24460455	2840	2840	2840	2840	1
427	20241007	121900	24457615	2840	2840	2840	2840	1
428	20241007	121800	24454775	2840	2840	2840	2840	0
429	20241007	121700	24454775	2840	2840	2840	2840	1
430	20241007	121600	24451935	2840	2840	2840	2840	1
431	20241007	121500	24449095	2840	2840	2840	2840	1
432	20241007	121400	24446255	2840	2840	2840	2840	0
433	20241007	121300	24446255	2840	2840	2840	2840	1
434	20241007	121200	24443415	2845	2845	2845	2845	1
435	20241007	121100	24440570	2845	2845	2845	2845	1
436	20241007	121000	24437725	2845	2845	2845	2845	1
437	20241007	120900	24434880	2855	2855	2855	2855	0
438	20241007	120800	24434880	2855	2845	2855	2845	216
439	20241007	120700	23818210	2845	2845	2845	2845	1
440	20241007	120600	23815365	2845	2845	2845	2845	1
441	20241007	120500	23812520	2845	2845	2845	2845	1
442	20241007	120400	23809675	2845	2845	2845	2845	1
443	20241007	120300	23806830	2845	2845	2845	2845	1
444	20241007	120200	23803985	2845	2845	2845	2845	1
445	20241007	120100	23801140	2855	2855	2855	2855	0
446	20241007	120000	23801140	2855	2845	2855	2845	2
447	20241007	115900	23795440	2845	2845	2845	2845	1
448	20241007	115800	23792595	2845	2845	2845	2845	1
449	20241007	115700	23789750	2845	2845	2845	2845	0
450	20241007	115600	23789750	2845	2845	2845	2845	1
451	20241007	115500	23786905	2845	2845	2845	2845	1
452	20241007	115400	23784060	2845	2845	2845	2845	1
453	20241007	115300	23781215	2845	2845	2845	2845	1
454	20241007	115200	23778370	2845	2845	2845	2845	0
455	20241007	115100	23778370	2845	2845	2845	2845	1
456	20241007	115000	23775525	2845	2845	2845	2845	1
457	20241007	114900	23772680	2845	2845	2845	2845	1
458	20241007	114800	23769835	2845	2845	2845	2845	0
459	20241007	114700	23769835	2845	2845	2845	2845	1
460	20241007	114600	23766990	2845	2845	2845	2845	1
461	20241007	114500	23764145	2845	2845	2845	2845	1
462	20241007	114400	23761300	2845	2845	2845	2845	0
463	20241007	114300	23761300	2845	2845	2845	2845	1
464	20241007	114200	23758455	2850	2850	2850	2850	1
465	20241007	114100	23755605	2850	2850	2850	2850	4
466	20241007	114000	23744205	2850	2850	2850	2850	1
467	20241007	113900	23741355	2850	2850	2850	2850	0
468	20241007	113800	23741355	2850	2850	2850	2850	1
469	20241007	113700	23738505	2850	2850	2850	2850	1
470	20241007	113600	23735655	2875	2835	2875	2835	301
471	20241007	113500	22875635	2835	2835	2835	2835	0
472	20241007	113400	22875635	2835	2835	2835	2835	1
473	20241007	113300	22872800	2835	2835	2835	2835	1
474	20241007	113200	22869965	2835	2835	2835	2835	1
475	20241007	113100	22867130	2835	2835	2835	2835	0
476	20241007	113000	22867130	2835	2835	2835	2835	1
477	20241007	112900	22864295	2835	2835	2835	2835	1
478	20241007	112800	22861460	2835	2835	2835	2835	1
479	20241007	112700	22858625	2835	2835	2835	2835	1
480	20241007	112600	22855790	2835	2835	2835	2835	0
481	20241007	112500	22855790	2835	2835	2835	2835	1
482	20241007	112400	22852955	2845	2835	2845	2835	101
483	20241007	112300	22565620	2835	2835	2835	2835	1
484	20241007	112200	22562785	2835	2835	2835	2835	0
485	20241007	112100	22562785	2835	2835	2835	2835	1
486	20241007	112000	22559950	2835	2835	2835	2835	1
487	20241007	111900	22557115	2835	2835	2835	2835	1
488	20241007	111800	22554280	2835	2835	2835	2835	0
489	20241007	111700	22554280	2835	2835	2835	2835	1
490	20241007	111600	22551445	2855	2870	2870	2840	1647
491	20241007	111500	17855570	2875	2855	2875	2855	21
492	20241007	111400	17795365	2875	2845	2875	2845	106
493	20241007	111300	17492715	2855	2855	2855	2855	1
494	20241007	111200	17489860	2845	2845	2845	2845	1
495	20241007	111100	17487015	2845	2845	2845	2845	1
496	20241007	111000	17484170	2855	2845	2855	2845	2
497	20241007	110900	17478470	2845	2845	2845	2845	0
498	20241007	110800	17478470	2845	2845	2845	2845	1
499	20241007	110700	17475625	2845	2860	2870	2845	1612
500	20241007	110600	12873805	2860	2860	2860	2860	1
501	20241007	110500	12870945	2865	2855	2865	2850	246
502	20241007	110400	12169690	2865	2845	2865	2845	472
503	20241007	110300	10822375	2845	2845	2845	2845	1
504	20241007	110200	10819530	2845	2845	2845	2845	1
505	20241007	110100	10816685	2845	2845	2845	2845	1
506	20241007	110000	10813840	2845	2845	2845	2845	0
507	20241007	105900	10813840	2845	2850	2850	2845	4
508	20241007	105800	10802455	2845	2845	2845	2845	1
509	20241007	105700	10799610	2845	2845	2845	2845	1
510	20241007	105600	10796765	2850	2850	2850	2850	0
511	20241007	105500	10796765	2850	2845	2850	2845	27
512	20241007	105400	10719820	2845	2845	2845	2845	1
513	20241007	105300	10716975	2850	2845	2850	2845	11
514	20241007	105200	10685630	2845	2845	2845	2845	300
515	20241007	105100	9832130	2845	2845	2845	2845	1
516	20241007	105000	9829285	2845	2845	2845	2845	2
517	20241007	104900	9823595	2845	2845	2845	2845	1
518	20241007	104800	9820750	2850	2850	2850	2850	10
519	20241007	104700	9792250	2850	2850	2850	2850	23
520	20241007	104600	9726700	2850	2850	2850	2850	1
521	20241007	104500	9723850	2850	2850	2850	2850	1
522	20241007	104400	9721000	2850	2850	2850	2850	1
523	20241007	104300	9718150	2850	2850	2850	2850	0
524	20241007	104200	9718150	2850	2850	2850	2850	1
525	20241007	104100	9715300	2850	2850	2850	2850	1
526	20241007	104000	9712450	2850	2855	2855	2850	3
527	20241007	103900	9703895	2845	2845	2845	2845	0
528	20241007	103800	9703895	2845	2845	2845	2845	1
529	20241007	103700	9701050	2845	2845	2845	2845	1
530	20241007	103600	9698205	2845	2845	2845	2845	1
531	20241007	103500	9695360	2845	2845	2845	2845	1
532	20241007	103400	9692515	2845	2845	2845	2845	0
533	20241007	103300	9692515	2845	2845	2845	2845	1
534	20241007	103200	9689670	2845	2845	2845	2845	1
535	20241007	103100	9686825	2845	2845	2845	2845	1
536	20241007	103000	9683980	2845	2845	2845	2845	0
537	20241007	102900	9683980	2845	2845	2845	2845	1
538	20241007	102800	9681135	2845	2845	2845	2845	1
539	20241007	102700	9678290	2845	2845	2845	2845	1
540	20241007	102600	9675445	2865	2855	2865	2855	2
541	20241007	102500	9669725	2845	2845	2845	2845	1
542	20241007	102400	9666880	2845	2845	2845	2845	1
543	20241007	102300	9664035	2845	2845	2845	2845	219
544	20241007	102200	9040980	2850	2860	2860	2850	268
545	20241007	102100	8276660	2860	2860	2860	2860	1
546	20241007	102000	8273800	2860	2870	2870	2860	2
547	20241007	101900	8268070	2860	2860	2860	2860	1
548	20241007	101800	8265210	2860	2860	2860	2860	1
549	20241007	101700	8262350	2860	2860	2860	2860	0
550	20241007	101600	8262350	2860	2860	2860	2860	1
551	20241007	101500	8259490	2860	2860	2860	2860	1
552	20241007	101400	8256630	2870	2860	2870	2860	2
553	20241007	101300	8250900	2870	2870	2870	2870	0
554	20241007	101200	8250900	2870	2860	2875	2860	53
555	20241007	101100	8098745	2860	2850	2865	2850	19
556	20241007	101000	8044340	2860	2850	2860	2850	3
557	20241007	100900	8035770	2875	2860	2875	2860	2
558	20241007	100800	8030035	2850	2850	2850	2850	1
559	20241007	100700	8027185	2850	2850	2850	2850	1
560	20241007	100600	8024335	2850	2850	2850	2850	1
561	20241007	100500	8021485	2850	2850	2850	2850	1
562	20241007	100400	8018635	2875	2860	2875	2860	3
563	20241007	100300	8010040	2850	2860	2860	2850	1001
564	20241007	100200	5153585	2860	2860	2860	2860	1
565	20241007	100100	5150725	2860	2860	2860	2860	1
566	20241007	100000	5147865	2870	2870	2870	2870	1
567	20241007	095900	5144995	2860	2860	2860	2860	1
568	20241007	095800	5142135	2860	2860	2860	2860	1
569	20241007	095700	5139275	2860	2860	2860	2860	1
570	20241007	095600	5136415	2860	2860	2860	2860	0
571	20241007	095500	5136415	2860	2860	2860	2860	1
572	20241007	095400	5133555	2865	2865	2865	2865	1
573	20241007	095300	5130690	2860	2860	2860	2860	1
574	20241007	095200	5127830	2860	2860	2860	2860	1
575	20241007	095100	5124970	2875	2875	2875	2875	0
576	20241007	095000	5124970	2875	2860	2875	2860	3
577	20241007	094900	5116365	2860	2860	2860	2860	11
578	20241007	094800	5084905	2860	2860	2860	2860	1
579	20241007	094700	5082045	2875	2865	2875	2865	8
580	20241007	094600	5059055	2865	2855	2865	2855	2
581	20241007	094500	5053335	2875	2855	2875	2855	3
582	20241007	094400	5044740	2855	2855	2855	2855	1
583	20241007	094300	5041885	2855	2855	2855	2855	0
584	20241007	094200	5041885	2855	2855	2855	2855	1
585	20241007	094100	5039030	2860	2860	2860	2860	1
586	20241007	094000	5036170	2860	2870	2870	2860	2
587	20241007	093900	5030440	2860	2860	2860	2860	1
588	20241007	093800	5027580	2860	2860	2860	2860	0
589	20241007	093700	5027580	2860	2860	2860	2860	1
590	20241007	093600	5024720	2860	2860	2860	2860	1
591	20241007	093500	5021860	2860	2860	2860	2860	1
592	20241007	093400	5019000	2860	2860	2860	2860	0
593	20241007	093300	5019000	2860	2860	2860	2860	1
594	20241007	093200	5016140	2860	2860	2860	2860	1
595	20241007	093100	5013280	2865	2865	2865	2865	1
596	20241007	093000	5010415	2865	2865	2865	2865	8
597	20241007	092900	4987495	2865	2870	2875	2855	19
598	20241007	092800	4932975	2865	2855	2865	2855	6
599	20241007	092700	4915795	2865	2855	2865	2855	7
600	20241007	092600	4895750	2865	2855	2865	2855	2
601	20241007	092500	4890030	2850	2850	2850	2850	0
602	20241007	092400	4890030	2850	2850	2850	2850	1
603	20241007	092300	4887180	2850	2850	2850	2850	1
604	20241007	092200	4884330	2850	2850	2850	2850	1
605	20241007	092100	4881480	2850	2850	2850	2850	0
606	20241007	092000	4881480	2850	2860	2860	2850	2
607	20241007	091900	4875770	2850	2850	2850	2850	1
608	20241007	091800	4872920	2850	2850	2850	2850	1
609	20241007	091700	4870070	2870	2870	2870	2870	0
610	20241007	091600	4870070	2870	2850	2870	2850	6
611	20241007	091500	4852880	2865	2845	2865	2845	51
612	20241007	091400	4706785	2845	2845	2845	2845	1
613	20241007	091300	4703940	2845	2850	2850	2845	2
614	20241007	091200	4698245	2865	2865	2865	2865	1
615	20241007	091100	4695380	2850	2850	2850	2850	1
616	20241007	091000	4692530	2850	2850	2850	2850	1
617	20241007	090900	4689680	2855	2860	2860	2855	477
618	20241007	090800	3325465	2860	2860	2860	2860	2
619	20241007	090700	3319745	2860	2860	2860	2860	1
620	20241007	090600	3316885	2860	2860	2860	2860	1
621	20241007	090500	3314025	2860	2860	2860	2860	1
622	20241007	090400	3311165	2880	2880	2880	2880	0
623	20241007	090300	3311165	2880	2860	2880	2860	525
624	20241007	090200	1805455	2890	2860	2890	2860	201
625	20241007	090100	1225800	2860	2860	2860	2860	1
626	20241007	090000	1222940	2880	2880	2880	2860	425