KissMeData/011230/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	185500	55990020	2860	2860	2860	2860	570
3	20241108	185400	55990020	2860	2860	2860	2860	0
4	20241108	185300	55990020	2860	2860	2860	2860	0
5	20241108	185200	55990020	2860	2860	2860	2860	0
6	20241108	185100	55990020	2860	2860	2860	2860	0
7	20241108	185000	55990020	2860	2860	2860	2860	0
8	20241108	184900	55990020	2860	2860	2860	2860	0
9	20241108	184800	55990020	2860	2860	2860	2860	0
10	20241108	184700	55990020	2860	2860	2860	2860	0
11	20241108	184600	55990020	2860	2860	2860	2860	0
12	20241108	184500	55990020	2860	2860	2860	2860	0
13	20241108	184400	55990020	2860	2860	2860	2860	0
14	20241108	184300	55990020	2860	2860	2860	2860	0
15	20241108	184200	55990020	2860	2860	2860	2860	0
16	20241108	184100	55990020	2860	2860	2860	2860	0
17	20241108	184000	55990020	2860	2860	2860	2860	0
18	20241108	183900	55990020	2860	2860	2860	2860	0
19	20241108	183800	55990020	2860	2860	2860	2860	0
20	20241108	183700	55990020	2860	2860	2860	2860	0
21	20241108	183600	55990020	2860	2860	2860	2860	0
22	20241108	183500	55990020	2860	2860	2860	2860	0
23	20241108	183400	55990020	2860	2860	2860	2860	0
24	20241108	183300	55990020	2860	2860	2860	2860	0
25	20241108	183200	55990020	2860	2860	2860	2860	0
26	20241108	183100	55990020	2860	2860	2860	2860	0
27	20241108	183000	55990020	2860	2860	2860	2860	0
28	20241108	182900	55990020	2860	2860	2860	2860	0
29	20241108	182800	55990020	2860	2860	2860	2860	0
30	20241108	182700	55990020	2860	2860	2860	2860	0
31	20241108	182600	55990020	2860	2860	2860	2860	0
32	20241108	182500	55990020	2860	2860	2860	2860	570
33	20241108	182400	55990020	2860	2860	2860	2860	0
34	20241108	182300	55990020	2860	2860	2860	2860	0
35	20241108	182200	55990020	2860	2860	2860	2860	0
36	20241108	182100	55990020	2860	2860	2860	2860	0
37	20241108	182000	55990020	2860	2860	2860	2860	0
38	20241108	181900	55990020	2860	2860	2860	2860	0
39	20241108	181800	55990020	2860	2860	2860	2860	0
40	20241108	181700	55990020	2860	2860	2860	2860	0
41	20241108	181600	55990020	2860	2860	2860	2860	0
42	20241108	181500	55990020	2860	2860	2860	2860	0
43	20241108	181400	55990020	2860	2860	2860	2860	0
44	20241108	181300	55990020	2860	2860	2860	2860	0
45	20241108	181200	55990020	2860	2860	2860	2860	0
46	20241108	181100	55990020	2860	2860	2860	2860	0
47	20241108	181000	55990020	2860	2860	2860	2860	0
48	20241108	180900	55990020	2860	2860	2860	2860	0
49	20241108	180800	55990020	2860	2860	2860	2860	0
50	20241108	180700	55990020	2860	2860	2860	2860	0
51	20241108	180600	55990020	2860	2860	2860	2860	0
52	20241108	180500	55990020	2860	2860	2860	2860	0
53	20241108	180400	55990020	2860	2860	2860	2860	0
54	20241108	180300	55990020	2860	2860	2860	2860	0
55	20241108	180200	55990020	2860	2860	2860	2860	0
56	20241108	180100	55990020	2860	2860	2860	2860	0
57	20241108	180000	55990020	2860	2860	2860	2860	0
58	20241108	175900	55990020	2860	2860	2860	2860	0
59	20241108	175800	55990020	2860	2860	2860	2860	0
60	20241108	175700	55990020	2860	2860	2860	2860	0
61	20241108	175600	55990020	2860	2860	2860	2860	0
62	20241108	175500	55990020	2860	2860	2860	2860	570
63	20241108	175400	55990020	2860	2860	2860	2860	0
64	20241108	175300	55990020	2860	2860	2860	2860	0
65	20241108	175200	55990020	2860	2860	2860	2860	0
66	20241108	175100	55990020	2860	2860	2860	2860	0
67	20241108	175000	55990020	2860	2860	2860	2860	0
68	20241108	174900	55990020	2860	2860	2860	2860	0
69	20241108	174800	55990020	2860	2860	2860	2860	0
70	20241108	174700	55990020	2860	2860	2860	2860	0
71	20241108	174600	55990020	2860	2860	2860	2860	0
72	20241108	174500	55990020	2860	2860	2860	2860	0
73	20241108	174400	55990020	2860	2860	2860	2860	0
74	20241108	174300	55990020	2860	2860	2860	2860	0
75	20241108	174200	55990020	2860	2860	2860	2860	0
76	20241108	174100	55990020	2860	2860	2860	2860	0
77	20241108	174000	55990020	2860	2860	2860	2860	0
78	20241108	173900	55990020	2860	2860	2860	2860	0
79	20241108	173800	55990020	2860	2860	2860	2860	0
80	20241108	173700	55990020	2860	2860	2860	2860	0
81	20241108	173600	55990020	2860	2860	2860	2860	0
82	20241108	173500	55990020	2860	2860	2860	2860	0
83	20241108	173400	55990020	2860	2860	2860	2860	0
84	20241108	173300	55990020	2860	2860	2860	2860	0
85	20241108	173200	55990020	2860	2860	2860	2860	0
86	20241108	173100	55990020	2860	2860	2860	2860	0
87	20241108	173000	55990020	2860	2860	2860	2860	0
88	20241108	172900	55990020	2860	2860	2860	2860	0
89	20241108	172800	55990020	2860	2860	2860	2860	0
90	20241108	172700	55990020	2860	2860	2860	2860	0
91	20241108	172600	55990020	2860	2860	2860	2860	0
92	20241108	172500	55990020	2860	2860	2860	2860	570
93	20241108	172400	55990020	2860	2860	2860	2860	0
94	20241108	172300	55990020	2860	2860	2860	2860	0
95	20241108	172200	55990020	2860	2860	2860	2860	0
96	20241108	172100	55990020	2860	2860	2860	2860	0
97	20241108	172000	55990020	2860	2860	2860	2860	0
98	20241108	171900	55990020	2860	2860	2860	2860	0
99	20241108	171800	55990020	2860	2860	2860	2860	0
100	20241108	171700	55990020	2860	2860	2860	2860	0
101	20241108	171600	55990020	2860	2860	2860	2860	0
102	20241108	171500	55990020	2860	2860	2860	2860	0
103	20241108	171400	55990020	2860	2860	2860	2860	0
104	20241108	171300	55990020	2860	2860	2860	2860	0
105	20241108	171200	55990020	2860	2860	2860	2860	0
106	20241108	171100	55990020	2860	2860	2860	2860	0
107	20241108	171000	55990020	2860	2860	2860	2860	0
108	20241108	170900	55990020	2860	2860	2860	2860	0
109	20241108	170800	55990020	2860	2860	2860	2860	0
110	20241108	170700	55990020	2860	2860	2860	2860	0
111	20241108	170600	55990020	2860	2860	2860	2860	0
112	20241108	170500	55990020	2860	2860	2860	2860	0
113	20241108	170400	55990020	2860	2860	2860	2860	0
114	20241108	170300	55990020	2860	2860	2860	2860	0
115	20241108	170200	55990020	2860	2860	2860	2860	0
116	20241108	170100	55990020	2860	2860	2860	2860	0
117	20241108	170000	55990020	2860	2860	2860	2860	0
118	20241108	165900	55990020	2860	2860	2860	2860	0
119	20241108	165800	55990020	2860	2860	2860	2860	0
120	20241108	165700	55990020	2860	2860	2860	2860	0
121	20241108	165600	55990020	2860	2860	2860	2860	0
122	20241108	165500	55990020	2860	2860	2860	2860	570
123	20241108	165400	55990020	2860	2860	2860	2860	0
124	20241108	165300	55990020	2860	2860	2860	2860	0
125	20241108	165200	55990020	2860	2860	2860	2860	0
126	20241108	165100	55990020	2860	2860	2860	2860	0
127	20241108	165000	55990020	2860	2860	2860	2860	0
128	20241108	164900	55990020	2860	2860	2860	2860	0
129	20241108	164800	55990020	2860	2860	2860	2860	0
130	20241108	164700	55990020	2860	2860	2860	2860	0
131	20241108	164600	55990020	2860	2860	2860	2860	0
132	20241108	164500	55990020	2860	2860	2860	2860	0
133	20241108	164400	55990020	2860	2860	2860	2860	0
134	20241108	164300	55990020	2860	2860	2860	2860	0
135	20241108	164200	55990020	2860	2860	2860	2860	0
136	20241108	164100	55990020	2860	2860	2860	2860	0
137	20241108	164000	55990020	2860	2860	2860	2860	0
138	20241108	163900	55990020	2860	2860	2860	2860	0
139	20241108	163800	55990020	2860	2860	2860	2860	0
140	20241108	163700	55990020	2860	2860	2860	2860	0
141	20241108	163600	55990020	2860	2860	2860	2860	0
142	20241108	163500	55990020	2860	2860	2860	2860	0
143	20241108	163400	55990020	2860	2860	2860	2860	0
144	20241108	163300	55990020	2860	2860	2860	2860	0
145	20241108	163200	55990020	2860	2860	2860	2860	0
146	20241108	163100	55990020	2860	2860	2860	2860	0
147	20241108	163000	55990020	2860	2860	2860	2860	0
148	20241108	162900	55990020	2860	2860	2860	2860	0
149	20241108	162800	55990020	2860	2860	2860	2860	0
150	20241108	162700	55990020	2860	2860	2860	2860	0
151	20241108	162600	55990020	2860	2860	2860	2860	0
152	20241108	162500	55990020	2860	2860	2860	2860	570
153	20241108	162400	55990020	2860	2860	2860	2860	0
154	20241108	162300	55990020	2860	2860	2860	2860	0
155	20241108	162200	55990020	2860	2860	2860	2860	0
156	20241108	162100	55990020	2860	2860	2860	2860	0
157	20241108	162000	55990020	2860	2860	2860	2860	0
158	20241108	161900	55990020	2860	2860	2860	2860	0
159	20241108	161800	55990020	2860	2860	2860	2860	0
160	20241108	161700	55990020	2860	2860	2860	2860	0
161	20241108	161600	55990020	2860	2860	2860	2860	0
162	20241108	161500	55990020	2860	2860	2860	2860	0
163	20241108	161400	55990020	2860	2860	2860	2860	0
164	20241108	161300	55990020	2860	2860	2860	2860	0
165	20241108	161200	55990020	2860	2860	2860	2860	0
166	20241108	161100	55990020	2860	2860	2860	2860	0
167	20241108	161000	55990020	2860	2860	2860	2860	0
168	20241108	160900	55990020	2860	2860	2860	2860	0
169	20241108	160800	55990020	2860	2860	2860	2860	0
170	20241108	160700	55990020	2860	2860	2860	2860	0
171	20241108	160600	55990020	2860	2860	2860	2860	0
172	20241108	160500	55990020	2860	2860	2860	2860	0
173	20241108	160400	55990020	2860	2860	2860	2860	0
174	20241108	160300	55990020	2860	2860	2860	2860	0
175	20241108	160200	55990020	2860	2860	2860	2860	0
176	20241108	160100	55990020	2860	2860	2860	2860	0
177	20241108	160000	55990020	2860	2860	2860	2860	0
178	20241108	155900	55990020	2860	2860	2860	2860	0
179	20241108	155800	55990020	2860	2860	2860	2860	0
180	20241108	155700	55990020	2860	2860	2860	2860	0
181	20241108	155600	55990020	2860	2860	2860	2860	0
182	20241108	155500	55990020	2860	2860	2860	2860	570
183	20241108	155400	55990020	2860	2860	2860	2860	0
184	20241108	155300	55990020	2860	2860	2860	2860	0
185	20241108	155200	55990020	2860	2860	2860	2860	0
186	20241108	155100	55990020	2860	2860	2860	2860	0
187	20241108	155000	55990020	2860	2860	2860	2860	0
188	20241108	154900	55990020	2860	2860	2860	2860	0
189	20241108	154800	55990020	2860	2860	2860	2860	0
190	20241108	154700	55990020	2860	2860	2860	2860	0
191	20241108	154600	55990020	2860	2860	2860	2860	0
192	20241108	154500	55990020	2860	2860	2860	2860	0
193	20241108	154400	55990020	2860	2860	2860	2860	0
194	20241108	154300	55990020	2860	2860	2860	2860	0
195	20241108	154200	55990020	2860	2860	2860	2860	0
196	20241108	154100	55990020	2860	2860	2860	2860	0
197	20241108	154000	55990020	2860	2860	2860	2860	0
198	20241108	153900	55990020	2860	2860	2860	2860	0
199	20241108	153800	55990020	2860	2860	2860	2860	0
200	20241108	153700	55990020	2860	2860	2860	2860	0
201	20241108	153600	55990020	2860	2860	2860	2860	0
202	20241108	153500	55990020	2860	2860	2860	2860	0
203	20241108	153400	55990020	2860	2860	2860	2860	0
204	20241108	153300	55990020	2860	2860	2860	2860	0
205	20241108	153200	55990020	2860	2860	2860	2860	0
206	20241108	153100	55990020	2860	2860	2860	2860	0
207	20241108	153000	55990020	2860	2860	2860	2860	570
208	20241108	152900	54359820	2870	2870	2870	2870	0
209	20241108	152800	54359820	2870	2870	2870	2870	0
210	20241108	152700	54359820	2870	2870	2870	2870	0
211	20241108	152600	54359820	2870	2870	2870	2870	0
212	20241108	152500	54359820	2870	2870	2870	2870	0
213	20241108	152400	54359820	2870	2870	2870	2870	0
214	20241108	152300	54359820	2870	2870	2870	2870	0
215	20241108	152200	54359820	2870	2870	2870	2870	0
216	20241108	152100	54359820	2870	2870	2870	2870	0
217	20241108	152000	54359820	2870	2870	2870	2870	0
218	20241108	151900	54359820	2870	2870	2870	2870	0
219	20241108	151800	54359820	2870	2870	2870	2870	0
220	20241108	151700	54359820	2870	2865	2870	2865	3
221	20241108	151600	54351220	2865	2865	2865	2865	1
222	20241108	151500	54348355	2865	2865	2865	2865	3
223	20241108	151400	54339760	2870	2870	2870	2870	1085
224	20241108	151300	51225810	2870	2870	2870	2870	0
225	20241108	151200	51225810	2870	2865	2870	2860	108
226	20241108	151100	50915980	2855	2860	2865	2855	703
227	20241108	151000	48908795	2865	2865	2865	2865	7
228	20241108	150900	48888740	2870	2870	2870	2870	0
229	20241108	150800	48888740	2870	2870	2870	2870	0
230	20241108	150700	48888740	2870	2870	2870	2870	0
231	20241108	150600	48888740	2870	2870	2870	2870	0
232	20241108	150500	48888740	2870	2870	2870	2870	0
233	20241108	150400	48888740	2870	2870	2870	2870	0
234	20241108	150300	48888740	2870	2870	2870	2870	0
235	20241108	150200	48888740	2870	2870	2870	2870	0
236	20241108	150100	48888740	2870	2870	2870	2870	0
237	20241108	150000	48888740	2870	2870	2870	2870	0
238	20241108	145900	48888740	2870	2870	2870	2870	1
239	20241108	145800	48885870	2865	2865	2865	2865	0
240	20241108	145700	48885870	2865	2865	2865	2865	0
241	20241108	145600	48885870	2865	2865	2865	2865	0
242	20241108	145500	48885870	2865	2865	2865	2865	25
243	20241108	145400	48814245	2865	2865	2865	2865	0
244	20241108	145300	48814245	2865	2865	2865	2865	0
245	20241108	145200	48814245	2865	2865	2865	2865	0
246	20241108	145100	48814245	2865	2865	2865	2865	2
247	20241108	145000	48808515	2865	2865	2865	2865	0
248	20241108	144900	48808515	2865	2865	2865	2865	0
249	20241108	144800	48808515	2865	2865	2865	2865	0
250	20241108	144700	48808515	2865	2865	2865	2865	5
251	20241108	144600	48794190	2865	2865	2865	2865	0
252	20241108	144500	48794190	2865	2865	2865	2865	0
253	20241108	144400	48794190	2865	2865	2865	2865	1
254	20241108	144300	48791325	2870	2870	2870	2870	0
255	20241108	144200	48791325	2870	2870	2870	2870	0
256	20241108	144100	48791325	2870	2870	2870	2870	0
257	20241108	144000	48791325	2870	2870	2870	2870	0
258	20241108	143900	48791325	2870	2870	2870	2870	0
259	20241108	143800	48791325	2870	2870	2870	2870	0
260	20241108	143700	48791325	2870	2870	2870	2870	0
261	20241108	143600	48791325	2870	2870	2870	2870	0
262	20241108	143500	48791325	2870	2870	2870	2870	0
263	20241108	143400	48791325	2870	2870	2870	2870	0
264	20241108	143300	48791325	2870	2870	2870	2870	0
265	20241108	143200	48791325	2870	2865	2870	2865	2
266	20241108	143100	48785590	2855	2855	2855	2855	1
267	20241108	143000	48782735	2850	2850	2850	2850	0
268	20241108	142900	48782735	2850	2850	2850	2850	0
269	20241108	142800	48782735	2850	2850	2850	2850	0
270	20241108	142700	48782735	2850	2850	2850	2850	0
271	20241108	142600	48782735	2850	2850	2850	2850	0
272	20241108	142500	48782735	2850	2850	2850	2850	14
273	20241108	142400	48742835	2845	2845	2845	2845	0
274	20241108	142300	48742835	2845	2850	2850	2845	1750
275	20241108	142200	43757120	2855	2855	2855	2855	0
276	20241108	142100	43757120	2855	2855	2855	2855	0
277	20241108	142000	43757120	2855	2855	2855	2855	0
278	20241108	141900	43757120	2855	2855	2855	2855	0
279	20241108	141800	43757120	2855	2855	2855	2855	0
280	20241108	141700	43757120	2855	2855	2855	2855	0
281	20241108	141600	43757120	2855	2855	2855	2855	0
282	20241108	141500	43757120	2855	2855	2855	2855	0
283	20241108	141400	43757120	2855	2855	2855	2855	0
284	20241108	141300	43757120	2855	2855	2855	2855	0
285	20241108	141200	43757120	2855	2855	2855	2855	0
286	20241108	141100	43757120	2855	2855	2855	2855	0
287	20241108	141000	43757120	2855	2855	2855	2855	0
288	20241108	140900	43757120	2855	2855	2855	2855	0
289	20241108	140800	43757120	2855	2855	2855	2855	0
290	20241108	140700	43757120	2855	2855	2855	2855	0
291	20241108	140600	43757120	2855	2855	2855	2855	0
292	20241108	140500	43757120	2855	2855	2855	2855	0
293	20241108	140400	43757120	2855	2855	2855	2855	0
294	20241108	140300	43757120	2855	2855	2855	2855	0
295	20241108	140200	43757120	2855	2855	2855	2855	0
296	20241108	140100	43757120	2855	2855	2855	2855	0
297	20241108	140000	43757120	2855	2855	2855	2855	0
298	20241108	135900	43757120	2855	2855	2855	2855	0
299	20241108	135800	43757120	2855	2855	2855	2855	0
300	20241108	135700	43757120	2855	2855	2855	2855	0
301	20241108	135600	43757120	2855	2855	2855	2855	0
302	20241108	135500	43757120	2855	2855	2855	2855	0
303	20241108	135400	43757120	2855	2855	2855	2855	60
304	20241108	135300	43585820	2855	2855	2855	2855	0
305	20241108	135200	43585820	2855	2855	2855	2855	2
306	20241108	135100	43580110	2855	2855	2855	2855	0
307	20241108	135000	43580110	2855	2855	2855	2855	0
308	20241108	134900	43580110	2855	2855	2855	2855	0
309	20241108	134800	43580110	2855	2855	2855	2855	0
310	20241108	134700	43580110	2855	2855	2855	2855	10
311	20241108	134600	43551560	2860	2860	2860	2860	0
312	20241108	134500	43551560	2860	2860	2860	2860	0
313	20241108	134400	43551560	2860	2860	2860	2860	0
314	20241108	134300	43551560	2860	2860	2860	2860	10
315	20241108	134200	43522960	2870	2870	2870	2870	0
316	20241108	134100	43522960	2870	2870	2870	2870	3
317	20241108	134000	43514350	2870	2865	2870	2865	100
318	20241108	133900	43227655	2850	2850	2850	2850	0
319	20241108	133800	43227655	2850	2850	2850	2850	0
320	20241108	133700	43227655	2850	2850	2850	2850	0
321	20241108	133600	43227655	2850	2850	2850	2850	0
322	20241108	133500	43227655	2850	2850	2850	2850	0
323	20241108	133400	43227655	2850	2850	2850	2850	0
324	20241108	133300	43227655	2850	2850	2850	2850	0
325	20241108	133200	43227655	2850	2850	2850	2850	0
326	20241108	133100	43227655	2850	2850	2850	2850	0
327	20241108	133000	43227655	2850	2850	2850	2850	0
328	20241108	132900	43227655	2850	2850	2850	2850	0
329	20241108	132800	43227655	2850	2850	2850	2850	0
330	20241108	132700	43227655	2850	2850	2850	2850	0
331	20241108	132600	43227655	2850	2850	2850	2850	0
332	20241108	132500	43227655	2850	2850	2850	2850	0
333	20241108	132400	43227655	2850	2850	2850	2850	0
334	20241108	132300	43227655	2850	2850	2850	2850	0
335	20241108	132200	43227655	2850	2850	2850	2850	0
336	20241108	132100	43227655	2850	2850	2850	2850	0
337	20241108	132000	43227655	2850	2850	2850	2850	0
338	20241108	131900	43227655	2850	2850	2850	2850	0
339	20241108	131800	43227655	2850	2850	2850	2850	0
340	20241108	131700	43227655	2850	2850	2850	2850	0
341	20241108	131600	43227655	2850	2850	2850	2850	0
342	20241108	131500	43227655	2850	2850	2850	2850	0
343	20241108	131400	43227655	2850	2850	2850	2850	0
344	20241108	131300	43227655	2850	2850	2850	2850	0
345	20241108	131200	43227655	2850	2850	2850	2850	0
346	20241108	131100	43227655	2850	2850	2850	2850	0
347	20241108	131000	43227655	2850	2850	2850	2850	0
348	20241108	130900	43227655	2850	2850	2850	2850	0
349	20241108	130800	43227655	2850	2850	2850	2850	0
350	20241108	130700	43227655	2850	2855	2855	2850	2517
351	20241108	130600	36051255	2855	2855	2855	2855	0
352	20241108	130500	36051255	2855	2860	2860	2855	3000
353	20241108	130400	27481070	2865	2865	2865	2865	0
354	20241108	130300	27481070	2865	2865	2865	2865	0
355	20241108	130200	27481070	2865	2865	2865	2865	0
356	20241108	130100	27481070	2865	2865	2865	2865	83
357	20241108	130000	27243275	2865	2865	2865	2865	0
358	20241108	125900	27243275	2865	2865	2865	2865	2
359	20241108	125800	27237545	2865	2865	2865	2865	0
360	20241108	125700	27237545	2865	2865	2865	2865	0
361	20241108	125600	27237545	2865	2865	2865	2865	0
362	20241108	125500	27237545	2865	2865	2865	2865	0
363	20241108	125400	27237545	2865	2865	2865	2865	0
364	20241108	125300	27237545	2865	2865	2865	2865	0
365	20241108	125200	27237545	2865	2865	2865	2865	0
366	20241108	125100	27237545	2865	2865	2865	2865	38
367	20241108	125000	27128675	2870	2870	2870	2870	0
368	20241108	124900	27128675	2870	2870	2870	2870	0
369	20241108	124800	27128675	2870	2870	2870	2870	0
370	20241108	124700	27128675	2870	2870	2870	2870	0
371	20241108	124600	27128675	2870	2870	2870	2870	0
372	20241108	124500	27128675	2870	2870	2870	2870	5
373	20241108	124400	27114325	2870	2870	2870	2870	0
374	20241108	124300	27114325	2870	2870	2870	2870	2
375	20241108	124200	27108585	2865	2865	2865	2865	0
376	20241108	124100	27108585	2865	2865	2865	2865	0
377	20241108	124000	27108585	2865	2865	2865	2865	0
378	20241108	123900	27108585	2865	2865	2865	2865	0
379	20241108	123800	27108585	2865	2865	2865	2865	0
380	20241108	123700	27108585	2865	2865	2865	2865	0
381	20241108	123600	27108585	2865	2865	2865	2865	0
382	20241108	123500	27108585	2865	2865	2865	2865	88
383	20241108	123400	26856465	2865	2865	2865	2865	0
384	20241108	123300	26856465	2865	2865	2865	2865	0
385	20241108	123200	26856465	2865	2865	2865	2865	0
386	20241108	123100	26856465	2865	2865	2865	2865	0
387	20241108	123000	26856465	2865	2865	2865	2865	20
388	20241108	122900	26799165	2865	2865	2865	2865	2
389	20241108	122800	26793435	2865	2865	2865	2865	0
390	20241108	122700	26793435	2865	2865	2865	2865	0
391	20241108	122600	26793435	2865	2865	2865	2865	0
392	20241108	122500	26793435	2865	2865	2865	2865	0
393	20241108	122400	26793435	2865	2865	2865	2865	0
394	20241108	122300	26793435	2865	2865	2865	2865	0
395	20241108	122200	26793435	2865	2865	2865	2865	0
396	20241108	122100	26793435	2865	2865	2865	2865	1
397	20241108	122000	26790570	2865	2865	2865	2865	12
398	20241108	121900	26756190	2860	2860	2860	2860	0
399	20241108	121800	26756190	2860	2860	2860	2860	0
400	20241108	121700	26756190	2860	2860	2860	2860	0
401	20241108	121600	26756190	2860	2860	2860	2860	0
402	20241108	121500	26756190	2860	2860	2860	2860	0
403	20241108	121400	26756190	2860	2860	2860	2860	500
404	20241108	121300	25326190	2865	2865	2865	2865	100
405	20241108	121200	25039690	2865	2865	2865	2865	0
406	20241108	121100	25039690	2865	2865	2865	2865	0
407	20241108	121000	25039690	2865	2865	2865	2865	0
408	20241108	120900	25039690	2865	2865	2865	2865	0
409	20241108	120800	25039690	2865	2865	2865	2865	29
410	20241108	120700	24956605	2865	2865	2865	2865	400
411	20241108	120600	23810605	2865	2865	2865	2865	0
412	20241108	120500	23810605	2865	2865	2865	2865	0
413	20241108	120400	23810605	2865	2865	2865	2865	0
414	20241108	120300	23810605	2865	2865	2865	2865	0
415	20241108	120200	23810605	2865	2865	2865	2865	0
416	20241108	120100	23810605	2865	2865	2865	2865	0
417	20241108	120000	23810605	2865	2865	2865	2865	0
418	20241108	115900	23810605	2865	2865	2865	2865	0
419	20241108	115800	23810605	2865	2865	2865	2865	0
420	20241108	115700	23810605	2865	2865	2865	2865	0
421	20241108	115600	23810605	2865	2865	2865	2865	0
422	20241108	115500	23810605	2865	2865	2865	2865	1
423	20241108	115400	23807740	2865	2865	2865	2865	0
424	20241108	115300	23807740	2865	2865	2865	2865	0
425	20241108	115200	23807740	2865	2865	2865	2865	0
426	20241108	115100	23807740	2865	2865	2865	2865	0
427	20241108	115000	23807740	2865	2865	2865	2865	0
428	20241108	114900	23807740	2865	2865	2865	2865	0
429	20241108	114800	23807740	2865	2865	2865	2865	0
430	20241108	114700	23807740	2865	2865	2865	2865	0
431	20241108	114600	23807740	2865	2865	2865	2865	0
432	20241108	114500	23807740	2865	2865	2865	2865	0
433	20241108	114400	23807740	2865	2865	2865	2865	0
434	20241108	114300	23807740	2865	2865	2865	2865	0
435	20241108	114200	23807740	2865	2865	2865	2865	0
436	20241108	114100	23807740	2865	2865	2865	2865	0
437	20241108	114000	23807740	2865	2865	2865	2865	0
438	20241108	113900	23807740	2865	2865	2865	2865	0
439	20241108	113800	23807740	2865	2865	2865	2865	0
440	20241108	113700	23807740	2865	2865	2865	2865	0
441	20241108	113600	23807740	2865	2865	2865	2865	0
442	20241108	113500	23807740	2865	2865	2865	2865	0
443	20241108	113400	23807740	2865	2865	2865	2865	49
444	20241108	113300	23667355	2865	2865	2865	2865	123
445	20241108	113200	23314960	2865	2865	2865	2865	0
446	20241108	113100	23314960	2865	2865	2865	2865	0
447	20241108	113000	23314960	2865	2865	2865	2865	10
448	20241108	112900	23286310	2860	2860	2860	2860	0
449	20241108	112800	23286310	2860	2860	2860	2860	0
450	20241108	112700	23286310	2860	2860	2860	2860	0
451	20241108	112600	23286310	2860	2860	2860	2860	90
452	20241108	112500	23028910	2860	2855	2860	2855	782
453	20241108	112400	20792800	2855	2855	2855	2855	0
454	20241108	112300	20792800	2855	2855	2855	2855	33
455	20241108	112200	20698585	2855	2855	2855	2855	0
456	20241108	112100	20698585	2855	2855	2855	2855	0
457	20241108	112000	20698585	2855	2855	2855	2855	0
458	20241108	111900	20698585	2855	2855	2855	2855	0
459	20241108	111800	20698585	2855	2860	2860	2855	150
460	20241108	111700	20270085	2860	2860	2860	2860	0
461	20241108	111600	20270085	2860	2860	2860	2860	0
462	20241108	111500	20270085	2860	2860	2860	2860	0
463	20241108	111400	20270085	2860	2860	2860	2860	0
464	20241108	111300	20270085	2860	2860	2860	2860	28
465	20241108	111200	20190005	2860	2860	2860	2860	0
466	20241108	111100	20190005	2860	2860	2860	2860	0
467	20241108	111000	20190005	2860	2860	2860	2860	145
468	20241108	110900	19775305	2860	2860	2860	2860	0
469	20241108	110800	19775305	2860	2860	2860	2860	1
470	20241108	110700	19772445	2865	2865	2865	2865	367
471	20241108	110600	18720990	2865	2865	2865	2865	4
472	20241108	110500	18709530	2870	2870	2870	2870	10
473	20241108	110400	18680830	2870	2870	2870	2870	0
474	20241108	110300	18680830	2870	2870	2870	2870	0
475	20241108	110200	18680830	2870	2870	2870	2870	0
476	20241108	110100	18680830	2870	2870	2870	2870	0
477	20241108	110000	18680830	2870	2870	2870	2870	0
478	20241108	105900	18680830	2870	2870	2870	2870	0
479	20241108	105800	18680830	2870	2870	2870	2870	0
480	20241108	105700	18680830	2870	2870	2870	2870	0
481	20241108	105600	18680830	2870	2870	2870	2870	146
482	20241108	105500	18261810	2870	2870	2870	2870	0
483	20241108	105400	18261810	2870	2870	2870	2870	32
484	20241108	105300	18169970	2870	2870	2870	2870	1
485	20241108	105200	18167100	2875	2875	2875	2875	3
486	20241108	105100	18158475	2870	2870	2870	2870	0
487	20241108	105000	18158475	2870	2870	2870	2870	0
488	20241108	104900	18158475	2870	2870	2870	2870	0
489	20241108	104800	18158475	2870	2870	2870	2870	0
490	20241108	104700	18158475	2870	2870	2870	2870	0
491	20241108	104600	18158475	2870	2870	2870	2870	0
492	20241108	104500	18158475	2870	2870	2870	2870	5
493	20241108	104400	18144125	2870	2870	2870	2870	4
494	20241108	104300	18132645	2870	2870	2870	2870	0
495	20241108	104200	18132645	2870	2870	2870	2870	0
496	20241108	104100	18132645	2870	2870	2870	2870	0
497	20241108	104000	18132645	2870	2870	2870	2870	0
498	20241108	103900	18132645	2870	2870	2870	2870	20
499	20241108	103800	18075245	2870	2870	2870	2870	0
500	20241108	103700	18075245	2870	2870	2870	2870	0
501	20241108	103600	18075245	2870	2870	2870	2870	0
502	20241108	103500	18075245	2870	2870	2870	2870	0
503	20241108	103400	18075245	2870	2870	2870	2870	0
504	20241108	103300	18075245	2870	2870	2870	2870	0
505	20241108	103200	18075245	2870	2870	2870	2870	0
506	20241108	103100	18075245	2870	2870	2870	2870	0
507	20241108	103000	18075245	2870	2870	2870	2870	0
508	20241108	102900	18075245	2870	2870	2870	2870	362
509	20241108	102800	17036305	2870	2870	2870	2870	0
510	20241108	102700	17036305	2870	2870	2870	2870	0
511	20241108	102600	17036305	2870	2870	2870	2870	0
512	20241108	102500	17036305	2870	2870	2870	2870	0
513	20241108	102400	17036305	2870	2870	2870	2870	0
514	20241108	102300	17036305	2870	2870	2870	2870	0
515	20241108	102200	17036305	2870	2870	2870	2870	0
516	20241108	102100	17036305	2870	2870	2870	2870	0
517	20241108	102000	17036305	2870	2870	2870	2870	1
518	20241108	101900	17033435	2870	2870	2870	2870	0
519	20241108	101800	17033435	2870	2870	2870	2870	424
520	20241108	101700	15816555	2865	2865	2865	2865	0
521	20241108	101600	15816555	2865	2865	2865	2865	0
522	20241108	101500	15816555	2865	2865	2865	2865	0
523	20241108	101400	15816555	2865	2865	2865	2865	0
524	20241108	101300	15816555	2865	2865	2865	2865	0
525	20241108	101200	15816555	2865	2865	2865	2865	0
526	20241108	101100	15816555	2865	2865	2865	2865	0
527	20241108	101000	15816555	2865	2865	2865	2865	0
528	20241108	100900	15816555	2865	2865	2865	2865	200
529	20241108	100800	15243555	2865	2865	2865	2865	0
530	20241108	100700	15243555	2865	2865	2865	2865	0
531	20241108	100600	15243555	2865	2865	2865	2865	100
532	20241108	100500	14957055	2870	2870	2870	2870	0
533	20241108	100400	14957055	2870	2870	2870	2870	0
534	20241108	100300	14957055	2870	2870	2870	2870	1
535	20241108	100200	14954185	2870	2870	2870	2870	1
536	20241108	100100	14951315	2865	2865	2865	2865	0
537	20241108	100000	14951315	2865	2865	2865	2865	0
538	20241108	095900	14951315	2865	2865	2865	2865	0
539	20241108	095800	14951315	2865	2865	2865	2865	0
540	20241108	095700	14951315	2865	2865	2865	2865	0
541	20241108	095600	14951315	2865	2865	2865	2865	219
542	20241108	095500	14323880	2865	2865	2865	2865	0
543	20241108	095400	14323880	2865	2865	2865	2865	0
544	20241108	095300	14323880	2865	2865	2865	2865	0
545	20241108	095200	14323880	2865	2865	2865	2865	0
546	20241108	095100	14323880	2865	2865	2865	2865	49
547	20241108	095000	14183495	2870	2870	2870	2870	0
548	20241108	094900	14183495	2870	2865	2870	2865	524
549	20241108	094800	12682200	2870	2870	2870	2870	0
550	20241108	094700	12682200	2870	2870	2870	2870	11
551	20241108	094600	12650630	2870	2870	2870	2870	0
552	20241108	094500	12650630	2870	2870	2870	2870	0
553	20241108	094400	12650630	2870	2870	2870	2870	0
554	20241108	094300	12650630	2870	2870	2870	2870	0
555	20241108	094200	12650630	2870	2870	2870	2870	0
556	20241108	094100	12650630	2870	2870	2870	2870	0
557	20241108	094000	12650630	2870	2870	2870	2870	0
558	20241108	093900	12650630	2870	2880	2880	2870	35
559	20241108	093800	12549880	2880	2880	2880	2880	3
560	20241108	093700	12541240	2880	2870	2880	2870	17
561	20241108	093600	12492350	2880	2880	2880	2880	0
562	20241108	093500	12492350	2880	2880	2880	2880	20
563	20241108	093400	12434750	2880	2880	2880	2880	0
564	20241108	093300	12434750	2880	2880	2880	2880	0
565	20241108	093200	12434750	2880	2880	2880	2880	1
566	20241108	093100	12431870	2880	2885	2885	2880	52
567	20241108	093000	12282105	2885	2885	2885	2885	0
568	20241108	092900	12282105	2885	2885	2885	2885	1
569	20241108	092800	12279220	2885	2885	2885	2885	0
570	20241108	092700	12279220	2885	2885	2885	2885	0
571	20241108	092600	12279220	2885	2885	2885	2885	0
572	20241108	092500	12279220	2885	2885	2885	2885	0
573	20241108	092400	12279220	2885	2885	2885	2885	0
574	20241108	092300	12279220	2885	2885	2885	2885	0
575	20241108	092200	12279220	2885	2890	2890	2885	2
576	20241108	092100	12273445	2890	2890	2890	2890	5
577	20241108	092000	12258995	2890	2890	2890	2890	0
578	20241108	091900	12258995	2890	2890	2890	2890	0
579	20241108	091800	12258995	2890	2890	2890	2890	100
580	20241108	091700	11969995	2890	2890	2890	2890	0
581	20241108	091600	11969995	2890	2890	2890	2890	9
582	20241108	091500	11943985	2860	2860	2860	2860	0
583	20241108	091400	11943985	2860	2870	2870	2860	300
584	20241108	091300	11084520	2870	2880	2895	2865	1126
585	20241108	091200	7850890	2895	2895	2895	2895	407
586	20241108	091100	6672625	2895	2895	2895	2895	0
587	20241108	091000	6672625	2895	2870	2895	2870	1294
588	20241108	090900	2944865	2865	2865	2865	2865	1
589	20241108	090800	2942000	2865	2865	2865	2865	160
590	20241108	090700	2483600	2865	2865	2865	2865	0
591	20241108	090600	2483600	2865	2855	2865	2855	205
592	20241108	090500	1896325	2865	2850	2865	2850	215
593	20241108	090400	1280370	2845	2845	2845	2845	135
594	20241108	090300	896295	2855	2855	2855	2855	3
595	20241108	090200	887730	2855	2845	2860	2845	17
596	20241108	090100	839160	2835	2835	2835	2835	0
597	20241108	090000	839160	2835	2835	2835	2835	296