KissMeData/028080/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191200	58200380	3065	3065	3065	3065	670
3	20241021	191100	58200380	3065	3065	3065	3065	0
4	20241021	191000	58200380	3065	3065	3065	3065	0
5	20241021	190900	58200380	3065	3065	3065	3065	0
6	20241021	190800	58200380	3065	3065	3065	3065	0
7	20241021	190700	58200380	3065	3065	3065	3065	0
8	20241021	190600	58200380	3065	3065	3065	3065	0
9	20241021	190500	58200380	3065	3065	3065	3065	0
10	20241021	190400	58200380	3065	3065	3065	3065	0
11	20241021	190300	58200380	3065	3065	3065	3065	0
12	20241021	190200	58200380	3065	3065	3065	3065	0
13	20241021	190100	58200380	3065	3065	3065	3065	0
14	20241021	190000	58200380	3065	3065	3065	3065	0
15	20241021	185900	58200380	3065	3065	3065	3065	0
16	20241021	185800	58200380	3065	3065	3065	3065	0
17	20241021	185700	58200380	3065	3065	3065	3065	0
18	20241021	185600	58200380	3065	3065	3065	3065	0
19	20241021	185500	58200380	3065	3065	3065	3065	0
20	20241021	185400	58200380	3065	3065	3065	3065	0
21	20241021	185300	58200380	3065	3065	3065	3065	0
22	20241021	185200	58200380	3065	3065	3065	3065	0
23	20241021	185100	58200380	3065	3065	3065	3065	0
24	20241021	185000	58200380	3065	3065	3065	3065	0
25	20241021	184900	58200380	3065	3065	3065	3065	0
26	20241021	184800	58200380	3065	3065	3065	3065	0
27	20241021	184700	58200380	3065	3065	3065	3065	0
28	20241021	184600	58200380	3065	3065	3065	3065	0
29	20241021	184500	58200380	3065	3065	3065	3065	0
30	20241021	184400	58200380	3065	3065	3065	3065	0
31	20241021	184300	58200380	3065	3065	3065	3065	0
32	20241021	184200	58200380	3065	3065	3065	3065	670
33	20241021	184100	58200380	3065	3065	3065	3065	0
34	20241021	184000	58200380	3065	3065	3065	3065	0
35	20241021	183900	58200380	3065	3065	3065	3065	0
36	20241021	183800	58200380	3065	3065	3065	3065	0
37	20241021	183700	58200380	3065	3065	3065	3065	0
38	20241021	183600	58200380	3065	3065	3065	3065	0
39	20241021	183500	58200380	3065	3065	3065	3065	0
40	20241021	183400	58200380	3065	3065	3065	3065	0
41	20241021	183300	58200380	3065	3065	3065	3065	0
42	20241021	183200	58200380	3065	3065	3065	3065	0
43	20241021	183100	58200380	3065	3065	3065	3065	0
44	20241021	183000	58200380	3065	3065	3065	3065	0
45	20241021	182900	58200380	3065	3065	3065	3065	0
46	20241021	182800	58200380	3065	3065	3065	3065	0
47	20241021	182700	58200380	3065	3065	3065	3065	0
48	20241021	182600	58200380	3065	3065	3065	3065	0
49	20241021	182500	58200380	3065	3065	3065	3065	0
50	20241021	182400	58200380	3065	3065	3065	3065	0
51	20241021	182300	58200380	3065	3065	3065	3065	0
52	20241021	182200	58200380	3065	3065	3065	3065	0
53	20241021	182100	58200380	3065	3065	3065	3065	0
54	20241021	182000	58200380	3065	3065	3065	3065	0
55	20241021	181900	58200380	3065	3065	3065	3065	0
56	20241021	181800	58200380	3065	3065	3065	3065	0
57	20241021	181700	58200380	3065	3065	3065	3065	0
58	20241021	181600	58200380	3065	3065	3065	3065	0
59	20241021	181500	58200380	3065	3065	3065	3065	0
60	20241021	181400	58200380	3065	3065	3065	3065	0
61	20241021	181300	58200380	3065	3065	3065	3065	0
62	20241021	181200	58200380	3065	3065	3065	3065	670
63	20241021	181100	58200380	3065	3065	3065	3065	0
64	20241021	181000	58200380	3065	3065	3065	3065	0
65	20241021	180900	58200380	3065	3065	3065	3065	0
66	20241021	180800	58200380	3065	3065	3065	3065	0
67	20241021	180700	58200380	3065	3065	3065	3065	0
68	20241021	180600	58200380	3065	3065	3065	3065	0
69	20241021	180500	58200380	3065	3065	3065	3065	0
70	20241021	180400	58200380	3065	3065	3065	3065	0
71	20241021	180300	58200380	3065	3065	3065	3065	0
72	20241021	180200	58200380	3065	3065	3065	3065	0
73	20241021	180100	58200380	3065	3065	3065	3065	0
74	20241021	180000	58200380	3065	3065	3065	3065	0
75	20241021	175900	58200380	3065	3065	3065	3065	0
76	20241021	175800	58200380	3065	3065	3065	3065	0
77	20241021	175700	58200380	3065	3065	3065	3065	0
78	20241021	175600	58200380	3065	3065	3065	3065	0
79	20241021	175500	58200380	3065	3065	3065	3065	0
80	20241021	175400	58200380	3065	3065	3065	3065	0
81	20241021	175300	58200380	3065	3065	3065	3065	0
82	20241021	175200	58200380	3065	3065	3065	3065	0
83	20241021	175100	58200380	3065	3065	3065	3065	0
84	20241021	175000	58200380	3065	3065	3065	3065	0
85	20241021	174900	58200380	3065	3065	3065	3065	0
86	20241021	174800	58200380	3065	3065	3065	3065	0
87	20241021	174700	58200380	3065	3065	3065	3065	0
88	20241021	174600	58200380	3065	3065	3065	3065	0
89	20241021	174500	58200380	3065	3065	3065	3065	0
90	20241021	174400	58200380	3065	3065	3065	3065	0
91	20241021	174300	58200380	3065	3065	3065	3065	0
92	20241021	174200	58200380	3065	3065	3065	3065	670
93	20241021	174100	58200380	3065	3065	3065	3065	0
94	20241021	174000	58200380	3065	3065	3065	3065	0
95	20241021	173900	58200380	3065	3065	3065	3065	0
96	20241021	173800	58200380	3065	3065	3065	3065	0
97	20241021	173700	58200380	3065	3065	3065	3065	0
98	20241021	173600	58200380	3065	3065	3065	3065	0
99	20241021	173500	58200380	3065	3065	3065	3065	0
100	20241021	173400	58200380	3065	3065	3065	3065	0
101	20241021	173300	58200380	3065	3065	3065	3065	0
102	20241021	173200	58200380	3065	3065	3065	3065	0
103	20241021	173100	58200380	3065	3065	3065	3065	0
104	20241021	173000	58200380	3065	3065	3065	3065	0
105	20241021	172900	58200380	3065	3065	3065	3065	0
106	20241021	172800	58200380	3065	3065	3065	3065	0
107	20241021	172700	58200380	3065	3065	3065	3065	0
108	20241021	172600	58200380	3065	3065	3065	3065	0
109	20241021	172500	58200380	3065	3065	3065	3065	0
110	20241021	172400	58200380	3065	3065	3065	3065	0
111	20241021	172300	58200380	3065	3065	3065	3065	0
112	20241021	172200	58200380	3065	3065	3065	3065	0
113	20241021	172100	58200380	3065	3065	3065	3065	0
114	20241021	172000	58200380	3065	3065	3065	3065	0
115	20241021	171900	58200380	3065	3065	3065	3065	0
116	20241021	171800	58200380	3065	3065	3065	3065	0
117	20241021	171700	58200380	3065	3065	3065	3065	0
118	20241021	171600	58200380	3065	3065	3065	3065	0
119	20241021	171500	58200380	3065	3065	3065	3065	0
120	20241021	171400	58200380	3065	3065	3065	3065	0
121	20241021	171300	58200380	3065	3065	3065	3065	0
122	20241021	171200	58200380	3065	3065	3065	3065	670
123	20241021	171100	58200380	3065	3065	3065	3065	0
124	20241021	171000	58200380	3065	3065	3065	3065	0
125	20241021	170900	58200380	3065	3065	3065	3065	0
126	20241021	170800	58200380	3065	3065	3065	3065	0
127	20241021	170700	58200380	3065	3065	3065	3065	0
128	20241021	170600	58200380	3065	3065	3065	3065	0
129	20241021	170500	58200380	3065	3065	3065	3065	0
130	20241021	170400	58200380	3065	3065	3065	3065	0
131	20241021	170300	58200380	3065	3065	3065	3065	0
132	20241021	170200	58200380	3065	3065	3065	3065	0
133	20241021	170100	58200380	3065	3065	3065	3065	0
134	20241021	170000	58200380	3065	3065	3065	3065	0
135	20241021	165900	58200380	3065	3065	3065	3065	0
136	20241021	165800	58200380	3065	3065	3065	3065	0
137	20241021	165700	58200380	3065	3065	3065	3065	0
138	20241021	165600	58200380	3065	3065	3065	3065	0
139	20241021	165500	58200380	3065	3065	3065	3065	0
140	20241021	165400	58200380	3065	3065	3065	3065	0
141	20241021	165300	58200380	3065	3065	3065	3065	0
142	20241021	165200	58200380	3065	3065	3065	3065	0
143	20241021	165100	58200380	3065	3065	3065	3065	0
144	20241021	165000	58200380	3065	3065	3065	3065	0
145	20241021	164900	58200380	3065	3065	3065	3065	0
146	20241021	164800	58200380	3065	3065	3065	3065	0
147	20241021	164700	58200380	3065	3065	3065	3065	0
148	20241021	164600	58200380	3065	3065	3065	3065	0
149	20241021	164500	58200380	3065	3065	3065	3065	0
150	20241021	164400	58200380	3065	3065	3065	3065	0
151	20241021	164300	58200380	3065	3065	3065	3065	0
152	20241021	164200	58200380	3065	3065	3065	3065	670
153	20241021	164100	58200380	3065	3065	3065	3065	0
154	20241021	164000	58200380	3065	3065	3065	3065	0
155	20241021	163900	58200380	3065	3065	3065	3065	0
156	20241021	163800	58200380	3065	3065	3065	3065	0
157	20241021	163700	58200380	3065	3065	3065	3065	0
158	20241021	163600	58200380	3065	3065	3065	3065	0
159	20241021	163500	58200380	3065	3065	3065	3065	0
160	20241021	163400	58200380	3065	3065	3065	3065	0
161	20241021	163300	58200380	3065	3065	3065	3065	0
162	20241021	163200	58200380	3065	3065	3065	3065	0
163	20241021	163100	58200380	3065	3065	3065	3065	0
164	20241021	163000	58200380	3065	3065	3065	3065	0
165	20241021	162900	58200380	3065	3065	3065	3065	0
166	20241021	162800	58200380	3065	3065	3065	3065	0
167	20241021	162700	58200380	3065	3065	3065	3065	0
168	20241021	162600	58200380	3065	3065	3065	3065	0
169	20241021	162500	58200380	3065	3065	3065	3065	0
170	20241021	162400	58200380	3065	3065	3065	3065	0
171	20241021	162300	58200380	3065	3065	3065	3065	0
172	20241021	162200	58200380	3065	3065	3065	3065	0
173	20241021	162100	58200380	3065	3065	3065	3065	0
174	20241021	162000	58200380	3065	3065	3065	3065	0
175	20241021	161900	58200380	3065	3065	3065	3065	0
176	20241021	161800	58200380	3065	3065	3065	3065	0
177	20241021	161700	58200380	3065	3065	3065	3065	0
178	20241021	161600	58200380	3065	3065	3065	3065	0
179	20241021	161500	58200380	3065	3065	3065	3065	0
180	20241021	161400	58200380	3065	3065	3065	3065	0
181	20241021	161300	58200380	3065	3065	3065	3065	0
182	20241021	161200	58200380	3065	3065	3065	3065	670
183	20241021	161100	58200380	3065	3065	3065	3065	0
184	20241021	161000	58200380	3065	3065	3065	3065	0
185	20241021	160900	58200380	3065	3065	3065	3065	0
186	20241021	160800	58200380	3065	3065	3065	3065	0
187	20241021	160700	58200380	3065	3065	3065	3065	0
188	20241021	160600	58200380	3065	3065	3065	3065	0
189	20241021	160500	58200380	3065	3065	3065	3065	0
190	20241021	160400	58200380	3065	3065	3065	3065	0
191	20241021	160300	58200380	3065	3065	3065	3065	0
192	20241021	160200	58200380	3065	3065	3065	3065	0
193	20241021	160100	58200380	3065	3065	3065	3065	0
194	20241021	160000	58200380	3065	3065	3065	3065	0
195	20241021	155900	58200380	3065	3065	3065	3065	0
196	20241021	155800	58200380	3065	3065	3065	3065	0
197	20241021	155700	58200380	3065	3065	3065	3065	0
198	20241021	155600	58200380	3065	3065	3065	3065	0
199	20241021	155500	58200380	3065	3065	3065	3065	0
200	20241021	155400	58200380	3065	3065	3065	3065	0
201	20241021	155300	58200380	3065	3065	3065	3065	0
202	20241021	155200	58200380	3065	3065	3065	3065	0
203	20241021	155100	58200380	3065	3065	3065	3065	0
204	20241021	155000	58200380	3065	3065	3065	3065	0
205	20241021	154900	58200380	3065	3065	3065	3065	0
206	20241021	154800	58200380	3065	3065	3065	3065	0
207	20241021	154700	58200380	3065	3065	3065	3065	0
208	20241021	154600	58200380	3065	3065	3065	3065	0
209	20241021	154500	58200380	3065	3065	3065	3065	0
210	20241021	154400	58200380	3065	3065	3065	3065	0
211	20241021	154300	58200380	3065	3065	3065	3065	0
212	20241021	154200	58200380	3065	3065	3065	3065	670
213	20241021	154100	58200380	3065	3065	3065	3065	0
214	20241021	154000	58200380	3065	3065	3065	3065	0
215	20241021	153900	58200380	3065	3065	3065	3065	0
216	20241021	153800	58200380	3065	3065	3065	3065	0
217	20241021	153700	58200380	3065	3065	3065	3065	0
218	20241021	153600	58200380	3065	3065	3065	3065	0
219	20241021	153500	58200380	3065	3065	3065	3065	0
220	20241021	153400	58200380	3065	3065	3065	3065	0
221	20241021	153300	58200380	3065	3065	3065	3065	0
222	20241021	153200	58200380	3065	3065	3065	3065	0
223	20241021	153100	58200380	3065	3065	3065	3065	0
224	20241021	153000	58200380	3065	3065	3065	3065	670
225	20241021	152900	56146830	3065	3065	3065	3065	0
226	20241021	152800	56146830	3065	3065	3065	3065	0
227	20241021	152700	56146830	3065	3065	3065	3065	0
228	20241021	152600	56146830	3065	3065	3065	3065	0
229	20241021	152500	56146830	3065	3065	3065	3065	0
230	20241021	152400	56146830	3065	3065	3065	3065	0
231	20241021	152300	56146830	3065	3065	3065	3065	0
232	20241021	152200	56146830	3065	3065	3065	3065	0
233	20241021	152100	56146830	3065	3065	3065	3065	0
234	20241021	152000	56146830	3065	3065	3065	3065	0
235	20241021	151900	56146830	3065	2990	3065	2970	1563
236	20241021	151800	51464360	2970	2985	2990	2970	30
237	20241021	151700	51374935	2975	2975	2975	2975	80
238	20241021	151600	51136935	2995	2995	2995	2995	0
239	20241021	151500	51136935	2995	2995	2995	2995	0
240	20241021	151400	51136935	2995	2995	2995	2995	0
241	20241021	151300	51136935	2995	2995	2995	2995	0
242	20241021	151200	51136935	2995	2980	2995	2980	5
243	20241021	151100	51121975	2980	2980	2980	2980	0
244	20241021	151000	51121975	2980	2980	2980	2980	0
245	20241021	150900	51121975	2980	2975	2980	2975	72
246	20241021	150800	50907750	2975	2975	2975	2975	0
247	20241021	150700	50907750	2975	2975	2975	2975	0
248	20241021	150600	50907750	2975	2975	2975	2975	0
249	20241021	150500	50907750	2975	2975	2975	2975	0
250	20241021	150400	50907750	2975	2975	2975	2975	1
251	20241021	150300	50904775	2990	2990	2990	2990	0
252	20241021	150200	50904775	2990	2990	2990	2990	0
253	20241021	150100	50904775	2990	2985	2990	2985	11
254	20241021	150000	50871935	2990	2985	2990	2985	15
255	20241021	145900	50827155	2970	2970	2970	2970	0
256	20241021	145800	50827155	2970	2970	2970	2970	0
257	20241021	145700	50827155	2970	2970	2970	2970	0
258	20241021	145600	50827155	2970	2970	2970	2970	0
259	20241021	145500	50827155	2970	2970	2970	2970	0
260	20241021	145400	50827155	2970	2970	2970	2970	5
261	20241021	145300	50812305	2990	2990	2990	2990	0
262	20241021	145200	50812305	2990	2990	2990	2990	0
263	20241021	145100	50812305	2990	2990	2990	2990	0
264	20241021	145000	50812305	2990	2990	2990	2990	0
265	20241021	144900	50812305	2990	2990	2990	2990	0
266	20241021	144800	50812305	2990	2990	2990	2990	0
267	20241021	144700	50812305	2990	2990	2990	2990	0
268	20241021	144600	50812305	2990	2990	2990	2990	0
269	20241021	144500	50812305	2990	2990	2990	2990	0
270	20241021	144400	50812305	2990	2990	2990	2990	0
271	20241021	144300	50812305	2990	2990	2990	2990	0
272	20241021	144200	50812305	2990	2990	2990	2990	12
273	20241021	144100	50776425	2990	2990	2990	2990	0
274	20241021	144000	50776425	2990	2990	2990	2990	0
275	20241021	143900	50776425	2990	2990	2990	2990	0
276	20241021	143800	50776425	2990	2990	2990	2990	20
277	20241021	143700	50716625	2990	2990	2990	2990	0
278	20241021	143600	50716625	2990	2990	2990	2990	0
279	20241021	143500	50716625	2990	2990	2990	2990	0
280	20241021	143400	50716625	2990	2990	2990	2990	0
281	20241021	143300	50716625	2990	2990	2990	2990	0
282	20241021	143200	50716625	2990	2990	2990	2990	0
283	20241021	143100	50716625	2990	2990	2990	2990	0
284	20241021	143000	50716625	2990	2990	2990	2990	0
285	20241021	142900	50716625	2990	2990	2990	2990	0
286	20241021	142800	50716625	2990	2990	2990	2990	0
287	20241021	142700	50716625	2990	2990	2990	2990	0
288	20241021	142600	50716625	2990	2990	2990	2990	0
289	20241021	142500	50716625	2990	2990	2990	2990	0
290	20241021	142400	50716625	2990	2990	2990	2990	0
291	20241021	142300	50716625	2990	2990	2990	2990	269
292	20241021	142200	49912315	2995	2995	2995	2995	0
293	20241021	142100	49912315	2995	2975	2995	2975	416
294	20241021	142000	48673645	2985	2985	2985	2985	0
295	20241021	141900	48673645	2985	2985	2985	2985	0
296	20241021	141800	48673645	2985	2985	2985	2985	0
297	20241021	141700	48673645	2985	2985	2985	2985	0
298	20241021	141600	48673645	2985	2985	2985	2985	25
299	20241021	141500	48599020	2990	2990	2990	2990	0
300	20241021	141400	48599020	2990	2990	2990	2990	0
301	20241021	141300	48599020	2990	2990	2990	2990	0
302	20241021	141200	48599020	2990	2990	2990	2990	0
303	20241021	141100	48599020	2990	2990	2990	2990	0
304	20241021	141000	48599020	2990	2990	2990	2990	0
305	20241021	140900	48599020	2990	2990	2990	2990	0
306	20241021	140800	48599020	2990	2990	2990	2990	0
307	20241021	140700	48599020	2990	2990	2990	2990	0
308	20241021	140600	48599020	2990	2990	2990	2990	0
309	20241021	140500	48599020	2990	2990	2990	2990	0
310	20241021	140400	48599020	2990	2990	2990	2990	0
311	20241021	140300	48599020	2990	2990	2990	2990	0
312	20241021	140200	48599020	2990	2990	2990	2990	0
313	20241021	140100	48599020	2990	2990	2990	2990	0
314	20241021	140000	48599020	2990	2990	2990	2990	0
315	20241021	135900	48599020	2990	2990	2990	2990	0
316	20241021	135800	48599020	2990	2990	2990	2990	0
317	20241021	135700	48599020	2990	2990	2990	2990	0
318	20241021	135600	48599020	2990	2990	2990	2990	0
319	20241021	135500	48599020	2990	2990	2990	2990	0
320	20241021	135400	48599020	2990	2990	2990	2990	0
321	20241021	135300	48599020	2990	2995	2995	2990	129
322	20241021	135200	48212810	2995	2995	2995	2995	0
323	20241021	135100	48212810	2995	2995	2995	2995	0
324	20241021	135000	48212810	2995	2995	2995	2995	0
325	20241021	134900	48212810	2995	2995	2995	2995	1
326	20241021	134800	48209815	2995	2995	2995	2995	0
327	20241021	134700	48209815	2995	2995	2995	2995	0
328	20241021	134600	48209815	2995	2995	2995	2995	0
329	20241021	134500	48209815	2995	2995	2995	2995	0
330	20241021	134400	48209815	2995	2995	2995	2995	0
331	20241021	134300	48209815	2995	2995	2995	2995	0
332	20241021	134200	48209815	2995	2995	2995	2995	0
333	20241021	134100	48209815	2995	2995	2995	2995	0
334	20241021	134000	48209815	2995	2995	2995	2995	1
335	20241021	133900	48206820	2990	2990	2990	2990	0
336	20241021	133800	48206820	2990	2990	2990	2990	1
337	20241021	133700	48203830	3010	3010	3010	3010	0
338	20241021	133600	48203830	3010	3010	3010	3010	0
339	20241021	133500	48203830	3010	3010	3010	3010	0
340	20241021	133400	48203830	3010	3010	3010	3010	0
341	20241021	133300	48203830	3010	3010	3010	3010	0
342	20241021	133200	48203830	3010	3010	3010	3010	0
343	20241021	133100	48203830	3010	3010	3010	3010	0
344	20241021	133000	48203830	3010	3010	3010	3010	0
345	20241021	132900	48203830	3010	3010	3010	3010	0
346	20241021	132800	48203830	3010	3010	3010	3010	0
347	20241021	132700	48203830	3010	3010	3010	3010	0
348	20241021	132600	48203830	3010	3010	3010	3010	0
349	20241021	132500	48203830	3010	3010	3010	3010	30
350	20241021	132400	48113530	3015	3015	3015	3015	0
351	20241021	132300	48113530	3015	3015	3015	3015	0
352	20241021	132200	48113530	3015	3015	3015	3015	0
353	20241021	132100	48113530	3015	3015	3015	3015	0
354	20241021	132000	48113530	3015	3015	3015	3015	0
355	20241021	131900	48113530	3015	3015	3015	3015	0
356	20241021	131800	48113530	3015	3015	3015	3015	0
357	20241021	131700	48113530	3015	3015	3015	3015	0
358	20241021	131600	48113530	3015	3015	3015	3015	0
359	20241021	131500	48113530	3015	3015	3015	3015	1
360	20241021	131400	48110515	2995	2995	3000	2995	13
361	20241021	131300	48071570	2990	2990	2990	2990	0
362	20241021	131200	48071570	2990	2990	2990	2990	0
363	20241021	131100	48071570	2990	2990	2990	2990	1120
364	20241021	131000	44722770	2975	2975	2975	2975	150
365	20241021	130900	44276520	3030	3030	3030	3030	0
366	20241021	130800	44276520	3030	3030	3030	3030	0
367	20241021	130700	44276520	3030	3030	3030	3030	0
368	20241021	130600	44276520	3030	3030	3030	3030	0
369	20241021	130500	44276520	3030	2965	3030	2965	3000
370	20241021	130400	35276935	2945	2945	2945	2945	0
371	20241021	130300	35276935	2945	2955	2955	2945	130
372	20241021	130200	34893215	2955	2955	2955	2955	0
373	20241021	130100	34893215	2955	2955	2955	2955	0
374	20241021	130000	34893215	2955	2955	2955	2955	0
375	20241021	125900	34893215	2955	2955	2955	2955	0
376	20241021	125800	34893215	2955	2955	2955	2955	0
377	20241021	125700	34893215	2955	2955	2955	2955	0
378	20241021	125600	34893215	2955	2955	2955	2955	0
379	20241021	125500	34893215	2955	2955	2955	2955	0
380	20241021	125400	34893215	2955	2955	2955	2955	0
381	20241021	125300	34893215	2955	2955	2955	2955	0
382	20241021	125200	34893215	2955	2955	2955	2955	0
383	20241021	125100	34893215	2955	2955	2955	2955	0
384	20241021	125000	34893215	2955	2955	2955	2955	0
385	20241021	124900	34893215	2955	2955	2955	2955	0
386	20241021	124800	34893215	2955	2955	2955	2955	0
387	20241021	124700	34893215	2955	2955	2955	2955	0
388	20241021	124600	34893215	2955	2955	2955	2955	0
389	20241021	124500	34893215	2955	2955	2955	2955	0
390	20241021	124400	34893215	2955	2955	2955	2955	0
391	20241021	124300	34893215	2955	2955	2955	2955	0
392	20241021	124200	34893215	2955	2955	2955	2955	0
393	20241021	124100	34893215	2955	2955	2955	2955	1
394	20241021	124000	34890260	2965	2965	2965	2965	0
395	20241021	123900	34890260	2965	2965	2965	2965	0
396	20241021	123800	34890260	2965	2965	2965	2965	0
397	20241021	123700	34890260	2965	2965	2965	2965	0
398	20241021	123600	34890260	2965	2965	2965	2965	0
399	20241021	123500	34890260	2965	2965	2965	2965	0
400	20241021	123400	34890260	2965	2965	2965	2965	0
401	20241021	123300	34890260	2965	2965	2965	2965	0
402	20241021	123200	34890260	2965	2965	2965	2965	0
403	20241021	123100	34890260	2965	2965	2965	2965	0
404	20241021	123000	34890260	2965	2965	2965	2965	0
405	20241021	122900	34890260	2965	2965	2965	2965	1
406	20241021	122800	34887295	2975	2975	2975	2975	0
407	20241021	122700	34887295	2975	2975	2975	2975	0
408	20241021	122600	34887295	2975	2975	2975	2975	0
409	20241021	122500	34887295	2975	2975	2975	2975	0
410	20241021	122400	34887295	2975	2975	2975	2975	0
411	20241021	122300	34887295	2975	2975	2975	2975	1
412	20241021	122200	34884320	2955	2955	2955	2955	0
413	20241021	122100	34884320	2955	2955	2955	2955	0
414	20241021	122000	34884320	2955	2955	2955	2955	260
415	20241021	121900	34116020	2985	2985	2985	2985	0
416	20241021	121800	34116020	2985	2985	2985	2985	0
417	20241021	121700	34116020	2985	2985	2985	2985	0
418	20241021	121600	34116020	2985	2985	2985	2985	0
419	20241021	121500	34116020	2985	2985	2985	2985	0
420	20241021	121400	34116020	2985	2960	2985	2960	430
421	20241021	121300	32843095	2950	2950	2950	2950	0
422	20241021	121200	32843095	2950	2950	2950	2950	25
423	20241021	121100	32769345	2950	2950	2950	2950	0
424	20241021	121000	32769345	2950	2950	2950	2950	0
425	20241021	120900	32769345	2950	2950	2950	2950	0
426	20241021	120800	32769345	2950	2950	2950	2950	0
427	20241021	120700	32769345	2950	2950	2950	2950	0
428	20241021	120600	32769345	2950	2950	2950	2950	0
429	20241021	120500	32769345	2950	2950	2950	2950	0
430	20241021	120400	32769345	2950	2950	2950	2950	0
431	20241021	120300	32769345	2950	2950	2950	2950	0
432	20241021	120200	32769345	2950	2950	2950	2950	0
433	20241021	120100	32769345	2950	2950	2950	2950	5
434	20241021	120000	32754595	2950	2950	2950	2950	0
435	20241021	115900	32754595	2950	2950	2950	2950	0
436	20241021	115800	32754595	2950	2955	2955	2950	1326
437	20241021	115700	28842295	2950	2950	2950	2950	0
438	20241021	115600	28842295	2950	2950	2950	2950	0
439	20241021	115500	28842295	2950	2950	2950	2950	0
440	20241021	115400	28842295	2950	2955	2955	2950	2147
441	20241021	115300	22498985	2960	2960	2960	2960	0
442	20241021	115200	22498985	2960	2960	2960	2960	6
443	20241021	115100	22481225	2955	2955	2955	2955	0
444	20241021	115000	22481225	2955	2955	2955	2955	0
445	20241021	114900	22481225	2955	2955	2955	2955	0
446	20241021	114800	22481225	2955	2955	2955	2955	0
447	20241021	114700	22481225	2955	2955	2955	2955	0
448	20241021	114600	22481225	2955	2955	2955	2955	20
449	20241021	114500	22422125	2960	2960	2960	2960	0
450	20241021	114400	22422125	2960	2960	2960	2960	0
451	20241021	114300	22422125	2960	2960	2960	2960	0
452	20241021	114200	22422125	2960	2960	2960	2960	0
453	20241021	114100	22422125	2960	2960	2960	2960	40
454	20241021	114000	22303725	2960	2960	2960	2960	0
455	20241021	113900	22303725	2960	2960	2960	2960	0
456	20241021	113800	22303725	2960	2960	2960	2960	1
457	20241021	113700	22300765	2960	2960	2960	2960	0
458	20241021	113600	22300765	2960	2960	2960	2960	110
459	20241021	113500	21975165	2980	2980	2980	2980	0
460	20241021	113400	21975165	2980	2980	2980	2980	1
461	20241021	113300	21972185	2980	2980	2980	2980	0
462	20241021	113200	21972185	2980	2980	2980	2980	0
463	20241021	113100	21972185	2980	2980	2980	2980	0
464	20241021	113000	21972185	2980	2980	2980	2980	0
465	20241021	112900	21972185	2980	2980	2980	2980	0
466	20241021	112800	21972185	2980	2980	2980	2980	11
467	20241021	112700	21939405	2980	2980	2980	2980	0
468	20241021	112600	21939405	2980	2980	2980	2980	0
469	20241021	112500	21939405	2980	2980	2980	2980	0
470	20241021	112400	21939405	2980	2980	2980	2980	0
471	20241021	112300	21939405	2980	2980	2980	2980	0
472	20241021	112200	21939405	2980	2980	2980	2980	0
473	20241021	112100	21939405	2980	2980	2980	2980	0
474	20241021	112000	21939405	2980	2980	2980	2980	0
475	20241021	111900	21939405	2980	2980	2980	2980	0
476	20241021	111800	21939405	2980	2980	2980	2980	0
477	20241021	111700	21939405	2980	2980	2980	2980	0
478	20241021	111600	21939405	2980	2980	2980	2980	0
479	20241021	111500	21939405	2980	2980	2980	2980	0
480	20241021	111400	21939405	2980	2980	2980	2980	0
481	20241021	111300	21939405	2980	2980	2980	2980	0
482	20241021	111200	21939405	2980	2980	2980	2980	0
483	20241021	111100	21939405	2980	2980	2980	2980	0
484	20241021	111000	21939405	2980	2980	2980	2980	0
485	20241021	110900	21939405	2980	2980	2980	2980	0
486	20241021	110800	21939405	2980	2980	2980	2980	0
487	20241021	110700	21939405	2980	2980	2980	2980	0
488	20241021	110600	21939405	2980	2980	2980	2980	0
489	20241021	110500	21939405	2980	2980	2980	2980	140
490	20241021	110400	21522205	2955	2955	2955	2955	0
491	20241021	110300	21522205	2955	2955	2955	2955	0
492	20241021	110200	21522205	2955	2955	2955	2955	0
493	20241021	110100	21522205	2955	2955	2955	2955	0
494	20241021	110000	21522205	2955	2955	2955	2955	0
495	20241021	105900	21522205	2955	2955	2955	2955	0
496	20241021	105800	21522205	2955	2955	2955	2955	0
497	20241021	105700	21522205	2955	2955	2955	2955	0
498	20241021	105600	21522205	2955	2955	2955	2955	0
499	20241021	105500	21522205	2955	2955	2955	2955	0
500	20241021	105400	21522205	2955	2955	2955	2955	0
501	20241021	105300	21522205	2955	2955	2955	2955	0
502	20241021	105200	21522205	2955	2955	2955	2955	500
503	20241021	105100	20044705	2955	2955	2955	2955	0
504	20241021	105000	20044705	2955	2955	2955	2955	0
505	20241021	104900	20044705	2955	2960	2960	2955	225
506	20241021	104800	19378710	2960	2960	2960	2960	0
507	20241021	104700	19378710	2960	2960	2960	2960	0
508	20241021	104600	19378710	2960	2960	2960	2960	0
509	20241021	104500	19378710	2960	2960	2960	2960	0
510	20241021	104400	19378710	2960	2960	2960	2960	0
511	20241021	104300	19378710	2960	2960	2960	2960	0
512	20241021	104200	19378710	2960	2960	2960	2960	0
513	20241021	104100	19378710	2960	2960	2960	2960	0
514	20241021	104000	19378710	2960	2960	2960	2960	1
515	20241021	103900	19375750	2960	2960	2960	2960	500
516	20241021	103800	17895750	2960	2960	2960	2960	0
517	20241021	103700	17895750	2960	2960	2960	2960	260
518	20241021	103600	17126150	2960	2960	2960	2960	2
519	20241021	103500	17120230	2965	2965	2965	2965	127
520	20241021	103400	16743675	2965	2965	2965	2965	0
521	20241021	103300	16743675	2965	2965	2965	2965	0
522	20241021	103200	16743675	2965	2965	2965	2965	0
523	20241021	103100	16743675	2965	2965	2965	2965	4
524	20241021	103000	16731815	2985	2985	2985	2985	24
525	20241021	102900	16660175	3025	3025	3025	3025	0
526	20241021	102800	16660175	3025	3025	3025	3025	0
527	20241021	102700	16660175	3025	3025	3025	3025	0
528	20241021	102600	16660175	3025	3025	3025	3025	0
529	20241021	102500	16660175	3025	3025	3025	3025	0
530	20241021	102400	16660175	3025	3025	3025	3025	0
531	20241021	102300	16660175	3025	3025	3025	3025	0
532	20241021	102200	16660175	3025	3025	3025	3025	0
533	20241021	102100	16660175	3025	3025	3025	3025	0
534	20241021	102000	16660175	3025	3025	3025	3025	0
535	20241021	101900	16660175	3025	2980	3025	2980	105
536	20241021	101800	16346045	2960	2960	2960	2960	0
537	20241021	101700	16346045	2960	2960	2960	2960	0
538	20241021	101600	16346045	2960	2960	2960	2960	0
539	20241021	101500	16346045	2960	2960	2960	2960	0
540	20241021	101400	16346045	2960	2960	2960	2960	0
541	20241021	101300	16346045	2960	2960	2960	2960	0
542	20241021	101200	16346045	2960	2960	2960	2960	0
543	20241021	101100	16346045	2960	2960	2960	2960	0
544	20241021	101000	16346045	2960	2960	2960	2960	0
545	20241021	100900	16346045	2960	2960	2960	2960	0
546	20241021	100800	16346045	2960	2960	2960	2960	0
547	20241021	100700	16346045	2960	2960	2960	2960	0
548	20241021	100600	16346045	2960	2960	2960	2960	0
549	20241021	100500	16346045	2960	2960	2960	2960	0
550	20241021	100400	16346045	2960	2960	2960	2960	0
551	20241021	100300	16346045	2960	2960	2960	2960	0
552	20241021	100200	16346045	2960	2960	2960	2960	0
553	20241021	100100	16346045	2960	2960	2960	2960	0
554	20241021	100000	16346045	2960	2960	2960	2960	0
555	20241021	095900	16346045	2960	2960	2960	2960	0
556	20241021	095800	16346045	2960	2960	2960	2960	0
557	20241021	095700	16346045	2960	2960	2960	2960	0
558	20241021	095600	16346045	2960	2960	2960	2960	2
559	20241021	095500	16340125	2960	2960	2960	2960	450
560	20241021	095400	15008125	2960	2960	2960	2960	0
561	20241021	095300	15008125	2960	2960	2960	2960	39
562	20241021	095200	14892685	2970	2970	2970	2970	35
563	20241021	095100	14788735	2970	2970	2970	2970	0
564	20241021	095000	14788735	2970	2975	2975	2970	64
565	20241021	094900	14598365	3025	3025	3025	3025	0
566	20241021	094800	14598365	3025	3025	3025	3025	0
567	20241021	094700	14598365	3025	3025	3025	3025	1
568	20241021	094600	14595340	3030	2995	3030	2995	7
569	20241021	094500	14574165	2995	2985	2995	2985	46
570	20241021	094400	14436795	2970	2970	2970	2970	0
571	20241021	094300	14436795	2970	2970	2970	2970	0
572	20241021	094200	14436795	2970	2970	2970	2970	0
573	20241021	094100	14436795	2970	2970	2970	2970	0
574	20241021	094000	14436795	2970	2970	2970	2970	0
575	20241021	093900	14436795	2970	2970	2970	2970	0
576	20241021	093800	14436795	2970	2970	2970	2970	0
577	20241021	093700	14436795	2970	2970	2970	2970	0
578	20241021	093600	14436795	2970	2970	2970	2970	0
579	20241021	093500	14436795	2970	2970	2970	2970	633
580	20241021	093400	12556785	3035	3035	3035	3035	0
581	20241021	093300	12556785	3035	3035	3035	3035	0
582	20241021	093200	12556785	3035	3035	3035	3035	0
583	20241021	093100	12556785	3035	3000	3035	3000	2
584	20241021	093000	12550750	3000	3000	3000	3000	3
585	20241021	092900	12541750	2950	2950	2950	2950	0
586	20241021	092800	12541750	2950	2970	2970	2950	475
587	20241021	092700	11131140	2970	2970	2970	2970	0
588	20241021	092600	11131140	2970	2970	2970	2970	0
589	20241021	092500	11131140	2970	2970	2970	2970	0
590	20241021	092400	11131140	2970	2970	2970	2970	3
591	20241021	092300	11122230	3025	3025	3025	3025	1
592	20241021	092200	11119205	2975	2980	2980	2975	381
593	20241021	092100	9984315	2965	2965	2965	2965	49
594	20241021	092000	9839030	2980	2980	2980	2980	1
595	20241021	091900	9836050	2945	2945	2945	2945	1040
596	20241021	091800	6773250	2935	2935	2935	2935	0
597	20241021	091700	6773250	2935	2935	2935	2935	0
598	20241021	091600	6773250	2935	2935	2935	2935	0
599	20241021	091500	6773250	2935	2935	2935	2935	0
600	20241021	091400	6773250	2935	2935	2935	2935	0
601	20241021	091300	6773250	2935	2935	2935	2935	0
602	20241021	091200	6773250	2935	2935	2935	2935	0
603	20241021	091100	6773250	2935	2945	2955	2935	176
604	20241021	091000	6254380	2925	2925	2925	2925	0
605	20241021	090900	6254380	2925	2955	2955	2925	94
606	20241021	090800	5978650	2965	2970	2970	2965	115
607	20241021	090700	5637105	2990	2990	2990	2990	0
608	20241021	090600	5637105	2990	2990	2990	2990	0
609	20241021	090500	5637105	2990	2990	2990	2990	7
610	20241021	090400	5616175	2990	2990	2990	2990	0
611	20241021	090300	5616175	2990	3005	3005	2990	644
612	20241021	090200	3687275	3015	3035	3035	3015	218
613	20241021	090100	3026570	3040	3000	3125	3000	961
614	20241021	090000	108000	3000	3000	3000	3000	36