KissMeData/028080/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	191000	99034575	3000	3000	3000	3000	499
3	20241106	190900	99034575	3000	3000	3000	3000	0
4	20241106	190800	99034575	3000	3000	3000	3000	0
5	20241106	190700	99034575	3000	3000	3000	3000	0
6	20241106	190600	99034575	3000	3000	3000	3000	0
7	20241106	190500	99034575	3000	3000	3000	3000	0
8	20241106	190400	99034575	3000	3000	3000	3000	0
9	20241106	190300	99034575	3000	3000	3000	3000	0
10	20241106	190200	99034575	3000	3000	3000	3000	0
11	20241106	190100	99034575	3000	3000	3000	3000	0
12	20241106	190000	99034575	3000	3000	3000	3000	0
13	20241106	185900	99034575	3000	3000	3000	3000	0
14	20241106	185800	99034575	3000	3000	3000	3000	0
15	20241106	185700	99034575	3000	3000	3000	3000	0
16	20241106	185600	99034575	3000	3000	3000	3000	0
17	20241106	185500	99034575	3000	3000	3000	3000	0
18	20241106	185400	99034575	3000	3000	3000	3000	0
19	20241106	185300	99034575	3000	3000	3000	3000	0
20	20241106	185200	99034575	3000	3000	3000	3000	0
21	20241106	185100	99034575	3000	3000	3000	3000	0
22	20241106	185000	99034575	3000	3000	3000	3000	0
23	20241106	184900	99034575	3000	3000	3000	3000	0
24	20241106	184800	99034575	3000	3000	3000	3000	0
25	20241106	184700	99034575	3000	3000	3000	3000	0
26	20241106	184600	99034575	3000	3000	3000	3000	0
27	20241106	184500	99034575	3000	3000	3000	3000	0
28	20241106	184400	99034575	3000	3000	3000	3000	0
29	20241106	184300	99034575	3000	3000	3000	3000	0
30	20241106	184200	99034575	3000	3000	3000	3000	0
31	20241106	184100	99034575	3000	3000	3000	3000	0
32	20241106	184000	99034575	3000	3000	3000	3000	499
33	20241106	183900	99034575	3000	3000	3000	3000	0
34	20241106	183800	99034575	3000	3000	3000	3000	0
35	20241106	183700	99034575	3000	3000	3000	3000	0
36	20241106	183600	99034575	3000	3000	3000	3000	0
37	20241106	183500	99034575	3000	3000	3000	3000	0
38	20241106	183400	99034575	3000	3000	3000	3000	0
39	20241106	183300	99034575	3000	3000	3000	3000	0
40	20241106	183200	99034575	3000	3000	3000	3000	0
41	20241106	183100	99034575	3000	3000	3000	3000	0
42	20241106	183000	99034575	3000	3000	3000	3000	0
43	20241106	182900	99034575	3000	3000	3000	3000	0
44	20241106	182800	99034575	3000	3000	3000	3000	0
45	20241106	182700	99034575	3000	3000	3000	3000	0
46	20241106	182600	99034575	3000	3000	3000	3000	0
47	20241106	182500	99034575	3000	3000	3000	3000	0
48	20241106	182400	99034575	3000	3000	3000	3000	0
49	20241106	182300	99034575	3000	3000	3000	3000	0
50	20241106	182200	99034575	3000	3000	3000	3000	0
51	20241106	182100	99034575	3000	3000	3000	3000	0
52	20241106	182000	99034575	3000	3000	3000	3000	0
53	20241106	181900	99034575	3000	3000	3000	3000	0
54	20241106	181800	99034575	3000	3000	3000	3000	0
55	20241106	181700	99034575	3000	3000	3000	3000	0
56	20241106	181600	99034575	3000	3000	3000	3000	0
57	20241106	181500	99034575	3000	3000	3000	3000	0
58	20241106	181400	99034575	3000	3000	3000	3000	0
59	20241106	181300	99034575	3000	3000	3000	3000	0
60	20241106	181200	99034575	3000	3000	3000	3000	0
61	20241106	181100	99034575	3000	3000	3000	3000	0
62	20241106	181000	99034575	3000	3000	3000	3000	499
63	20241106	180900	99034575	3000	3000	3000	3000	0
64	20241106	180800	99034575	3000	3000	3000	3000	0
65	20241106	180700	99034575	3000	3000	3000	3000	0
66	20241106	180600	99034575	3000	3000	3000	3000	0
67	20241106	180500	99034575	3000	3000	3000	3000	0
68	20241106	180400	99034575	3000	3000	3000	3000	0
69	20241106	180300	99034575	3000	3000	3000	3000	0
70	20241106	180200	99034575	3000	3000	3000	3000	0
71	20241106	180100	99034575	3000	3000	3000	3000	0
72	20241106	180000	99034575	3000	3000	3000	3000	0
73	20241106	175900	99034575	3000	3000	3000	3000	0
74	20241106	175800	99034575	3000	3000	3000	3000	0
75	20241106	175700	99034575	3000	3000	3000	3000	0
76	20241106	175600	99034575	3000	3000	3000	3000	0
77	20241106	175500	99034575	3000	3000	3000	3000	0
78	20241106	175400	99034575	3000	3000	3000	3000	0
79	20241106	175300	99034575	3000	3000	3000	3000	0
80	20241106	175200	99034575	3000	3000	3000	3000	0
81	20241106	175100	99034575	3000	3000	3000	3000	0
82	20241106	175000	99034575	3000	3000	3000	3000	0
83	20241106	174900	99034575	3000	3000	3000	3000	0
84	20241106	174800	99034575	3000	3000	3000	3000	0
85	20241106	174700	99034575	3000	3000	3000	3000	0
86	20241106	174600	99034575	3000	3000	3000	3000	0
87	20241106	174500	99034575	3000	3000	3000	3000	0
88	20241106	174400	99034575	3000	3000	3000	3000	0
89	20241106	174300	99034575	3000	3000	3000	3000	0
90	20241106	174200	99034575	3000	3000	3000	3000	0
91	20241106	174100	99034575	3000	3000	3000	3000	0
92	20241106	174000	99034575	3000	3000	3000	3000	499
93	20241106	173900	99034575	3000	3000	3000	3000	0
94	20241106	173800	99034575	3000	3000	3000	3000	0
95	20241106	173700	99034575	3000	3000	3000	3000	0
96	20241106	173600	99034575	3000	3000	3000	3000	0
97	20241106	173500	99034575	3000	3000	3000	3000	0
98	20241106	173400	99034575	3000	3000	3000	3000	0
99	20241106	173300	99034575	3000	3000	3000	3000	0
100	20241106	173200	99034575	3000	3000	3000	3000	0
101	20241106	173100	99034575	3000	3000	3000	3000	0
102	20241106	173000	99034575	3000	3000	3000	3000	0
103	20241106	172900	99034575	3000	3000	3000	3000	0
104	20241106	172800	99034575	3000	3000	3000	3000	0
105	20241106	172700	99034575	3000	3000	3000	3000	0
106	20241106	172600	99034575	3000	3000	3000	3000	0
107	20241106	172500	99034575	3000	3000	3000	3000	0
108	20241106	172400	99034575	3000	3000	3000	3000	0
109	20241106	172300	99034575	3000	3000	3000	3000	0
110	20241106	172200	99034575	3000	3000	3000	3000	0
111	20241106	172100	99034575	3000	3000	3000	3000	0
112	20241106	172000	99034575	3000	3000	3000	3000	0
113	20241106	171900	99034575	3000	3000	3000	3000	0
114	20241106	171800	99034575	3000	3000	3000	3000	0
115	20241106	171700	99034575	3000	3000	3000	3000	0
116	20241106	171600	99034575	3000	3000	3000	3000	0
117	20241106	171500	99034575	3000	3000	3000	3000	0
118	20241106	171400	99034575	3000	3000	3000	3000	0
119	20241106	171300	99034575	3000	3000	3000	3000	0
120	20241106	171200	99034575	3000	3000	3000	3000	0
121	20241106	171100	99034575	3000	3000	3000	3000	0
122	20241106	171000	99034575	3000	3000	3000	3000	499
123	20241106	170900	99034575	3000	3000	3000	3000	0
124	20241106	170800	99034575	3000	3000	3000	3000	0
125	20241106	170700	99034575	3000	3000	3000	3000	0
126	20241106	170600	99034575	3000	3000	3000	3000	0
127	20241106	170500	99034575	3000	3000	3000	3000	0
128	20241106	170400	99034575	3000	3000	3000	3000	0
129	20241106	170300	99034575	3000	3000	3000	3000	0
130	20241106	170200	99034575	3000	3000	3000	3000	0
131	20241106	170100	99034575	3000	3000	3000	3000	0
132	20241106	170000	99034575	3000	3000	3000	3000	0
133	20241106	165900	99034575	3000	3000	3000	3000	0
134	20241106	165800	99034575	3000	3000	3000	3000	0
135	20241106	165700	99034575	3000	3000	3000	3000	0
136	20241106	165600	99034575	3000	3000	3000	3000	0
137	20241106	165500	99034575	3000	3000	3000	3000	0
138	20241106	165400	99034575	3000	3000	3000	3000	0
139	20241106	165300	99034575	3000	3000	3000	3000	0
140	20241106	165200	99034575	3000	3000	3000	3000	0
141	20241106	165100	99034575	3000	3000	3000	3000	0
142	20241106	165000	99034575	3000	3000	3000	3000	0
143	20241106	164900	99034575	3000	3000	3000	3000	0
144	20241106	164800	99034575	3000	3000	3000	3000	0
145	20241106	164700	99034575	3000	3000	3000	3000	0
146	20241106	164600	99034575	3000	3000	3000	3000	0
147	20241106	164500	99034575	3000	3000	3000	3000	0
148	20241106	164400	99034575	3000	3000	3000	3000	0
149	20241106	164300	99034575	3000	3000	3000	3000	0
150	20241106	164200	99034575	3000	3000	3000	3000	0
151	20241106	164100	99034575	3000	3000	3000	3000	0
152	20241106	164000	99034575	3000	3000	3000	3000	499
153	20241106	163900	99034575	3000	3000	3000	3000	0
154	20241106	163800	99034575	3000	3000	3000	3000	0
155	20241106	163700	99034575	3000	3000	3000	3000	0
156	20241106	163600	99034575	3000	3000	3000	3000	0
157	20241106	163500	99034575	3000	3000	3000	3000	0
158	20241106	163400	99034575	3000	3000	3000	3000	0
159	20241106	163300	99034575	3000	3000	3000	3000	0
160	20241106	163200	99034575	3000	3000	3000	3000	0
161	20241106	163100	99034575	3000	3000	3000	3000	0
162	20241106	163000	99034575	3000	3000	3000	3000	0
163	20241106	162900	99034575	3000	3000	3000	3000	0
164	20241106	162800	99034575	3000	3000	3000	3000	0
165	20241106	162700	99034575	3000	3000	3000	3000	0
166	20241106	162600	99034575	3000	3000	3000	3000	0
167	20241106	162500	99034575	3000	3000	3000	3000	0
168	20241106	162400	99034575	3000	3000	3000	3000	0
169	20241106	162300	99034575	3000	3000	3000	3000	0
170	20241106	162200	99034575	3000	3000	3000	3000	0
171	20241106	162100	99034575	3000	3000	3000	3000	0
172	20241106	162000	99034575	3000	3000	3000	3000	0
173	20241106	161900	99034575	3000	3000	3000	3000	0
174	20241106	161800	99034575	3000	3000	3000	3000	0
175	20241106	161700	99034575	3000	3000	3000	3000	0
176	20241106	161600	99034575	3000	3000	3000	3000	0
177	20241106	161500	99034575	3000	3000	3000	3000	0
178	20241106	161400	99034575	3000	3000	3000	3000	0
179	20241106	161300	99034575	3000	3000	3000	3000	0
180	20241106	161200	99034575	3000	3000	3000	3000	0
181	20241106	161100	99034575	3000	3000	3000	3000	0
182	20241106	161000	99034575	3000	3000	3000	3000	499
183	20241106	160900	99034575	3000	3000	3000	3000	0
184	20241106	160800	99034575	3000	3000	3000	3000	0
185	20241106	160700	99034575	3000	3000	3000	3000	0
186	20241106	160600	99034575	3000	3000	3000	3000	0
187	20241106	160500	99034575	3000	3000	3000	3000	0
188	20241106	160400	99034575	3000	3000	3000	3000	0
189	20241106	160300	99034575	3000	3000	3000	3000	0
190	20241106	160200	99034575	3000	3000	3000	3000	0
191	20241106	160100	99034575	3000	3000	3000	3000	0
192	20241106	160000	99034575	3000	3000	3000	3000	0
193	20241106	155900	99034575	3000	3000	3000	3000	0
194	20241106	155800	99034575	3000	3000	3000	3000	0
195	20241106	155700	99034575	3000	3000	3000	3000	0
196	20241106	155600	99034575	3000	3000	3000	3000	0
197	20241106	155500	99034575	3000	3000	3000	3000	0
198	20241106	155400	99034575	3000	3000	3000	3000	0
199	20241106	155300	99034575	3000	3000	3000	3000	0
200	20241106	155200	99034575	3000	3000	3000	3000	0
201	20241106	155100	99034575	3000	3000	3000	3000	0
202	20241106	155000	99034575	3000	3000	3000	3000	0
203	20241106	154900	99034575	3000	3000	3000	3000	0
204	20241106	154800	99034575	3000	3000	3000	3000	0
205	20241106	154700	99034575	3000	3000	3000	3000	0
206	20241106	154600	99034575	3000	3000	3000	3000	0
207	20241106	154500	99034575	3000	3000	3000	3000	0
208	20241106	154400	99034575	3000	3000	3000	3000	0
209	20241106	154300	99034575	3000	3000	3000	3000	0
210	20241106	154200	99034575	3000	3000	3000	3000	0
211	20241106	154100	99034575	3000	3000	3000	3000	0
212	20241106	154000	99034575	3000	3000	3000	3000	499
213	20241106	153900	99034575	3000	3000	3000	3000	0
214	20241106	153800	99034575	3000	3000	3000	3000	0
215	20241106	153700	99034575	3000	3000	3000	3000	0
216	20241106	153600	99034575	3000	3000	3000	3000	0
217	20241106	153500	99034575	3000	3000	3000	3000	0
218	20241106	153400	99034575	3000	3000	3000	3000	0
219	20241106	153300	99034575	3000	3000	3000	3000	0
220	20241106	153200	99034575	3000	3000	3000	3000	0
221	20241106	153100	99034575	3000	3000	3000	3000	0
222	20241106	153000	99034575	3000	3000	3000	3000	499
223	20241106	152900	97537575	3000	3000	3000	3000	0
224	20241106	152800	97537575	3000	3000	3000	3000	0
225	20241106	152700	97537575	3000	3000	3000	3000	0
226	20241106	152600	97537575	3000	3000	3000	3000	0
227	20241106	152500	97537575	3000	3000	3000	3000	0
228	20241106	152400	97537575	3000	3000	3000	3000	0
229	20241106	152300	97537575	3000	3000	3000	3000	0
230	20241106	152200	97537575	3000	3000	3000	3000	0
231	20241106	152100	97537575	3000	3000	3000	3000	0
232	20241106	152000	97537575	3000	3000	3000	3000	0
233	20241106	151900	97537575	3000	2990	3000	2955	363
234	20241106	151800	96459305	2955	2955	2955	2955	87
235	20241106	151700	96202220	3000	2990	3000	2990	1000
236	20241106	151600	93204000	2990	2990	2990	2990	0
237	20241106	151500	93204000	2990	2990	2990	2990	0
238	20241106	151400	93204000	2990	2990	2990	2990	0
239	20241106	151300	93204000	2990	2990	2990	2990	2
240	20241106	151200	93198020	2990	2990	2990	2990	0
241	20241106	151100	93198020	2990	2975	2990	2975	550
242	20241106	151000	91555510	2990	2990	2990	2990	0
243	20241106	150900	91555510	2990	2990	2990	2990	0
244	20241106	150800	91555510	2990	2990	2990	2990	0
245	20241106	150700	91555510	2990	2940	2990	2940	396
246	20241106	150600	90388075	2940	2940	2940	2940	0
247	20241106	150500	90388075	2940	2940	2940	2940	0
248	20241106	150400	90388075	2940	2940	2940	2940	0
249	20241106	150300	90388075	2940	2940	2940	2935	678
250	20241106	150200	88395875	2930	2930	2930	2930	0
251	20241106	150100	88395875	2930	2930	2930	2930	0
252	20241106	150000	88395875	2930	2955	2955	2930	1398
253	20241106	145900	84289725	2955	2955	2955	2955	0
254	20241106	145800	84289725	2955	2955	2955	2955	0
255	20241106	145700	84289725	2955	2955	2955	2955	0
256	20241106	145600	84289725	2955	2955	2955	2955	10
257	20241106	145500	84260175	2955	2955	2955	2955	0
258	20241106	145400	84260175	2955	2955	2955	2955	35
259	20241106	145300	84156750	2965	2965	2965	2965	0
260	20241106	145200	84156750	2965	2965	2965	2965	0
261	20241106	145100	84156750	2965	2965	2965	2965	0
262	20241106	145000	84156750	2965	2965	2965	2965	0
263	20241106	144900	84156750	2965	2965	2965	2965	0
264	20241106	144800	84156750	2965	2965	2965	2965	0
265	20241106	144700	84156750	2965	2975	2975	2965	1006
266	20241106	144600	81173860	2980	2980	2980	2980	0
267	20241106	144500	81173860	2980	2980	2980	2980	0
268	20241106	144400	81173860	2980	2980	2980	2980	0
269	20241106	144300	81173860	2980	2980	2980	2980	102
270	20241106	144200	80869900	2980	2980	2980	2980	0
271	20241106	144100	80869900	2980	2980	2980	2980	0
272	20241106	144000	80869900	2980	2980	2980	2980	0
273	20241106	143900	80869900	2980	2980	2980	2980	0
274	20241106	143800	80869900	2980	2980	2980	2980	0
275	20241106	143700	80869900	2980	2980	2980	2980	0
276	20241106	143600	80869900	2980	2980	2980	2980	0
277	20241106	143500	80869900	2980	2980	2980	2980	50
278	20241106	143400	80720900	2980	2980	2980	2980	0
279	20241106	143300	80720900	2980	2980	2980	2980	2
280	20241106	143200	80714940	2995	2995	2995	2995	0
281	20241106	143100	80714940	2995	2995	2995	2995	0
282	20241106	143000	80714940	2995	2995	2995	2995	173
283	20241106	142900	80196805	2995	2995	2995	2995	0
284	20241106	142800	80196805	2995	2995	2995	2995	0
285	20241106	142700	80196805	2995	2995	2995	2995	0
286	20241106	142600	80196805	2995	2995	2995	2995	0
287	20241106	142500	80196805	2995	2995	2995	2995	0
288	20241106	142400	80196805	2995	2995	2995	2995	0
289	20241106	142300	80196805	2995	2995	2995	2995	0
290	20241106	142200	80196805	2995	2995	2995	2995	0
291	20241106	142100	80196805	2995	2995	2995	2995	0
292	20241106	142000	80196805	2995	2995	2995	2995	0
293	20241106	141900	80196805	2995	2995	2995	2995	0
294	20241106	141800	80196805	2995	2995	2995	2995	0
295	20241106	141700	80196805	2995	2995	2995	2995	0
296	20241106	141600	80196805	2995	2995	2995	2995	0
297	20241106	141500	80196805	2995	2995	2995	2995	0
298	20241106	141400	80196805	2995	2995	2995	2995	0
299	20241106	141300	80196805	2995	2995	2995	2995	10
300	20241106	141200	80166855	3000	3000	3000	3000	0
301	20241106	141100	80166855	3000	3000	3000	3000	0
302	20241106	141000	80166855	3000	3000	3000	3000	0
303	20241106	140900	80166855	3000	3000	3000	3000	0
304	20241106	140800	80166855	3000	3000	3000	3000	0
305	20241106	140700	80166855	3000	3000	3000	3000	0
306	20241106	140600	80166855	3000	3000	3000	3000	0
307	20241106	140500	80166855	3000	3000	3000	3000	0
308	20241106	140400	80166855	3000	3000	3000	3000	0
309	20241106	140300	80166855	3000	3000	3000	3000	0
310	20241106	140200	80166855	3000	3000	3000	3000	0
311	20241106	140100	80166855	3000	2995	3000	2995	3000
312	20241106	140000	71166885	3000	2985	3000	2985	1000
313	20241106	135900	68168180	2980	2980	2980	2980	0
314	20241106	135800	68168180	2980	2980	2980	2980	0
315	20241106	135700	68168180	2980	2985	2985	2980	92
316	20241106	135600	67893685	3000	3000	3000	3000	0
317	20241106	135500	67893685	3000	3000	3000	3000	0
318	20241106	135400	67893685	3000	3000	3000	3000	0
319	20241106	135300	67893685	3000	3000	3000	3000	0
320	20241106	135200	67893685	3000	3000	3000	3000	0
321	20241106	135100	67893685	3000	3000	3000	3000	0
322	20241106	135000	67893685	3000	3000	3000	3000	0
323	20241106	134900	67893685	3000	3000	3000	3000	0
324	20241106	134800	67893685	3000	3000	3000	3000	0
325	20241106	134700	67893685	3000	3000	3000	3000	0
326	20241106	134600	67893685	3000	3000	3000	3000	0
327	20241106	134500	67893685	3000	3000	3000	3000	0
328	20241106	134400	67893685	3000	3000	3000	3000	0
329	20241106	134300	67893685	3000	3000	3000	3000	0
330	20241106	134200	67893685	3000	3000	3000	3000	0
331	20241106	134100	67893685	3000	3000	3000	3000	0
332	20241106	134000	67893685	3000	3000	3000	3000	0
333	20241106	133900	67893685	3000	3000	3000	3000	0
334	20241106	133800	67893685	3000	2970	3000	2970	1853
335	20241106	133700	62339780	2960	2960	2960	2960	0
336	20241106	133600	62339780	2960	2960	2960	2960	0
337	20241106	133500	62339780	2960	2960	2960	2960	0
338	20241106	133400	62339780	2960	2960	2960	2960	0
339	20241106	133300	62339780	2960	2960	2960	2960	0
340	20241106	133200	62339780	2960	2960	2960	2960	35
341	20241106	133100	62236180	2960	2960	2960	2960	0
342	20241106	133000	62236180	2960	2960	2960	2960	10
343	20241106	132900	62206580	2960	2960	2960	2960	0
344	20241106	132800	62206580	2960	2960	2960	2960	0
345	20241106	132700	62206580	2960	2960	2960	2960	0
346	20241106	132600	62206580	2960	2960	2960	2960	0
347	20241106	132500	62206580	2960	2960	2960	2960	0
348	20241106	132400	62206580	2960	2960	2960	2960	0
349	20241106	132300	62206580	2960	2960	2960	2960	0
350	20241106	132200	62206580	2960	2960	2960	2960	0
351	20241106	132100	62206580	2960	2960	2960	2960	0
352	20241106	132000	62206580	2960	2960	2960	2960	0
353	20241106	131900	62206580	2960	2960	2960	2960	20
354	20241106	131800	62147380	2960	2960	2960	2960	0
355	20241106	131700	62147380	2960	2960	2960	2960	0
356	20241106	131600	62147380	2960	2960	2960	2960	0
357	20241106	131500	62147380	2960	2960	2960	2960	0
358	20241106	131400	62147380	2960	2960	2960	2960	0
359	20241106	131300	62147380	2960	2960	2960	2960	21
360	20241106	131200	62085220	2960	2960	2960	2960	0
361	20241106	131100	62085220	2960	2960	2960	2960	0
362	20241106	131000	62085220	2960	2965	2965	2960	128
363	20241106	130900	61706005	2945	2945	2945	2945	0
364	20241106	130800	61706005	2945	2945	2945	2945	0
365	20241106	130700	61706005	2945	2945	2945	2945	2
366	20241106	130600	61700115	3000	2955	3000	2955	1000
367	20241106	130500	58712410	2940	2940	2940	2940	0
368	20241106	130400	58712410	2940	2940	2940	2940	0
369	20241106	130300	58712410	2940	2940	2940	2940	0
370	20241106	130200	58712410	2940	2940	2940	2940	0
371	20241106	130100	58712410	2940	2940	2940	2940	0
372	20241106	130000	58712410	2940	2940	2940	2940	0
373	20241106	125900	58712410	2940	2940	2940	2940	0
374	20241106	125800	58712410	2940	2940	2940	2940	0
375	20241106	125700	58712410	2940	2940	2940	2940	116
376	20241106	125600	58371370	2940	2940	2940	2940	303
377	20241106	125500	57480550	2955	2955	2955	2955	0
378	20241106	125400	57480550	2955	2955	2955	2955	22
379	20241106	125300	57415540	2955	2955	2955	2955	0
380	20241106	125200	57415540	2955	2955	2955	2955	0
381	20241106	125100	57415540	2955	2955	2955	2940	98
382	20241106	125000	57126220	2970	2975	2975	2970	185
383	20241106	124900	56576250	3000	3000	3000	3000	0
384	20241106	124800	56576250	3000	3000	3000	3000	0
385	20241106	124700	56576250	3000	3000	3000	3000	0
386	20241106	124600	56576250	3000	3000	3000	3000	0
387	20241106	124500	56576250	3000	3000	3000	3000	0
388	20241106	124400	56576250	3000	3000	3000	3000	0
389	20241106	124300	56576250	3000	3000	3000	3000	0
390	20241106	124200	56576250	3000	3000	3000	3000	0
391	20241106	124100	56576250	3000	3000	3000	3000	3
392	20241106	124000	56567250	3010	3010	3010	3010	0
393	20241106	123900	56567250	3010	3010	3010	3010	0
394	20241106	123800	56567250	3010	3010	3010	3010	0
395	20241106	123700	56567250	3010	2980	3010	2980	41
396	20241106	123600	56444345	2975	2975	2975	2975	0
397	20241106	123500	56444345	2975	2975	2975	2975	0
398	20241106	123400	56444345	2975	2975	2975	2975	2
399	20241106	123300	56438395	2980	2980	2980	2980	0
400	20241106	123200	56438395	2980	2980	2980	2980	0
401	20241106	123100	56438395	2980	2980	2980	2980	10
402	20241106	123000	56408595	2980	2980	2980	2980	80
403	20241106	122900	56170195	3000	3000	3000	3000	40
404	20241106	122800	56050195	3000	3000	3000	3000	0
405	20241106	122700	56050195	3000	3000	3000	3000	0
406	20241106	122600	56050195	3000	3000	3000	3000	0
407	20241106	122500	56050195	3000	3000	3000	3000	0
408	20241106	122400	56050195	3000	3000	3000	3000	0
409	20241106	122300	56050195	3000	3000	3000	3000	0
410	20241106	122200	56050195	3000	3000	3000	3000	0
411	20241106	122100	56050195	3000	3000	3000	3000	0
412	20241106	122000	56050195	3000	3000	3000	3000	1
413	20241106	121900	56047195	2980	2980	2980	2980	0
414	20241106	121800	56047195	2980	2980	2980	2980	0
415	20241106	121700	56047195	2980	2980	2980	2980	0
416	20241106	121600	56047195	2980	2980	2980	2980	0
417	20241106	121500	56047195	2980	2980	2980	2980	0
418	20241106	121400	56047195	2980	2980	2980	2980	0
419	20241106	121300	56047195	2980	2980	2980	2980	0
420	20241106	121200	56047195	2980	2980	2980	2980	0
421	20241106	121100	56047195	2980	2980	2980	2980	50
422	20241106	121000	55898195	2980	2980	2980	2980	0
423	20241106	120900	55898195	2980	2980	2980	2980	0
424	20241106	120800	55898195	2980	2980	2980	2980	0
425	20241106	120700	55898195	2980	2980	2980	2980	0
426	20241106	120600	55898195	2980	2980	2980	2980	0
427	20241106	120500	55898195	2980	2980	2980	2980	0
428	20241106	120400	55898195	2980	2980	2980	2980	0
429	20241106	120300	55898195	2980	2980	2980	2980	0
430	20241106	120200	55898195	2980	2980	2980	2980	0
431	20241106	120100	55898195	2980	2980	2980	2980	0
432	20241106	120000	55898195	2980	2980	2980	2980	0
433	20241106	115900	55898195	2980	2980	2980	2980	0
434	20241106	115800	55898195	2980	2980	2980	2980	0
435	20241106	115700	55898195	2980	2980	2980	2980	0
436	20241106	115600	55898195	2980	2980	2980	2980	0
437	20241106	115500	55898195	2980	2980	2980	2980	0
438	20241106	115400	55898195	2980	2980	2980	2980	0
439	20241106	115300	55898195	2980	2980	2980	2980	0
440	20241106	115200	55898195	2980	2980	2980	2980	0
441	20241106	115100	55898195	2980	2980	2980	2980	0
442	20241106	115000	55898195	2980	2980	2980	2980	0
443	20241106	114900	55898195	2980	2980	2980	2980	0
444	20241106	114800	55898195	2980	2980	2980	2980	0
445	20241106	114700	55898195	2980	2980	2980	2980	0
446	20241106	114600	55898195	2980	2980	2980	2980	0
447	20241106	114500	55898195	2980	2980	2980	2980	16
448	20241106	114400	55850515	3000	3000	3000	3000	0
449	20241106	114300	55850515	3000	3000	3000	3000	0
450	20241106	114200	55850515	3000	3000	3000	3000	0
451	20241106	114100	55850515	3000	3000	3000	3000	0
452	20241106	114000	55850515	3000	3000	3000	3000	0
453	20241106	113900	55850515	3000	3000	3000	3000	0
454	20241106	113800	55850515	3000	3000	3000	3000	0
455	20241106	113700	55850515	3000	3000	3000	3000	0
456	20241106	113600	55850515	3000	3000	3000	3000	0
457	20241106	113500	55850515	3000	3000	3000	3000	12
458	20241106	113400	55814515	3005	3005	3005	3005	0
459	20241106	113300	55814515	3005	3005	3005	3005	0
460	20241106	113200	55814515	3005	3005	3005	3005	0
461	20241106	113100	55814515	3005	3005	3005	3005	0
462	20241106	113000	55814515	3005	3005	3005	3005	0
463	20241106	112900	55814515	3005	3005	3005	3005	0
464	20241106	112800	55814515	3005	3005	3005	3005	20
465	20241106	112700	55754415	3005	3005	3005	3005	30
466	20241106	112600	55664265	3010	3010	3010	3010	0
467	20241106	112500	55664265	3010	3000	3010	3000	102
468	20241106	112400	55357475	3000	3000	3000	3000	0
469	20241106	112300	55357475	3000	2995	3000	2995	5
470	20241106	112200	55342490	2995	2995	2995	2995	1
471	20241106	112100	55339495	3000	2990	3000	2990	2000
472	20241106	112000	49340325	3000	3000	3000	3000	0
473	20241106	111900	49340325	3000	3000	3000	3000	0
474	20241106	111800	49340325	3000	3000	3000	3000	0
475	20241106	111700	49340325	3000	3000	3000	3000	0
476	20241106	111600	49340325	3000	2985	3000	2985	1000
477	20241106	111500	46344365	2965	2965	2965	2965	4
478	20241106	111400	46332505	2990	2990	2990	2990	0
479	20241106	111300	46332505	2990	2990	2990	2990	0
480	20241106	111200	46332505	2990	2990	2990	2990	0
481	20241106	111100	46332505	2990	2990	2990	2990	0
482	20241106	111000	46332505	2990	2990	2990	2990	0
483	20241106	110900	46332505	2990	2990	2990	2990	0
484	20241106	110800	46332505	2990	2990	2990	2990	0
485	20241106	110700	46332505	2990	2990	2990	2990	0
486	20241106	110600	46332505	2990	2990	2990	2990	0
487	20241106	110500	46332505	2990	2990	2990	2990	0
488	20241106	110400	46332505	2990	2990	2990	2990	0
489	20241106	110300	46332505	2990	2990	2990	2990	0
490	20241106	110200	46332505	2990	2990	2990	2990	0
491	20241106	110100	46332505	2990	2990	2990	2990	0
492	20241106	110000	46332505	2990	2990	2990	2990	0
493	20241106	105900	46332505	2990	2990	2990	2990	0
494	20241106	105800	46332505	2990	2990	2990	2990	0
495	20241106	105700	46332505	2990	2990	2990	2990	0
496	20241106	105600	46332505	2990	2990	2990	2990	0
497	20241106	105500	46332505	2990	2990	2990	2990	16
498	20241106	105400	46284665	2995	2995	2995	2995	0
499	20241106	105300	46284665	2995	2995	2995	2995	0
500	20241106	105200	46284665	2995	2995	2995	2995	0
501	20241106	105100	46284665	2995	2995	2995	2995	0
502	20241106	105000	46284665	2995	2995	2995	2995	128
503	20241106	104900	45901305	3000	3000	3000	3000	0
504	20241106	104800	45901305	3000	3000	3000	3000	0
505	20241106	104700	45901305	3000	3000	3000	3000	0
506	20241106	104600	45901305	3000	2980	3000	2980	2000
507	20241106	104500	39917530	2980	2965	2980	2965	1000
508	20241106	104400	36946480	2945	2945	2945	2945	0
509	20241106	104300	36946480	2945	2945	2945	2945	0
510	20241106	104200	36946480	2945	2945	2945	2940	813
511	20241106	104100	34556010	2970	2965	2970	2965	718
512	20241106	104000	32426990	2965	2965	2965	2965	0
513	20241106	103900	32426990	2965	2965	2965	2965	0
514	20241106	103800	32426990	2965	2965	2965	2965	0
515	20241106	103700	32426990	2965	2965	2965	2965	0
516	20241106	103600	32426990	2965	2965	2965	2965	0
517	20241106	103500	32426990	2965	2965	2965	2965	0
518	20241106	103400	32426990	2965	2965	2965	2965	0
519	20241106	103300	32426990	2965	2965	2965	2965	0
520	20241106	103200	32426990	2965	2965	2965	2965	0
521	20241106	103100	32426990	2965	2965	2965	2965	0
522	20241106	103000	32426990	2965	2965	2965	2965	0
523	20241106	102900	32426990	2965	2965	2965	2965	0
524	20241106	102800	32426990	2965	2965	2965	2965	0
525	20241106	102700	32426990	2965	2965	2965	2965	0
526	20241106	102600	32426990	2965	2965	2965	2965	0
527	20241106	102500	32426990	2965	2965	2965	2965	0
528	20241106	102400	32426990	2965	2965	2965	2965	0
529	20241106	102300	32426990	2965	2965	2965	2965	0
530	20241106	102200	32426990	2965	2965	2965	2965	0
531	20241106	102100	32426990	2965	2965	2965	2965	0
532	20241106	102000	32426990	2965	2955	2965	2955	11
533	20241106	101900	32394475	2955	2955	2955	2955	0
534	20241106	101800	32394475	2955	2955	2955	2955	0
535	20241106	101700	32394475	2955	2955	2955	2955	5
536	20241106	101600	32379700	2960	2960	2960	2960	0
537	20241106	101500	32379700	2960	2960	2960	2960	0
538	20241106	101400	32379700	2960	2960	2960	2960	0
539	20241106	101300	32379700	2960	2960	2960	2960	0
540	20241106	101200	32379700	2960	2960	2960	2960	0
541	20241106	101100	32379700	2960	2960	2960	2960	0
542	20241106	101000	32379700	2960	2960	2960	2960	0
543	20241106	100900	32379700	2960	2960	2960	2960	0
544	20241106	100800	32379700	2960	2960	2960	2960	0
545	20241106	100700	32379700	2960	2960	2960	2960	0
546	20241106	100600	32379700	2960	2960	2960	2960	0
547	20241106	100500	32379700	2960	2960	2960	2960	0
548	20241106	100400	32379700	2960	2960	2960	2960	0
549	20241106	100300	32379700	2960	2960	2960	2960	0
550	20241106	100200	32379700	2960	2960	2960	2960	0
551	20241106	100100	32379700	2960	2960	2960	2960	1
552	20241106	100000	32376740	2965	2965	2965	2965	0
553	20241106	095900	32376740	2965	2965	2965	2965	0
554	20241106	095800	32376740	2965	2965	2965	2965	0
555	20241106	095700	32376740	2965	2965	2965	2965	0
556	20241106	095600	32376740	2965	2965	2965	2965	0
557	20241106	095500	32376740	2965	2965	2965	2965	0
558	20241106	095400	32376740	2965	2965	2965	2965	0
559	20241106	095300	32376740	2965	2965	2965	2965	0
560	20241106	095200	32376740	2965	2965	2965	2965	0
561	20241106	095100	32376740	2965	2965	2965	2965	0
562	20241106	095000	32376740	2965	2965	2965	2965	0
563	20241106	094900	32376740	2965	2965	2965	2965	0
564	20241106	094800	32376740	2965	2965	2965	2965	0
565	20241106	094700	32376740	2965	2965	2965	2965	0
566	20241106	094600	32376740	2965	2965	2965	2965	0
567	20241106	094500	32376740	2965	2965	2965	2965	0
568	20241106	094400	32376740	2965	2965	2965	2965	0
569	20241106	094300	32376740	2965	2965	2965	2965	40
570	20241106	094200	32258140	2940	2965	2965	2940	407
571	20241106	094100	31060095	2965	2955	2965	2955	6
572	20241106	094000	31042315	2950	2950	2950	2950	0
573	20241106	093900	31042315	2950	2950	2950	2950	0
574	20241106	093800	31042315	2950	2950	2950	2950	0
575	20241106	093700	31042315	2950	2950	2950	2950	0
576	20241106	093600	31042315	2950	2950	2950	2950	0
577	20241106	093500	31042315	2950	2950	2950	2950	70
578	20241106	093400	30835815	2950	2950	2950	2950	0
579	20241106	093300	30835815	2950	2960	2960	2950	12
580	20241106	093200	30800355	2960	2960	2960	2960	0
581	20241106	093100	30800355	2960	2960	2960	2960	0
582	20241106	093000	30800355	2960	2960	2960	2960	0
583	20241106	092900	30800355	2960	2960	2960	2960	0
584	20241106	092800	30800355	2960	2960	2960	2960	0
585	20241106	092700	30800355	2960	2960	2960	2960	0
586	20241106	092600	30800355	2960	2960	2960	2960	0
587	20241106	092500	30800355	2960	2960	2960	2960	0
588	20241106	092400	30800355	2960	2960	2960	2960	3
589	20241106	092300	30791475	2955	2955	2955	2955	0
590	20241106	092200	30791475	2955	2955	2955	2955	0
591	20241106	092100	30791475	2955	2950	2955	2950	536
592	20241106	092000	29209660	2945	2945	2945	2945	0
593	20241106	091900	29209660	2945	2930	2945	2930	286
594	20241106	091800	28369280	2940	2940	2940	2940	242
595	20241106	091700	27657800	2940	2940	2940	2940	0
596	20241106	091600	27657800	2940	2940	2940	2940	0
597	20241106	091500	27657800	2940	2935	2940	2935	339
598	20241106	091400	26661875	2910	2935	2935	2850	5305
599	20241106	091300	11308570	2915	2980	2980	2905	3338
600	20241106	091200	1529605	2995	2995	2995	2995	0
601	20241106	091100	1529605	2995	2995	2995	2995	0
602	20241106	091000	1529605	2995	2995	2995	2995	0
603	20241106	090900	1529605	2995	2995	2995	2995	0
604	20241106	090800	1529605	2995	2995	2995	2995	0
605	20241106	090700	1529605	2995	2995	2995	2995	0
606	20241106	090600	1529605	2995	2995	2995	2995	0
607	20241106	090500	1529605	2995	2995	2995	2995	0
608	20241106	090400	1529605	2995	2995	2995	2995	10
609	20241106	090300	1499655	2955	2955	2955	2955	44
610	20241106	090200	1369635	2995	2995	2995	2995	21
611	20241106	090100	1306740	2940	2970	2970	2940	427
612	20241106	090000	44550	2970	2970	2970	2970	15