KissMeData/025550/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	190900	91430505	2930	2930	2930	2930	65
3	20241108	190800	91430505	2930	2930	2930	2930	0
4	20241108	190700	91430505	2930	2930	2930	2930	0
5	20241108	190600	91430505	2930	2930	2930	2930	0
6	20241108	190500	91430505	2930	2930	2930	2930	0
7	20241108	190400	91430505	2930	2930	2930	2930	0
8	20241108	190300	91430505	2930	2930	2930	2930	0
9	20241108	190200	91430505	2930	2930	2930	2930	0
10	20241108	190100	91430505	2930	2930	2930	2930	0
11	20241108	190000	91430505	2930	2930	2930	2930	0
12	20241108	185900	91430505	2930	2930	2930	2930	0
13	20241108	185800	91430505	2930	2930	2930	2930	0
14	20241108	185700	91430505	2930	2930	2930	2930	0
15	20241108	185600	91430505	2930	2930	2930	2930	0
16	20241108	185500	91430505	2930	2930	2930	2930	0
17	20241108	185400	91430505	2930	2930	2930	2930	0
18	20241108	185300	91430505	2930	2930	2930	2930	0
19	20241108	185200	91430505	2930	2930	2930	2930	0
20	20241108	185100	91430505	2930	2930	2930	2930	0
21	20241108	185000	91430505	2930	2930	2930	2930	0
22	20241108	184900	91430505	2930	2930	2930	2930	0
23	20241108	184800	91430505	2930	2930	2930	2930	0
24	20241108	184700	91430505	2930	2930	2930	2930	0
25	20241108	184600	91430505	2930	2930	2930	2930	0
26	20241108	184500	91430505	2930	2930	2930	2930	0
27	20241108	184400	91430505	2930	2930	2930	2930	0
28	20241108	184300	91430505	2930	2930	2930	2930	0
29	20241108	184200	91430505	2930	2930	2930	2930	0
30	20241108	184100	91430505	2930	2930	2930	2930	0
31	20241108	184000	91430505	2930	2930	2930	2930	0
32	20241108	183900	91430505	2930	2930	2930	2930	65
33	20241108	183800	91430505	2930	2930	2930	2930	0
34	20241108	183700	91430505	2930	2930	2930	2930	0
35	20241108	183600	91430505	2930	2930	2930	2930	0
36	20241108	183500	91430505	2930	2930	2930	2930	0
37	20241108	183400	91430505	2930	2930	2930	2930	0
38	20241108	183300	91430505	2930	2930	2930	2930	0
39	20241108	183200	91430505	2930	2930	2930	2930	0
40	20241108	183100	91430505	2930	2930	2930	2930	0
41	20241108	183000	91430505	2930	2930	2930	2930	0
42	20241108	182900	91430505	2930	2930	2930	2930	0
43	20241108	182800	91430505	2930	2930	2930	2930	0
44	20241108	182700	91430505	2930	2930	2930	2930	0
45	20241108	182600	91430505	2930	2930	2930	2930	0
46	20241108	182500	91430505	2930	2930	2930	2930	0
47	20241108	182400	91430505	2930	2930	2930	2930	0
48	20241108	182300	91430505	2930	2930	2930	2930	0
49	20241108	182200	91430505	2930	2930	2930	2930	0
50	20241108	182100	91430505	2930	2930	2930	2930	0
51	20241108	182000	91430505	2930	2930	2930	2930	0
52	20241108	181900	91430505	2930	2930	2930	2930	0
53	20241108	181800	91430505	2930	2930	2930	2930	0
54	20241108	181700	91430505	2930	2930	2930	2930	0
55	20241108	181600	91430505	2930	2930	2930	2930	0
56	20241108	181500	91430505	2930	2930	2930	2930	0
57	20241108	181400	91430505	2930	2930	2930	2930	0
58	20241108	181300	91430505	2930	2930	2930	2930	0
59	20241108	181200	91430505	2930	2930	2930	2930	0
60	20241108	181100	91430505	2930	2930	2930	2930	0
61	20241108	181000	91430505	2930	2930	2930	2930	0
62	20241108	180900	91430505	2930	2930	2930	2930	65
63	20241108	180800	91430505	2930	2930	2930	2930	0
64	20241108	180700	91430505	2930	2930	2930	2930	0
65	20241108	180600	91430505	2930	2930	2930	2930	0
66	20241108	180500	91430505	2930	2930	2930	2930	0
67	20241108	180400	91430505	2930	2930	2930	2930	0
68	20241108	180300	91430505	2930	2930	2930	2930	0
69	20241108	180200	91430505	2930	2930	2930	2930	0
70	20241108	180100	91430505	2930	2930	2930	2930	0
71	20241108	180000	91430505	2930	2930	2930	2930	0
72	20241108	175900	91430505	2930	2930	2930	2930	0
73	20241108	175800	91430505	2930	2930	2930	2930	0
74	20241108	175700	91430505	2930	2930	2930	2930	0
75	20241108	175600	91430505	2930	2930	2930	2930	0
76	20241108	175500	91430505	2930	2930	2930	2930	0
77	20241108	175400	91430505	2930	2930	2930	2930	0
78	20241108	175300	91430505	2930	2930	2930	2930	0
79	20241108	175200	91430505	2930	2930	2930	2930	0
80	20241108	175100	91430505	2930	2930	2930	2930	0
81	20241108	175000	91430505	2930	2930	2930	2930	0
82	20241108	174900	91430505	2930	2930	2930	2930	0
83	20241108	174800	91430505	2930	2930	2930	2930	0
84	20241108	174700	91430505	2930	2930	2930	2930	0
85	20241108	174600	91430505	2930	2930	2930	2930	0
86	20241108	174500	91430505	2930	2930	2930	2930	0
87	20241108	174400	91430505	2930	2930	2930	2930	0
88	20241108	174300	91430505	2930	2930	2930	2930	0
89	20241108	174200	91430505	2930	2930	2930	2930	0
90	20241108	174100	91430505	2930	2930	2930	2930	0
91	20241108	174000	91430505	2930	2930	2930	2930	0
92	20241108	173900	91430505	2930	2930	2930	2930	65
93	20241108	173800	91430505	2930	2930	2930	2930	0
94	20241108	173700	91430505	2930	2930	2930	2930	0
95	20241108	173600	91430505	2930	2930	2930	2930	0
96	20241108	173500	91430505	2930	2930	2930	2930	0
97	20241108	173400	91430505	2930	2930	2930	2930	0
98	20241108	173300	91430505	2930	2930	2930	2930	0
99	20241108	173200	91430505	2930	2930	2930	2930	0
100	20241108	173100	91430505	2930	2930	2930	2930	0
101	20241108	173000	91430505	2930	2930	2930	2930	0
102	20241108	172900	91430505	2930	2930	2930	2930	0
103	20241108	172800	91430505	2930	2930	2930	2930	0
104	20241108	172700	91430505	2930	2930	2930	2930	0
105	20241108	172600	91430505	2930	2930	2930	2930	0
106	20241108	172500	91430505	2930	2930	2930	2930	0
107	20241108	172400	91430505	2930	2930	2930	2930	0
108	20241108	172300	91430505	2930	2930	2930	2930	0
109	20241108	172200	91430505	2930	2930	2930	2930	0
110	20241108	172100	91430505	2930	2930	2930	2930	0
111	20241108	172000	91430505	2930	2930	2930	2930	0
112	20241108	171900	91430505	2930	2930	2930	2930	0
113	20241108	171800	91430505	2930	2930	2930	2930	0
114	20241108	171700	91430505	2930	2930	2930	2930	0
115	20241108	171600	91430505	2930	2930	2930	2930	0
116	20241108	171500	91430505	2930	2930	2930	2930	0
117	20241108	171400	91430505	2930	2930	2930	2930	0
118	20241108	171300	91430505	2930	2930	2930	2930	0
119	20241108	171200	91430505	2930	2930	2930	2930	0
120	20241108	171100	91430505	2930	2930	2930	2930	0
121	20241108	171000	91430505	2930	2930	2930	2930	0
122	20241108	170900	91430505	2930	2930	2930	2930	65
123	20241108	170800	91430505	2930	2930	2930	2930	0
124	20241108	170700	91430505	2930	2930	2930	2930	0
125	20241108	170600	91430505	2930	2930	2930	2930	0
126	20241108	170500	91430505	2930	2930	2930	2930	0
127	20241108	170400	91430505	2930	2930	2930	2930	0
128	20241108	170300	91430505	2930	2930	2930	2930	0
129	20241108	170200	91430505	2930	2930	2930	2930	0
130	20241108	170100	91430505	2930	2930	2930	2930	0
131	20241108	170000	91430505	2930	2930	2930	2930	0
132	20241108	165900	91430505	2930	2930	2930	2930	0
133	20241108	165800	91430505	2930	2930	2930	2930	0
134	20241108	165700	91430505	2930	2930	2930	2930	0
135	20241108	165600	91430505	2930	2930	2930	2930	0
136	20241108	165500	91430505	2930	2930	2930	2930	0
137	20241108	165400	91430505	2930	2930	2930	2930	0
138	20241108	165300	91430505	2930	2930	2930	2930	0
139	20241108	165200	91430505	2930	2930	2930	2930	0
140	20241108	165100	91430505	2930	2930	2930	2930	0
141	20241108	165000	91430505	2930	2930	2930	2930	0
142	20241108	164900	91430505	2930	2930	2930	2930	0
143	20241108	164800	91430505	2930	2930	2930	2930	0
144	20241108	164700	91430505	2930	2930	2930	2930	0
145	20241108	164600	91430505	2930	2930	2930	2930	0
146	20241108	164500	91430505	2930	2930	2930	2930	0
147	20241108	164400	91430505	2930	2930	2930	2930	0
148	20241108	164300	91430505	2930	2930	2930	2930	0
149	20241108	164200	91430505	2930	2930	2930	2930	0
150	20241108	164100	91430505	2930	2930	2930	2930	0
151	20241108	164000	91430505	2930	2930	2930	2930	0
152	20241108	163900	91430505	2930	2930	2930	2930	65
153	20241108	163800	91430505	2930	2930	2930	2930	0
154	20241108	163700	91430505	2930	2930	2930	2930	0
155	20241108	163600	91430505	2930	2930	2930	2930	0
156	20241108	163500	91430505	2930	2930	2930	2930	0
157	20241108	163400	91430505	2930	2930	2930	2930	0
158	20241108	163300	91430505	2930	2930	2930	2930	0
159	20241108	163200	91430505	2930	2930	2930	2930	0
160	20241108	163100	91430505	2930	2930	2930	2930	0
161	20241108	163000	91430505	2930	2930	2930	2930	0
162	20241108	162900	91430505	2930	2930	2930	2930	0
163	20241108	162800	91430505	2930	2930	2930	2930	0
164	20241108	162700	91430505	2930	2930	2930	2930	0
165	20241108	162600	91430505	2930	2930	2930	2930	0
166	20241108	162500	91430505	2930	2930	2930	2930	0
167	20241108	162400	91430505	2930	2930	2930	2930	0
168	20241108	162300	91430505	2930	2930	2930	2930	0
169	20241108	162200	91430505	2930	2930	2930	2930	0
170	20241108	162100	91430505	2930	2930	2930	2930	0
171	20241108	162000	91430505	2930	2930	2930	2930	0
172	20241108	161900	91430505	2930	2930	2930	2930	0
173	20241108	161800	91430505	2930	2930	2930	2930	0
174	20241108	161700	91430505	2930	2930	2930	2930	0
175	20241108	161600	91430505	2930	2930	2930	2930	0
176	20241108	161500	91430505	2930	2930	2930	2930	0
177	20241108	161400	91430505	2930	2930	2930	2930	0
178	20241108	161300	91430505	2930	2930	2930	2930	0
179	20241108	161200	91430505	2930	2930	2930	2930	0
180	20241108	161100	91430505	2930	2930	2930	2930	0
181	20241108	161000	91430505	2930	2930	2930	2930	0
182	20241108	160900	91430505	2930	2930	2930	2930	65
183	20241108	160800	91430505	2930	2930	2930	2930	0
184	20241108	160700	91430505	2930	2930	2930	2930	0
185	20241108	160600	91430505	2930	2930	2930	2930	0
186	20241108	160500	91430505	2930	2930	2930	2930	0
187	20241108	160400	91430505	2930	2930	2930	2930	0
188	20241108	160300	91430505	2930	2930	2930	2930	0
189	20241108	160200	91430505	2930	2930	2930	2930	0
190	20241108	160100	91430505	2930	2930	2930	2930	0
191	20241108	160000	91430505	2930	2930	2930	2930	0
192	20241108	155900	91430505	2930	2930	2930	2930	0
193	20241108	155800	91430505	2930	2930	2930	2930	0
194	20241108	155700	91430505	2930	2930	2930	2930	0
195	20241108	155600	91430505	2930	2930	2930	2930	0
196	20241108	155500	91430505	2930	2930	2930	2930	0
197	20241108	155400	91430505	2930	2930	2930	2930	0
198	20241108	155300	91430505	2930	2930	2930	2930	0
199	20241108	155200	91430505	2930	2930	2930	2930	0
200	20241108	155100	91430505	2930	2930	2930	2930	0
201	20241108	155000	91430505	2930	2930	2930	2930	0
202	20241108	154900	91430505	2930	2930	2930	2930	0
203	20241108	154800	91430505	2930	2930	2930	2930	0
204	20241108	154700	91430505	2930	2930	2930	2930	0
205	20241108	154600	91430505	2930	2930	2930	2930	0
206	20241108	154500	91430505	2930	2930	2930	2930	0
207	20241108	154400	91430505	2930	2930	2930	2930	0
208	20241108	154300	91430505	2930	2930	2930	2930	0
209	20241108	154200	91430505	2930	2930	2930	2930	0
210	20241108	154100	91430505	2930	2930	2930	2930	0
211	20241108	154000	91430505	2930	2930	2930	2930	0
212	20241108	153900	91430505	2930	2930	2930	2930	65
213	20241108	153800	91430505	2930	2930	2930	2930	0
214	20241108	153700	91430505	2930	2930	2930	2930	0
215	20241108	153600	91430505	2930	2930	2930	2930	0
216	20241108	153500	91430505	2930	2930	2930	2930	0
217	20241108	153400	91430505	2930	2930	2930	2930	0
218	20241108	153300	91430505	2930	2930	2930	2930	0
219	20241108	153200	91430505	2930	2930	2930	2930	0
220	20241108	153100	91430505	2930	2930	2930	2930	0
221	20241108	153000	91430505	2930	2930	2930	2930	65
222	20241108	152900	91240055	2935	2935	2935	2935	0
223	20241108	152800	91240055	2935	2935	2935	2935	0
224	20241108	152700	91240055	2935	2935	2935	2935	0
225	20241108	152600	91240055	2935	2935	2935	2935	0
226	20241108	152500	91240055	2935	2935	2935	2935	0
227	20241108	152400	91240055	2935	2935	2935	2935	0
228	20241108	152300	91240055	2935	2935	2935	2935	0
229	20241108	152200	91240055	2935	2935	2935	2935	0
230	20241108	152100	91240055	2935	2935	2935	2935	0
231	20241108	152000	91240055	2935	2935	2935	2935	0
232	20241108	151900	91240055	2935	2920	2935	2920	22
233	20241108	151800	91175790	2930	2920	2930	2920	8
234	20241108	151700	91152420	2935	2935	2935	2935	0
235	20241108	151600	91152420	2935	2935	2935	2935	0
236	20241108	151500	91152420	2935	2935	2935	2935	0
237	20241108	151400	91152420	2935	2935	2935	2935	0
238	20241108	151300	91152420	2935	2935	2935	2935	0
239	20241108	151200	91152420	2935	2925	2935	2920	39
240	20241108	151100	91038435	2925	2925	2925	2925	0
241	20241108	151000	91038435	2925	2925	2925	2925	2
242	20241108	150900	91032585	2925	2930	2930	2925	3
243	20241108	150800	91023805	2925	2925	2925	2925	10
244	20241108	150700	90994555	2930	2925	2930	2925	15
245	20241108	150600	90950675	2930	2925	2930	2925	15
246	20241108	150500	90906795	2930	2925	2930	2925	3
247	20241108	150400	90898015	2930	2930	2930	2930	0
248	20241108	150300	90898015	2930	2930	2930	2930	0
249	20241108	150200	90898015	2930	2930	2930	2930	0
250	20241108	150100	90898015	2930	2930	2930	2930	0
251	20241108	150000	90898015	2930	2930	2930	2930	0
252	20241108	145900	90898015	2930	2930	2930	2930	1
253	20241108	145800	90895085	2925	2925	2925	2925	32
254	20241108	145700	90801485	2935	2935	2935	2935	0
255	20241108	145600	90801485	2935	2935	2935	2935	0
256	20241108	145500	90801485	2935	2935	2935	2935	0
257	20241108	145400	90801485	2935	2935	2935	2935	0
258	20241108	145300	90801485	2935	2935	2935	2935	0
259	20241108	145200	90801485	2935	2935	2935	2935	0
260	20241108	145100	90801485	2935	2935	2935	2935	0
261	20241108	145000	90801485	2935	2935	2935	2935	1
262	20241108	144900	90798550	2935	2935	2935	2935	0
263	20241108	144800	90798550	2935	2935	2935	2935	0
264	20241108	144700	90798550	2935	2935	2935	2935	0
265	20241108	144600	90798550	2935	2935	2935	2935	0
266	20241108	144500	90798550	2935	2935	2935	2935	0
267	20241108	144400	90798550	2935	2935	2935	2935	0
268	20241108	144300	90798550	2935	2935	2935	2935	474
269	20241108	144200	89407360	2940	2925	2940	2925	79
270	20241108	144100	89175990	2935	2935	2935	2935	0
271	20241108	144000	89175990	2935	2920	2935	2920	695
272	20241108	143900	87144005	2920	2920	2920	2920	6
273	20241108	143800	87126485	2920	2920	2920	2920	9
274	20241108	143700	87100205	2920	2920	2920	2920	20
275	20241108	143600	87041805	2920	2920	2920	2920	6
276	20241108	143500	87024285	2920	2920	2920	2920	3
277	20241108	143400	87015525	2930	2930	2930	2930	0
278	20241108	143300	87015525	2930	2935	2935	2920	2991
279	20241108	143200	78238440	2930	2930	2930	2930	91
280	20241108	143100	77971810	2920	2930	2930	2920	278
281	20241108	143000	77157435	2925	2925	2925	2925	0
282	20241108	142900	77157435	2925	2925	2925	2925	0
283	20241108	142800	77157435	2925	2925	2925	2925	0
284	20241108	142700	77157435	2925	2925	2925	2925	27
285	20241108	142600	77078460	2920	2920	2920	2920	0
286	20241108	142500	77078460	2920	2920	2920	2920	9
287	20241108	142400	77052180	2935	2935	2935	2935	0
288	20241108	142300	77052180	2935	2935	2935	2935	0
289	20241108	142200	77052180	2935	2935	2935	2935	0
290	20241108	142100	77052180	2935	2935	2935	2935	0
291	20241108	142000	77052180	2935	2935	2935	2935	0
292	20241108	141900	77052180	2935	2935	2935	2935	0
293	20241108	141800	77052180	2935	2935	2935	2935	0
294	20241108	141700	77052180	2935	2935	2935	2935	0
295	20241108	141600	77052180	2935	2935	2935	2935	0
296	20241108	141500	77052180	2935	2935	2935	2935	0
297	20241108	141400	77052180	2935	2935	2935	2935	0
298	20241108	141300	77052180	2935	2935	2935	2935	0
299	20241108	141200	77052180	2935	2935	2935	2935	0
300	20241108	141100	77052180	2935	2935	2935	2935	0
301	20241108	141000	77052180	2935	2935	2935	2935	0
302	20241108	140900	77052180	2935	2935	2935	2935	0
303	20241108	140800	77052180	2935	2935	2935	2935	0
304	20241108	140700	77052180	2935	2935	2935	2935	0
305	20241108	140600	77052180	2935	2935	2935	2935	0
306	20241108	140500	77052180	2935	2935	2935	2935	0
307	20241108	140400	77052180	2935	2935	2935	2935	0
308	20241108	140300	77052180	2935	2935	2935	2935	0
309	20241108	140200	77052180	2935	2920	2935	2920	27
310	20241108	140100	76973310	2935	2935	2935	2935	0
311	20241108	140000	76973310	2935	2935	2935	2935	0
312	20241108	135900	76973310	2935	2935	2935	2935	0
313	20241108	135800	76973310	2935	2935	2935	2935	0
314	20241108	135700	76973310	2935	2935	2935	2935	0
315	20241108	135600	76973310	2935	2915	2935	2915	100
316	20241108	135500	76681120	2920	2920	2920	2920	26
317	20241108	135400	76605200	2920	2920	2920	2920	0
318	20241108	135300	76605200	2920	2920	2920	2920	0
319	20241108	135200	76605200	2920	2920	2920	2920	0
320	20241108	135100	76605200	2920	2920	2920	2920	220
321	20241108	135000	75962800	2915	2915	2915	2915	0
322	20241108	134900	75962800	2915	2915	2915	2915	0
323	20241108	134800	75962800	2915	2915	2915	2915	0
324	20241108	134700	75962800	2915	2915	2915	2915	0
325	20241108	134600	75962800	2915	2915	2915	2915	50
326	20241108	134500	75817050	2915	2915	2915	2915	91
327	20241108	134400	75551785	2915	2915	2915	2915	0
328	20241108	134300	75551785	2915	2915	2915	2915	17
329	20241108	134200	75502230	2915	2915	2915	2915	0
330	20241108	134100	75502230	2915	2915	2915	2915	76
331	20241108	134000	75280690	2915	2915	2915	2915	11
332	20241108	133900	75248625	2915	2915	2915	2915	19
333	20241108	133800	75193240	2920	2920	2920	2920	18
334	20241108	133700	75140680	2920	2920	2920	2920	0
335	20241108	133600	75140680	2920	2920	2920	2920	0
336	20241108	133500	75140680	2920	2920	2920	2920	18
337	20241108	133400	75088120	2920	2920	2920	2920	0
338	20241108	133300	75088120	2920	2920	2920	2920	0
339	20241108	133200	75088120	2920	2920	2920	2920	0
340	20241108	133100	75088120	2920	2920	2920	2920	0
341	20241108	133000	75088120	2920	2920	2920	2920	3
342	20241108	132900	75079360	2925	2925	2925	2925	69
343	20241108	132800	74877535	2925	2925	2925	2925	0
344	20241108	132700	74877535	2925	2925	2925	2925	0
345	20241108	132600	74877535	2925	2925	2925	2925	0
346	20241108	132500	74877535	2925	2925	2925	2925	0
347	20241108	132400	74877535	2925	2925	2925	2925	0
348	20241108	132300	74877535	2925	2925	2925	2925	0
349	20241108	132200	74877535	2925	2925	2925	2925	63
350	20241108	132100	74693260	2925	2925	2925	2925	0
351	20241108	132000	74693260	2925	2925	2925	2925	123
352	20241108	131900	74333485	2930	2930	2930	2930	0
353	20241108	131800	74333485	2930	2930	2930	2930	0
354	20241108	131700	74333485	2930	2930	2930	2930	0
355	20241108	131600	74333485	2930	2930	2930	2930	0
356	20241108	131500	74333485	2930	2930	2930	2930	0
357	20241108	131400	74333485	2930	2930	2930	2930	5
358	20241108	131300	74318835	2925	2925	2925	2925	0
359	20241108	131200	74318835	2925	2925	2925	2925	0
360	20241108	131100	74318835	2925	2925	2925	2925	0
361	20241108	131000	74318835	2925	2925	2925	2925	0
362	20241108	130900	74318835	2925	2930	2930	2925	12
363	20241108	130800	74283685	2935	2935	2935	2935	0
364	20241108	130700	74283685	2935	2935	2935	2935	0
365	20241108	130600	74283685	2935	2935	2935	2935	0
366	20241108	130500	74283685	2935	2935	2935	2935	0
367	20241108	130400	74283685	2935	2935	2935	2935	0
368	20241108	130300	74283685	2935	2935	2935	2935	0
369	20241108	130200	74283685	2935	2935	2935	2935	0
370	20241108	130100	74283685	2935	2935	2935	2935	5
371	20241108	130000	74269010	2925	2925	2925	2925	0
372	20241108	125900	74269010	2925	2925	2925	2925	0
373	20241108	125800	74269010	2925	2925	2925	2925	0
374	20241108	125700	74269010	2925	2925	2925	2925	0
375	20241108	125600	74269010	2925	2925	2925	2925	0
376	20241108	125500	74269010	2925	2925	2925	2925	0
377	20241108	125400	74269010	2925	2925	2925	2925	0
378	20241108	125300	74269010	2925	2925	2925	2925	0
379	20241108	125200	74269010	2925	2925	2925	2925	0
380	20241108	125100	74269010	2925	2925	2925	2925	0
381	20241108	125000	74269010	2925	2925	2925	2925	0
382	20241108	124900	74269010	2925	2925	2925	2925	0
383	20241108	124800	74269010	2925	2925	2925	2925	18
384	20241108	124700	74216360	2940	2940	2940	2940	0
385	20241108	124600	74216360	2940	2940	2940	2940	0
386	20241108	124500	74216360	2940	2935	2940	2935	183
387	20241108	124400	73678990	2940	2940	2940	2940	0
388	20241108	124300	73678990	2940	2940	2940	2940	0
389	20241108	124200	73678990	2940	2940	2940	2940	0
390	20241108	124100	73678990	2940	2940	2940	2940	0
391	20241108	124000	73678990	2940	2940	2940	2940	0
392	20241108	123900	73678990	2940	2940	2940	2940	0
393	20241108	123800	73678990	2940	2940	2940	2940	0
394	20241108	123700	73678990	2940	2940	2940	2940	0
395	20241108	123600	73678990	2940	2940	2940	2940	0
396	20241108	123500	73678990	2940	2940	2940	2940	0
397	20241108	123400	73678990	2940	2940	2940	2940	0
398	20241108	123300	73678990	2940	2925	2940	2925	2000
399	20241108	123200	67804440	2920	2920	2920	2920	0
400	20241108	123100	67804440	2920	2920	2920	2920	0
401	20241108	123000	67804440	2920	2920	2920	2920	0
402	20241108	122900	67804440	2920	2920	2920	2920	0
403	20241108	122800	67804440	2920	2920	2920	2920	155
404	20241108	122700	67351840	2920	2920	2920	2920	0
405	20241108	122600	67351840	2920	2920	2920	2920	0
406	20241108	122500	67351840	2920	2920	2920	2920	152
407	20241108	122400	66908000	2920	2920	2920	2920	2000
408	20241108	122300	61068000	2920	2920	2920	2920	12
409	20241108	122200	61032960	2920	2920	2920	2920	126
410	20241108	122100	60665040	2920	2920	2920	2920	12
411	20241108	122000	60630000	2925	2920	2925	2920	110
412	20241108	121900	60308790	2920	2925	2925	2920	129
413	20241108	121800	59932015	2930	2930	2930	2930	0
414	20241108	121700	59932015	2930	2930	2930	2930	0
415	20241108	121600	59932015	2930	2930	2930	2930	0
416	20241108	121500	59932015	2930	2930	2930	2930	0
417	20241108	121400	59932015	2930	2930	2930	2930	0
418	20241108	121300	59932015	2930	2930	2930	2930	0
419	20241108	121200	59932015	2930	2930	2930	2930	1
420	20241108	121100	59929085	2925	2925	2925	2925	790
421	20241108	121000	57618335	2930	2925	2930	2925	151
422	20241108	120900	57176655	2930	2930	2930	2930	1
423	20241108	120800	57173725	2930	2930	2930	2930	0
424	20241108	120700	57173725	2930	2930	2930	2930	0
425	20241108	120600	57173725	2930	2930	2930	2930	5
426	20241108	120500	57159075	2930	2925	2930	2925	65
427	20241108	120400	56968945	2925	2925	2925	2925	1
428	20241108	120300	56966020	2920	2925	2925	2920	31
429	20241108	120200	56875495	2915	2915	2915	2915	0
430	20241108	120100	56875495	2915	2915	2915	2915	330
431	20241108	120000	55913545	2925	2925	2925	2925	0
432	20241108	115900	55913545	2925	2925	2925	2925	0
433	20241108	115800	55913545	2925	2925	2925	2925	1
434	20241108	115700	55910620	2925	2925	2925	2925	0
435	20241108	115600	55910620	2925	2925	2925	2925	0
436	20241108	115500	55910620	2925	2925	2925	2925	0
437	20241108	115400	55910620	2925	2915	2925	2915	16
438	20241108	115300	55863900	2915	2915	2915	2915	110
439	20241108	115200	55543250	2920	2920	2920	2920	2000
440	20241108	115100	49703250	2930	2930	2930	2930	0
441	20241108	115000	49703250	2930	2930	2930	2930	0
442	20241108	114900	49703250	2930	2930	2930	2930	0
443	20241108	114800	49703250	2930	2930	2930	2930	0
444	20241108	114700	49703250	2930	2930	2930	2930	0
445	20241108	114600	49703250	2930	2930	2930	2930	0
446	20241108	114500	49703250	2930	2930	2930	2930	0
447	20241108	114400	49703250	2930	2930	2930	2930	0
448	20241108	114300	49703250	2930	2920	2930	2920	18
449	20241108	114200	49650680	2930	2930	2930	2930	0
450	20241108	114100	49650680	2930	2930	2930	2930	1
451	20241108	114000	49647750	2930	2930	2930	2930	0
452	20241108	113900	49647750	2930	2930	2930	2930	1
453	20241108	113800	49644820	2930	2930	2930	2930	0
454	20241108	113700	49644820	2930	2930	2930	2930	0
455	20241108	113600	49644820	2930	2930	2930	2930	1
456	20241108	113500	49641890	2930	2930	2930	2930	1
457	20241108	113400	49638960	2930	2930	2930	2930	0
458	20241108	113300	49638960	2930	2930	2930	2930	1
459	20241108	113200	49636030	2920	2930	2930	2920	11
460	20241108	113100	49603820	2935	2935	2935	2935	0
461	20241108	113000	49603820	2935	2935	2935	2935	0
462	20241108	112900	49603820	2935	2920	2935	2920	54
463	20241108	112800	49446065	2920	2915	2920	2915	18
464	20241108	112700	49393590	2935	2935	2935	2935	0
465	20241108	112600	49393590	2935	2935	2935	2935	0
466	20241108	112500	49393590	2935	2935	2935	2935	0
467	20241108	112400	49393590	2935	2935	2935	2935	0
468	20241108	112300	49393590	2935	2935	2935	2935	0
469	20241108	112200	49393590	2935	2935	2935	2935	0
470	20241108	112100	49393590	2935	2935	2935	2935	0
471	20241108	112000	49393590	2935	2935	2935	2935	0
472	20241108	111900	49393590	2935	2935	2935	2935	0
473	20241108	111800	49393590	2935	2930	2935	2930	7
474	20241108	111700	49373075	2930	2930	2935	2930	64
475	20241108	111600	49185550	2940	2920	2940	2920	75
476	20241108	111500	48966410	2940	2940	2940	2920	186
477	20241108	111400	48423170	2920	2940	2945	2920	3218
478	20241108	111300	38951220	2950	2940	2950	2920	114
479	20241108	111200	38615965	2915	2915	2945	2915	1667
480	20241108	111100	33744220	2915	2915	2915	2915	2
481	20241108	111000	33738390	2915	2915	2920	2915	6
482	20241108	110900	33720895	2915	2920	2920	2915	210
483	20241108	110800	33107835	2920	2920	2920	2920	1
484	20241108	110700	33104915	2935	2935	2935	2935	0
485	20241108	110600	33104915	2935	2920	2935	2920	2
486	20241108	110500	33099060	2935	2920	2935	2920	2
487	20241108	110400	33093205	2920	2940	2940	2920	715
488	20241108	110300	30992405	2940	2940	2940	2940	0
489	20241108	110200	30992405	2940	2940	2940	2940	0
490	20241108	110100	30992405	2940	2940	2940	2940	0
491	20241108	110000	30992405	2940	2940	2940	2940	0
492	20241108	105900	30992405	2940	2940	2940	2940	1
493	20241108	105800	30989465	2920	2940	2940	2920	126
494	20241108	105700	30619545	2940	2920	2940	2920	3
495	20241108	105600	30610765	2920	2920	2920	2920	17
496	20241108	105500	30561125	2940	2940	2940	2940	0
497	20241108	105400	30561125	2940	2940	2940	2940	0
498	20241108	105300	30561125	2940	2940	2940	2940	0
499	20241108	105200	30561125	2940	2920	2940	2920	8
500	20241108	105100	30537745	2920	2920	2920	2920	135
501	20241108	105000	30143545	2920	2935	2935	2920	5
502	20241108	104900	30128915	2940	2940	2940	2940	0
503	20241108	104800	30128915	2940	2940	2940	2940	0
504	20241108	104700	30128915	2940	2940	2940	2940	0
505	20241108	104600	30128915	2940	2940	2940	2940	0
506	20241108	104500	30128915	2940	2940	2940	2940	0
507	20241108	104400	30128915	2940	2940	2940	2940	0
508	20241108	104300	30128915	2940	2940	2940	2940	0
509	20241108	104200	30128915	2940	2940	2940	2940	0
510	20241108	104100	30128915	2940	2940	2940	2940	0
511	20241108	104000	30128915	2940	2940	2940	2940	1
512	20241108	103900	30125975	2920	2940	2940	2920	20
513	20241108	103800	30067375	2940	2940	2940	2920	57
514	20241108	103700	29899915	2940	2940	2940	2940	0
515	20241108	103600	29899915	2940	2940	2940	2940	0
516	20241108	103500	29899915	2940	2940	2940	2940	0
517	20241108	103400	29899915	2940	2940	2940	2920	30
518	20241108	103300	29811895	2940	2940	2940	2940	0
519	20241108	103200	29811895	2940	2940	2940	2940	0
520	20241108	103100	29811895	2940	2940	2940	2940	0
521	20241108	103000	29811895	2940	2940	2940	2940	0
522	20241108	102900	29811895	2940	2940	2940	2940	0
523	20241108	102800	29811895	2940	2940	2940	2940	0
524	20241108	102700	29811895	2940	2940	2940	2940	2
525	20241108	102600	29806015	2940	2940	2940	2940	0
526	20241108	102500	29806015	2940	2940	2940	2940	0
527	20241108	102400	29806015	2940	2940	2940	2940	0
528	20241108	102300	29806015	2940	2940	2940	2940	0
529	20241108	102200	29806015	2940	2940	2940	2920	43
530	20241108	102100	29679835	2945	2945	2945	2945	0
531	20241108	102000	29679835	2945	2945	2945	2945	0
532	20241108	101900	29679835	2945	2945	2945	2945	0
533	20241108	101800	29679835	2945	2945	2945	2945	0
534	20241108	101700	29679835	2945	2945	2945	2945	0
535	20241108	101600	29679835	2945	2945	2945	2945	0
536	20241108	101500	29679835	2945	2945	2945	2945	0
537	20241108	101400	29679835	2945	2945	2945	2945	2
538	20241108	101300	29673945	2945	2940	2945	2940	3
539	20241108	101200	29665120	2940	2915	2940	2915	4
540	20241108	101100	29653435	2945	2945	2945	2945	0
541	20241108	101000	29653435	2945	2945	2945	2945	0
542	20241108	100900	29653435	2945	2945	2945	2945	0
543	20241108	100800	29653435	2945	2945	2945	2945	0
544	20241108	100700	29653435	2945	2945	2945	2945	0
545	20241108	100600	29653435	2945	2945	2945	2945	0
546	20241108	100500	29653435	2945	2945	2945	2945	0
547	20241108	100400	29653435	2945	2945	2945	2945	2
548	20241108	100300	29647545	2945	2945	2945	2945	1
549	20241108	100200	29644600	2945	2945	2945	2945	0
550	20241108	100100	29644600	2945	2945	2945	2945	0
551	20241108	100000	29644600	2945	2945	2945	2945	0
552	20241108	095900	29644600	2945	2945	2945	2945	0
553	20241108	095800	29644600	2945	2945	2945	2945	0
554	20241108	095700	29644600	2945	2945	2945	2945	0
555	20241108	095600	29644600	2945	2945	2945	2945	0
556	20241108	095500	29644600	2945	2945	2945	2945	1
557	20241108	095400	29641655	2945	2945	2945	2945	0
558	20241108	095300	29641655	2945	2945	2945	2945	0
559	20241108	095200	29641655	2945	2945	2945	2945	0
560	20241108	095100	29641655	2945	2945	2945	2945	0
561	20241108	095000	29641655	2945	2945	2945	2945	0
562	20241108	094900	29641655	2945	2945	2945	2945	0
563	20241108	094800	29641655	2945	2945	2945	2945	1
564	20241108	094700	29638710	2940	2915	2940	2910	290
565	20241108	094600	28792085	2920	2920	2920	2920	0
566	20241108	094500	28792085	2920	2920	2920	2920	0
567	20241108	094400	28792085	2920	2920	2920	2920	5
568	20241108	094300	28777485	2920	2920	2920	2920	2
569	20241108	094200	28771645	2920	2920	2920	2920	7
570	20241108	094100	28751205	2910	2910	2910	2910	880
571	20241108	094000	26190405	2910	2915	2915	2910	399
572	20241108	093900	25028810	2915	2915	2915	2915	1
573	20241108	093800	25025895	2920	2920	2920	2920	0
574	20241108	093700	25025895	2920	2920	2920	2920	19
575	20241108	093600	24970415	2925	2925	2925	2925	0
576	20241108	093500	24970415	2925	2925	2925	2925	2
577	20241108	093400	24964565	2925	2925	2925	2925	0
578	20241108	093300	24964565	2925	2925	2925	2925	0
579	20241108	093200	24964565	2925	2925	2925	2925	0
580	20241108	093100	24964565	2925	2925	2925	2925	0
581	20241108	093000	24964565	2925	2925	2925	2925	16
582	20241108	092900	24917765	2925	2925	2925	2925	987
583	20241108	092800	22030790	2925	2925	2925	2925	2
584	20241108	092700	22024940	2925	2925	2925	2925	2
585	20241108	092600	22019090	2910	2910	2910	2910	1
586	20241108	092500	22016180	2920	2920	2920	2920	0
587	20241108	092400	22016180	2920	2920	2920	2920	158
588	20241108	092300	21554820	2905	2915	2915	2905	200
589	20241108	092200	20973280	2905	2905	2905	2905	944
590	20241108	092100	18230960	2915	2920	2920	2915	414
591	20241108	092000	17022150	2915	2920	2920	2880	3016
592	20241108	091900	8305235	2925	2925	2925	2925	0
593	20241108	091800	8305235	2925	2925	2925	2925	0
594	20241108	091700	8305235	2925	2930	2930	2925	156
595	20241108	091600	7848425	2925	2925	2925	2925	21
596	20241108	091500	7787000	2925	2930	2930	2925	148
597	20241108	091400	7353600	2935	2935	2935	2935	1
598	20241108	091300	7350665	2920	2920	2920	2920	0
599	20241108	091200	7350665	2920	2920	2920	2920	0
600	20241108	091100	7350665	2920	2920	2920	2920	0
601	20241108	091000	7350665	2920	2920	2920	2920	0
602	20241108	090900	7350665	2920	2920	2920	2920	36
603	20241108	090800	7245545	2920	2930	2930	2920	954
604	20241108	090700	4456845	2930	2930	2930	2930	0
605	20241108	090600	4456845	2930	2930	2930	2930	0
606	20241108	090500	4456845	2930	2930	2930	2930	0
607	20241108	090400	4456845	2930	2930	2930	2930	1
608	20241108	090300	4453915	2925	2915	2925	2915	63
609	20241108	090200	4270225	2915	2910	2915	2910	5
610	20241108	090100	4255670	2885	2885	2885	2885	0
611	20241108	090000	4255670	2885	2915	2915	2880	1473