KissMeData/028080/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	191200	42348975	2975	2975	2975	2975	870
3	20241025	191100	42348975	2975	2975	2975	2975	0
4	20241025	191000	42348975	2975	2975	2975	2975	0
5	20241025	190900	42348975	2975	2975	2975	2975	0
6	20241025	190800	42348975	2975	2975	2975	2975	0
7	20241025	190700	42348975	2975	2975	2975	2975	0
8	20241025	190600	42348975	2975	2975	2975	2975	0
9	20241025	190500	42348975	2975	2975	2975	2975	0
10	20241025	190400	42348975	2975	2975	2975	2975	0
11	20241025	190300	42348975	2975	2975	2975	2975	0
12	20241025	190200	42348975	2975	2975	2975	2975	0
13	20241025	190100	42348975	2975	2975	2975	2975	0
14	20241025	190000	42348975	2975	2975	2975	2975	0
15	20241025	185900	42348975	2975	2975	2975	2975	0
16	20241025	185800	42348975	2975	2975	2975	2975	0
17	20241025	185700	42348975	2975	2975	2975	2975	0
18	20241025	185600	42348975	2975	2975	2975	2975	0
19	20241025	185500	42348975	2975	2975	2975	2975	0
20	20241025	185400	42348975	2975	2975	2975	2975	0
21	20241025	185300	42348975	2975	2975	2975	2975	0
22	20241025	185200	42348975	2975	2975	2975	2975	0
23	20241025	185100	42348975	2975	2975	2975	2975	0
24	20241025	185000	42348975	2975	2975	2975	2975	0
25	20241025	184900	42348975	2975	2975	2975	2975	0
26	20241025	184800	42348975	2975	2975	2975	2975	0
27	20241025	184700	42348975	2975	2975	2975	2975	0
28	20241025	184600	42348975	2975	2975	2975	2975	0
29	20241025	184500	42348975	2975	2975	2975	2975	0
30	20241025	184400	42348975	2975	2975	2975	2975	0
31	20241025	184300	42348975	2975	2975	2975	2975	0
32	20241025	184200	42348975	2975	2975	2975	2975	870
33	20241025	184100	42348975	2975	2975	2975	2975	0
34	20241025	184000	42348975	2975	2975	2975	2975	0
35	20241025	183900	42348975	2975	2975	2975	2975	0
36	20241025	183800	42348975	2975	2975	2975	2975	0
37	20241025	183700	42348975	2975	2975	2975	2975	0
38	20241025	183600	42348975	2975	2975	2975	2975	0
39	20241025	183500	42348975	2975	2975	2975	2975	0
40	20241025	183400	42348975	2975	2975	2975	2975	0
41	20241025	183300	42348975	2975	2975	2975	2975	0
42	20241025	183200	42348975	2975	2975	2975	2975	0
43	20241025	183100	42348975	2975	2975	2975	2975	0
44	20241025	183000	42348975	2975	2975	2975	2975	0
45	20241025	182900	42348975	2975	2975	2975	2975	0
46	20241025	182800	42348975	2975	2975	2975	2975	0
47	20241025	182700	42348975	2975	2975	2975	2975	0
48	20241025	182600	42348975	2975	2975	2975	2975	0
49	20241025	182500	42348975	2975	2975	2975	2975	0
50	20241025	182400	42348975	2975	2975	2975	2975	0
51	20241025	182300	42348975	2975	2975	2975	2975	0
52	20241025	182200	42348975	2975	2975	2975	2975	0
53	20241025	182100	42348975	2975	2975	2975	2975	0
54	20241025	182000	42348975	2975	2975	2975	2975	0
55	20241025	181900	42348975	2975	2975	2975	2975	0
56	20241025	181800	42348975	2975	2975	2975	2975	0
57	20241025	181700	42348975	2975	2975	2975	2975	0
58	20241025	181600	42348975	2975	2975	2975	2975	0
59	20241025	181500	42348975	2975	2975	2975	2975	0
60	20241025	181400	42348975	2975	2975	2975	2975	0
61	20241025	181300	42348975	2975	2975	2975	2975	0
62	20241025	181200	42348975	2975	2975	2975	2975	870
63	20241025	181100	42348975	2975	2975	2975	2975	0
64	20241025	181000	42348975	2975	2975	2975	2975	0
65	20241025	180900	42348975	2975	2975	2975	2975	0
66	20241025	180800	42348975	2975	2975	2975	2975	0
67	20241025	180700	42348975	2975	2975	2975	2975	0
68	20241025	180600	42348975	2975	2975	2975	2975	0
69	20241025	180500	42348975	2975	2975	2975	2975	0
70	20241025	180400	42348975	2975	2975	2975	2975	0
71	20241025	180300	42348975	2975	2975	2975	2975	0
72	20241025	180200	42348975	2975	2975	2975	2975	0
73	20241025	180100	42348975	2975	2975	2975	2975	0
74	20241025	180000	42348975	2975	2975	2975	2975	0
75	20241025	175900	42348975	2975	2975	2975	2975	0
76	20241025	175800	42348975	2975	2975	2975	2975	0
77	20241025	175700	42348975	2975	2975	2975	2975	0
78	20241025	175600	42348975	2975	2975	2975	2975	0
79	20241025	175500	42348975	2975	2975	2975	2975	0
80	20241025	175400	42348975	2975	2975	2975	2975	0
81	20241025	175300	42348975	2975	2975	2975	2975	0
82	20241025	175200	42348975	2975	2975	2975	2975	0
83	20241025	175100	42348975	2975	2975	2975	2975	0
84	20241025	175000	42348975	2975	2975	2975	2975	0
85	20241025	174900	42348975	2975	2975	2975	2975	0
86	20241025	174800	42348975	2975	2975	2975	2975	0
87	20241025	174700	42348975	2975	2975	2975	2975	0
88	20241025	174600	42348975	2975	2975	2975	2975	0
89	20241025	174500	42348975	2975	2975	2975	2975	0
90	20241025	174400	42348975	2975	2975	2975	2975	0
91	20241025	174300	42348975	2975	2975	2975	2975	0
92	20241025	174200	42348975	2975	2975	2975	2975	870
93	20241025	174100	42348975	2975	2975	2975	2975	0
94	20241025	174000	42348975	2975	2975	2975	2975	0
95	20241025	173900	42348975	2975	2975	2975	2975	0
96	20241025	173800	42348975	2975	2975	2975	2975	0
97	20241025	173700	42348975	2975	2975	2975	2975	0
98	20241025	173600	42348975	2975	2975	2975	2975	0
99	20241025	173500	42348975	2975	2975	2975	2975	0
100	20241025	173400	42348975	2975	2975	2975	2975	0
101	20241025	173300	42348975	2975	2975	2975	2975	0
102	20241025	173200	42348975	2975	2975	2975	2975	0
103	20241025	173100	42348975	2975	2975	2975	2975	0
104	20241025	173000	42348975	2975	2975	2975	2975	0
105	20241025	172900	42348975	2975	2975	2975	2975	0
106	20241025	172800	42348975	2975	2975	2975	2975	0
107	20241025	172700	42348975	2975	2975	2975	2975	0
108	20241025	172600	42348975	2975	2975	2975	2975	0
109	20241025	172500	42348975	2975	2975	2975	2975	0
110	20241025	172400	42348975	2975	2975	2975	2975	0
111	20241025	172300	42348975	2975	2975	2975	2975	0
112	20241025	172200	42348975	2975	2975	2975	2975	0
113	20241025	172100	42348975	2975	2975	2975	2975	0
114	20241025	172000	42348975	2975	2975	2975	2975	0
115	20241025	171900	42348975	2975	2975	2975	2975	0
116	20241025	171800	42348975	2975	2975	2975	2975	0
117	20241025	171700	42348975	2975	2975	2975	2975	0
118	20241025	171600	42348975	2975	2975	2975	2975	0
119	20241025	171500	42348975	2975	2975	2975	2975	0
120	20241025	171400	42348975	2975	2975	2975	2975	0
121	20241025	171300	42348975	2975	2975	2975	2975	0
122	20241025	171200	42348975	2975	2975	2975	2975	870
123	20241025	171100	42348975	2975	2975	2975	2975	0
124	20241025	171000	42348975	2975	2975	2975	2975	0
125	20241025	170900	42348975	2975	2975	2975	2975	0
126	20241025	170800	42348975	2975	2975	2975	2975	0
127	20241025	170700	42348975	2975	2975	2975	2975	0
128	20241025	170600	42348975	2975	2975	2975	2975	0
129	20241025	170500	42348975	2975	2975	2975	2975	0
130	20241025	170400	42348975	2975	2975	2975	2975	0
131	20241025	170300	42348975	2975	2975	2975	2975	0
132	20241025	170200	42348975	2975	2975	2975	2975	0
133	20241025	170100	42348975	2975	2975	2975	2975	0
134	20241025	170000	42348975	2975	2975	2975	2975	0
135	20241025	165900	42348975	2975	2975	2975	2975	0
136	20241025	165800	42348975	2975	2975	2975	2975	0
137	20241025	165700	42348975	2975	2975	2975	2975	0
138	20241025	165600	42348975	2975	2975	2975	2975	0
139	20241025	165500	42348975	2975	2975	2975	2975	0
140	20241025	165400	42348975	2975	2975	2975	2975	0
141	20241025	165300	42348975	2975	2975	2975	2975	0
142	20241025	165200	42348975	2975	2975	2975	2975	0
143	20241025	165100	42348975	2975	2975	2975	2975	0
144	20241025	165000	42348975	2975	2975	2975	2975	0
145	20241025	164900	42348975	2975	2975	2975	2975	0
146	20241025	164800	42348975	2975	2975	2975	2975	0
147	20241025	164700	42348975	2975	2975	2975	2975	0
148	20241025	164600	42348975	2975	2975	2975	2975	0
149	20241025	164500	42348975	2975	2975	2975	2975	0
150	20241025	164400	42348975	2975	2975	2975	2975	0
151	20241025	164300	42348975	2975	2975	2975	2975	0
152	20241025	164200	42348975	2975	2975	2975	2975	870
153	20241025	164100	42348975	2975	2975	2975	2975	0
154	20241025	164000	42348975	2975	2975	2975	2975	0
155	20241025	163900	42348975	2975	2975	2975	2975	0
156	20241025	163800	42348975	2975	2975	2975	2975	0
157	20241025	163700	42348975	2975	2975	2975	2975	0
158	20241025	163600	42348975	2975	2975	2975	2975	0
159	20241025	163500	42348975	2975	2975	2975	2975	0
160	20241025	163400	42348975	2975	2975	2975	2975	0
161	20241025	163300	42348975	2975	2975	2975	2975	0
162	20241025	163200	42348975	2975	2975	2975	2975	0
163	20241025	163100	42348975	2975	2975	2975	2975	0
164	20241025	163000	42348975	2975	2975	2975	2975	0
165	20241025	162900	42348975	2975	2975	2975	2975	0
166	20241025	162800	42348975	2975	2975	2975	2975	0
167	20241025	162700	42348975	2975	2975	2975	2975	0
168	20241025	162600	42348975	2975	2975	2975	2975	0
169	20241025	162500	42348975	2975	2975	2975	2975	0
170	20241025	162400	42348975	2975	2975	2975	2975	0
171	20241025	162300	42348975	2975	2975	2975	2975	0
172	20241025	162200	42348975	2975	2975	2975	2975	0
173	20241025	162100	42348975	2975	2975	2975	2975	0
174	20241025	162000	42348975	2975	2975	2975	2975	0
175	20241025	161900	42348975	2975	2975	2975	2975	0
176	20241025	161800	42348975	2975	2975	2975	2975	0
177	20241025	161700	42348975	2975	2975	2975	2975	0
178	20241025	161600	42348975	2975	2975	2975	2975	0
179	20241025	161500	42348975	2975	2975	2975	2975	0
180	20241025	161400	42348975	2975	2975	2975	2975	0
181	20241025	161300	42348975	2975	2975	2975	2975	0
182	20241025	161200	42348975	2975	2975	2975	2975	870
183	20241025	161100	42348975	2975	2975	2975	2975	0
184	20241025	161000	42348975	2975	2975	2975	2975	0
185	20241025	160900	42348975	2975	2975	2975	2975	0
186	20241025	160800	42348975	2975	2975	2975	2975	0
187	20241025	160700	42348975	2975	2975	2975	2975	0
188	20241025	160600	42348975	2975	2975	2975	2975	0
189	20241025	160500	42348975	2975	2975	2975	2975	0
190	20241025	160400	42348975	2975	2975	2975	2975	0
191	20241025	160300	42348975	2975	2975	2975	2975	0
192	20241025	160200	42348975	2975	2975	2975	2975	0
193	20241025	160100	42348975	2975	2975	2975	2975	0
194	20241025	160000	42348975	2975	2975	2975	2975	0
195	20241025	155900	42348975	2975	2975	2975	2975	0
196	20241025	155800	42348975	2975	2975	2975	2975	0
197	20241025	155700	42348975	2975	2975	2975	2975	0
198	20241025	155600	42348975	2975	2975	2975	2975	0
199	20241025	155500	42348975	2975	2975	2975	2975	0
200	20241025	155400	42348975	2975	2975	2975	2975	0
201	20241025	155300	42348975	2975	2975	2975	2975	0
202	20241025	155200	42348975	2975	2975	2975	2975	0
203	20241025	155100	42348975	2975	2975	2975	2975	0
204	20241025	155000	42348975	2975	2975	2975	2975	0
205	20241025	154900	42348975	2975	2975	2975	2975	0
206	20241025	154800	42348975	2975	2975	2975	2975	0
207	20241025	154700	42348975	2975	2975	2975	2975	0
208	20241025	154600	42348975	2975	2975	2975	2975	0
209	20241025	154500	42348975	2975	2975	2975	2975	0
210	20241025	154400	42348975	2975	2975	2975	2975	0
211	20241025	154300	42348975	2975	2975	2975	2975	0
212	20241025	154200	42348975	2975	2975	2975	2975	870
213	20241025	154100	42348975	2975	2975	2975	2975	0
214	20241025	154000	42348975	2975	2975	2975	2975	0
215	20241025	153900	42348975	2975	2975	2975	2975	0
216	20241025	153800	42348975	2975	2975	2975	2975	0
217	20241025	153700	42348975	2975	2975	2975	2975	0
218	20241025	153600	42348975	2975	2975	2975	2975	0
219	20241025	153500	42348975	2975	2975	2975	2975	0
220	20241025	153400	42348975	2975	2975	2975	2975	0
221	20241025	153300	42348975	2975	2975	2975	2975	0
222	20241025	153200	42348975	2975	2975	2975	2975	0
223	20241025	153100	42348975	2975	2975	2975	2975	0
224	20241025	153000	42348975	2975	2975	2975	2975	870
225	20241025	152900	39760725	3005	3005	3005	3005	0
226	20241025	152800	39760725	3005	3005	3005	3005	0
227	20241025	152700	39760725	3005	3005	3005	3005	0
228	20241025	152600	39760725	3005	3005	3005	3005	0
229	20241025	152500	39760725	3005	3005	3005	3005	0
230	20241025	152400	39760725	3005	3005	3005	3005	0
231	20241025	152300	39760725	3005	3005	3005	3005	0
232	20241025	152200	39760725	3005	3005	3005	3005	0
233	20241025	152100	39760725	3005	3005	3005	3005	0
234	20241025	152000	39760725	3005	3005	3005	3005	0
235	20241025	151900	39760725	3005	3000	3005	3000	10
236	20241025	151800	39730695	2975	2975	2975	2975	4
237	20241025	151700	39718795	3000	2975	3000	2975	2000
238	20241025	151600	33719420	2970	2970	2970	2970	0
239	20241025	151500	33719420	2970	2970	2970	2970	55
240	20241025	151400	33556070	3000	3000	3000	3000	0
241	20241025	151300	33556070	3000	3000	3000	3000	0
242	20241025	151200	33556070	3000	3000	3000	3000	0
243	20241025	151100	33556070	3000	3000	3000	3000	0
244	20241025	151000	33556070	3000	2980	3000	2980	75
245	20241025	150900	33332530	2955	2955	2955	2955	0
246	20241025	150800	33332530	2955	2955	2955	2955	0
247	20241025	150700	33332530	2955	2955	2955	2955	0
248	20241025	150600	33332530	2955	2955	2955	2955	18
249	20241025	150500	33279340	2955	2955	2955	2955	8
250	20241025	150400	33255700	2955	2955	2955	2955	0
251	20241025	150300	33255700	2955	2960	2960	2955	273
252	20241025	150200	32448485	2980	2980	2980	2980	0
253	20241025	150100	32448485	2980	2980	2980	2980	1
254	20241025	150000	32445505	2945	2945	2945	2945	0
255	20241025	145900	32445505	2945	2960	2960	2945	1201
256	20241025	145800	28898750	2990	2990	2990	2990	0
257	20241025	145700	28898750	2990	2990	2990	2990	0
258	20241025	145600	28898750	2990	2990	2990	2990	0
259	20241025	145500	28898750	2990	2990	2990	2990	0
260	20241025	145400	28898750	2990	2990	2990	2990	0
261	20241025	145300	28898750	2990	2990	2990	2990	0
262	20241025	145200	28898750	2990	2985	2990	2955	1201
263	20241025	145100	25319600	3010	3010	3010	3010	0
264	20241025	145000	25319600	3010	3010	3010	3010	0
265	20241025	144900	25319600	3010	3010	3010	3010	0
266	20241025	144800	25319600	3010	3010	3010	3010	0
267	20241025	144700	25319600	3010	3010	3010	3010	0
268	20241025	144600	25319600	3010	3010	3010	3010	0
269	20241025	144500	25319600	3010	3010	3010	3010	0
270	20241025	144400	25319600	3010	3010	3010	3010	0
271	20241025	144300	25319600	3010	3010	3010	3010	0
272	20241025	144200	25319600	3010	3010	3010	3010	0
273	20241025	144100	25319600	3010	3010	3010	3010	0
274	20241025	144000	25319600	3010	3010	3010	3010	0
275	20241025	143900	25319600	3010	3010	3010	3010	0
276	20241025	143800	25319600	3010	3010	3010	3010	0
277	20241025	143700	25319600	3010	3010	3010	3010	0
278	20241025	143600	25319600	3010	2995	3010	2995	6
279	20241025	143500	25301585	2985	2990	2990	2985	290
280	20241025	143400	24435400	2990	2990	2990	2990	0
281	20241025	143300	24435400	2990	2990	2990	2990	0
282	20241025	143200	24435400	2990	2990	2990	2990	0
283	20241025	143100	24435400	2990	2990	2990	2990	0
284	20241025	143000	24435400	2990	2990	2990	2990	100
285	20241025	142900	24136400	3010	3010	3010	3010	0
286	20241025	142800	24136400	3010	3010	3010	3010	1
287	20241025	142700	24133390	2990	2990	2990	2990	0
288	20241025	142600	24133390	2990	2990	2990	2990	1
289	20241025	142500	24130400	2990	2990	2990	2990	1
290	20241025	142400	24127410	2990	2990	2990	2990	0
291	20241025	142300	24127410	2990	2990	2990	2990	0
292	20241025	142200	24127410	2990	2990	2990	2990	0
293	20241025	142100	24127410	2990	2990	2990	2990	0
294	20241025	142000	24127410	2990	2990	2990	2990	0
295	20241025	141900	24127410	2990	2990	2990	2990	106
296	20241025	141800	23810470	2990	2990	2990	2990	0
297	20241025	141700	23810470	2990	2990	2990	2990	0
298	20241025	141600	23810470	2990	2990	2990	2990	0
299	20241025	141500	23810470	2990	2990	2990	2990	0
300	20241025	141400	23810470	2990	2990	2990	2990	0
301	20241025	141300	23810470	2990	2990	2990	2990	0
302	20241025	141200	23810470	2990	2990	2990	2990	0
303	20241025	141100	23810470	2990	2990	2990	2990	0
304	20241025	141000	23810470	2990	2990	2990	2990	10
305	20241025	140900	23780570	2990	2990	2990	2990	0
306	20241025	140800	23780570	2990	2990	2990	2990	0
307	20241025	140700	23780570	2990	2990	2990	2990	0
308	20241025	140600	23780570	2990	2990	2990	2990	0
309	20241025	140500	23780570	2990	2990	2990	2990	0
310	20241025	140400	23780570	2990	2990	2990	2990	0
311	20241025	140300	23780570	2990	2990	2990	2990	0
312	20241025	140200	23780570	2990	2990	2990	2990	0
313	20241025	140100	23780570	2990	2990	2990	2990	0
314	20241025	140000	23780570	2990	2990	2990	2990	0
315	20241025	135900	23780570	2990	2990	2990	2990	0
316	20241025	135800	23780570	2990	2990	2990	2990	255
317	20241025	135700	23018120	3000	3000	3000	3000	0
318	20241025	135600	23018120	3000	3000	3000	3000	0
319	20241025	135500	23018120	3000	3000	3000	3000	0
320	20241025	135400	23018120	3000	3000	3000	3000	0
321	20241025	135300	23018120	3000	3000	3000	3000	0
322	20241025	135200	23018120	3000	3000	3000	3000	0
323	20241025	135100	23018120	3000	3000	3000	3000	0
324	20241025	135000	23018120	3000	3000	3000	3000	0
325	20241025	134900	23018120	3000	3000	3000	3000	0
326	20241025	134800	23018120	3000	3000	3000	3000	0
327	20241025	134700	23018120	3000	3000	3000	3000	796
328	20241025	134600	20630120	3005	3005	3005	3005	7
329	20241025	134500	20609085	3015	3015	3015	3015	0
330	20241025	134400	20609085	3015	3015	3015	3015	0
331	20241025	134300	20609085	3015	3015	3015	3015	0
332	20241025	134200	20609085	3015	3015	3015	3015	0
333	20241025	134100	20609085	3015	3015	3015	3015	0
334	20241025	134000	20609085	3015	3015	3015	3015	0
335	20241025	133900	20609085	3015	3015	3015	3015	0
336	20241025	133800	20609085	3015	3015	3015	3015	0
337	20241025	133700	20609085	3015	3015	3015	3015	0
338	20241025	133600	20609085	3015	3015	3015	3015	0
339	20241025	133500	20609085	3015	3015	3015	3015	0
340	20241025	133400	20609085	3015	3015	3015	3015	0
341	20241025	133300	20609085	3015	3015	3015	3015	0
342	20241025	133200	20609085	3015	3015	3015	3015	0
343	20241025	133100	20609085	3015	3015	3015	3015	0
344	20241025	133000	20609085	3015	3015	3015	3015	3
345	20241025	132900	20600040	3015	3015	3015	3015	3
346	20241025	132800	20590995	3020	3020	3020	3020	0
347	20241025	132700	20590995	3020	3020	3020	3020	0
348	20241025	132600	20590995	3020	3020	3020	3020	0
349	20241025	132500	20590995	3020	3020	3020	3020	0
350	20241025	132400	20590995	3020	3020	3020	3020	0
351	20241025	132300	20590995	3020	3020	3020	3020	0
352	20241025	132200	20590995	3020	3020	3020	3020	0
353	20241025	132100	20590995	3020	3020	3020	3020	0
354	20241025	132000	20590995	3020	3020	3020	3020	0
355	20241025	131900	20590995	3020	3020	3020	3020	0
356	20241025	131800	20590995	3020	3020	3020	3020	0
357	20241025	131700	20590995	3020	3020	3020	3020	0
358	20241025	131600	20590995	3020	3020	3020	3020	0
359	20241025	131500	20590995	3020	3020	3020	3020	0
360	20241025	131400	20590995	3020	3020	3020	3020	0
361	20241025	131300	20590995	3020	3020	3020	3020	0
362	20241025	131200	20590995	3020	3020	3020	3020	0
363	20241025	131100	20590995	3020	3020	3020	3020	0
364	20241025	131000	20590995	3020	3020	3020	3020	0
365	20241025	130900	20590995	3020	3020	3020	3020	0
366	20241025	130800	20590995	3020	3020	3020	3020	0
367	20241025	130700	20590995	3020	3020	3020	3020	0
368	20241025	130600	20590995	3020	3020	3020	3020	0
369	20241025	130500	20590995	3020	3020	3020	3020	0
370	20241025	130400	20590995	3020	3020	3020	3020	0
371	20241025	130300	20590995	3020	3020	3020	3020	0
372	20241025	130200	20590995	3020	3020	3020	3020	0
373	20241025	130100	20590995	3020	3020	3020	3020	0
374	20241025	130000	20590995	3020	3020	3020	3020	0
375	20241025	125900	20590995	3020	3020	3020	3020	0
376	20241025	125800	20590995	3020	3020	3020	3020	0
377	20241025	125700	20590995	3020	3020	3020	3020	0
378	20241025	125600	20590995	3020	3020	3020	3020	0
379	20241025	125500	20590995	3020	3020	3020	3020	0
380	20241025	125400	20590995	3020	3020	3020	3020	0
381	20241025	125300	20590995	3020	3020	3020	3020	0
382	20241025	125200	20590995	3020	3020	3020	3020	0
383	20241025	125100	20590995	3020	3020	3020	3020	0
384	20241025	125000	20590995	3020	3020	3020	3020	0
385	20241025	124900	20590995	3020	3020	3020	3020	0
386	20241025	124800	20590995	3020	3020	3020	3020	0
387	20241025	124700	20590995	3020	3020	3020	3020	0
388	20241025	124600	20590995	3020	3020	3020	3020	0
389	20241025	124500	20590995	3020	3020	3020	3020	0
390	20241025	124400	20590995	3020	3020	3020	3020	0
391	20241025	124300	20590995	3020	3020	3020	3020	0
392	20241025	124200	20590995	3020	3020	3020	3020	10
393	20241025	124100	20560795	3015	3015	3015	3015	0
394	20241025	124000	20560795	3015	3015	3015	3015	32
395	20241025	123900	20464315	3000	3005	3005	3000	20
396	20241025	123800	20404250	3010	3010	3010	3010	0
397	20241025	123700	20404250	3010	3010	3010	3010	0
398	20241025	123600	20404250	3010	3010	3010	3010	0
399	20241025	123500	20404250	3010	3010	3010	3010	0
400	20241025	123400	20404250	3010	3010	3010	3010	0
401	20241025	123300	20404250	3010	3010	3010	3010	0
402	20241025	123200	20404250	3010	3010	3010	3010	0
403	20241025	123100	20404250	3010	3010	3010	3010	0
404	20241025	123000	20404250	3010	3010	3010	3010	0
405	20241025	122900	20404250	3010	3010	3010	3010	0
406	20241025	122800	20404250	3010	3010	3010	3010	0
407	20241025	122700	20404250	3010	3010	3010	3010	0
408	20241025	122600	20404250	3010	3010	3010	3010	0
409	20241025	122500	20404250	3010	3010	3010	3010	50
410	20241025	122400	20253750	3010	3010	3010	3010	0
411	20241025	122300	20253750	3010	3010	3010	3010	66
412	20241025	122200	20055090	3040	3040	3040	3040	0
413	20241025	122100	20055090	3040	3040	3040	3040	0
414	20241025	122000	20055090	3040	3040	3040	3040	0
415	20241025	121900	20055090	3040	3040	3040	3040	0
416	20241025	121800	20055090	3040	3040	3040	3040	0
417	20241025	121700	20055090	3040	3040	3040	3040	0
418	20241025	121600	20055090	3040	3040	3040	3040	0
419	20241025	121500	20055090	3040	3020	3040	3020	1250
420	20241025	121400	16278345	3000	3000	3000	3000	0
421	20241025	121300	16278345	3000	3000	3000	3000	0
422	20241025	121200	16278345	3000	3000	3000	3000	0
423	20241025	121100	16278345	3000	3000	3000	3000	0
424	20241025	121000	16278345	3000	3000	3000	3000	1
425	20241025	120900	16275345	3025	3025	3025	3025	0
426	20241025	120800	16275345	3025	3025	3025	3025	0
427	20241025	120700	16275345	3025	3025	3025	3025	0
428	20241025	120600	16275345	3025	3025	3025	3025	0
429	20241025	120500	16275345	3025	3025	3025	3025	0
430	20241025	120400	16275345	3025	3025	3025	3025	0
431	20241025	120300	16275345	3025	3025	3025	3025	0
432	20241025	120200	16275345	3025	3025	3025	3025	0
433	20241025	120100	16275345	3025	3025	3025	3025	0
434	20241025	120000	16275345	3025	3025	3025	3025	0
435	20241025	115900	16275345	3025	3025	3025	3025	0
436	20241025	115800	16275345	3025	3025	3025	3025	0
437	20241025	115700	16275345	3025	3025	3025	3025	0
438	20241025	115600	16275345	3025	3025	3025	3025	0
439	20241025	115500	16275345	3025	3025	3025	3025	0
440	20241025	115400	16275345	3025	3025	3025	3025	0
441	20241025	115300	16275345	3025	3025	3025	3025	0
442	20241025	115200	16275345	3025	3025	3025	3025	0
443	20241025	115100	16275345	3025	3010	3025	3010	141
444	20241025	115000	15848880	3010	3010	3010	3010	0
445	20241025	114900	15848880	3010	3010	3010	3010	0
446	20241025	114800	15848880	3010	3010	3010	3010	0
447	20241025	114700	15848880	3010	3010	3010	3010	0
448	20241025	114600	15848880	3010	3010	3010	3010	0
449	20241025	114500	15848880	3010	3010	3010	3010	0
450	20241025	114400	15848880	3010	3010	3010	3010	0
451	20241025	114300	15848880	3010	3010	3010	3010	0
452	20241025	114200	15848880	3010	3010	3010	3010	0
453	20241025	114100	15848880	3010	3010	3010	3010	0
454	20241025	114000	15848880	3010	3010	3010	3010	0
455	20241025	113900	15848880	3010	3010	3010	3010	0
456	20241025	113800	15848880	3010	3010	3010	3010	0
457	20241025	113700	15848880	3010	3010	3010	3010	0
458	20241025	113600	15848880	3010	3010	3010	3010	0
459	20241025	113500	15848880	3010	3010	3010	3010	0
460	20241025	113400	15848880	3010	3010	3010	3010	0
461	20241025	113300	15848880	3010	2995	3010	2995	446
462	20241025	113200	14508560	2980	2980	2980	2980	0
463	20241025	113100	14508560	2980	2995	2995	2980	30
464	20241025	113000	14418805	2995	3020	3020	2995	49
465	20241025	112900	14270995	3015	3015	3015	3015	1
466	20241025	112800	14267980	3020	3020	3020	3020	1
467	20241025	112700	14264960	2995	2995	2995	2995	0
468	20241025	112600	14264960	2995	2995	2995	2995	0
469	20241025	112500	14264960	2995	2995	2995	2995	0
470	20241025	112400	14264960	2995	2995	2995	2995	0
471	20241025	112300	14264960	2995	2995	2995	2995	0
472	20241025	112200	14264960	2995	2995	2995	2995	0
473	20241025	112100	14264960	2995	2995	2995	2995	0
474	20241025	112000	14264960	2995	2995	2995	2995	0
475	20241025	111900	14264960	2995	2995	2995	2995	0
476	20241025	111800	14264960	2995	2995	2995	2995	0
477	20241025	111700	14264960	2995	2995	2995	2995	0
478	20241025	111600	14264960	2995	2995	2995	2995	0
479	20241025	111500	14264960	2995	2995	2995	2995	0
480	20241025	111400	14264960	2995	2995	2995	2995	0
481	20241025	111300	14264960	2995	2995	2995	2995	0
482	20241025	111200	14264960	2995	2995	2995	2995	98
483	20241025	111100	13971450	3035	3035	3035	3035	0
484	20241025	111000	13971450	3035	3035	3035	3035	0
485	20241025	110900	13971450	3035	3035	3035	3035	0
486	20241025	110800	13971450	3035	3035	3035	3035	0
487	20241025	110700	13971450	3035	3010	3035	3010	35
488	20241025	110600	13865660	2995	2995	2995	2995	0
489	20241025	110500	13865660	2995	2995	2995	2995	0
490	20241025	110400	13865660	2995	2995	2995	2995	0
491	20241025	110300	13865660	2995	2995	2995	2995	0
492	20241025	110200	13865660	2995	2995	2995	2995	0
493	20241025	110100	13865660	2995	2995	2995	2995	0
494	20241025	110000	13865660	2995	2995	2995	2995	0
495	20241025	105900	13865660	2995	2995	2995	2995	0
496	20241025	105800	13865660	2995	2995	2995	2995	0
497	20241025	105700	13865660	2995	2995	2995	2995	0
498	20241025	105600	13865660	2995	2995	2995	2995	0
499	20241025	105500	13865660	2995	2995	2995	2995	0
500	20241025	105400	13865660	2995	2995	2995	2995	280
501	20241025	105300	13027060	2995	2995	2995	2995	5
502	20241025	105200	13012085	2995	2995	2995	2995	0
503	20241025	105100	13012085	2995	2995	2995	2995	0
504	20241025	105000	13012085	2995	2995	2995	2995	0
505	20241025	104900	13012085	2995	2995	2995	2995	0
506	20241025	104800	13012085	2995	2995	2995	2995	0
507	20241025	104700	13012085	2995	2995	2995	2995	0
508	20241025	104600	13012085	2995	2995	2995	2995	0
509	20241025	104500	13012085	2995	2995	2995	2995	0
510	20241025	104400	13012085	2995	2995	2995	2995	0
511	20241025	104300	13012085	2995	2995	2995	2995	50
512	20241025	104200	12862335	2995	2995	2995	2995	0
513	20241025	104100	12862335	2995	2995	2995	2995	115
514	20241025	104000	12517910	2995	2995	2995	2995	0
515	20241025	103900	12517910	2995	2995	2995	2995	0
516	20241025	103800	12517910	2995	2995	2995	2995	0
517	20241025	103700	12517910	2995	2995	2995	2995	0
518	20241025	103600	12517910	2995	2995	2995	2995	0
519	20241025	103500	12517910	2995	2995	2995	2995	0
520	20241025	103400	12517910	2995	2995	2995	2995	0
521	20241025	103300	12517910	2995	2995	2995	2995	3
522	20241025	103200	12508925	3000	3000	3000	3000	0
523	20241025	103100	12508925	3000	3000	3000	3000	0
524	20241025	103000	12508925	3000	3000	3000	3000	1
525	20241025	102900	12505925	3000	3000	3000	3000	0
526	20241025	102800	12505925	3000	3000	3000	3000	0
527	20241025	102700	12505925	3000	3000	3000	3000	0
528	20241025	102600	12505925	3000	3010	3010	3000	13
529	20241025	102500	12466810	3000	3000	3000	3000	200
530	20241025	102400	11866810	2995	2995	2995	2995	0
531	20241025	102300	11866810	2995	2995	2995	2995	0
532	20241025	102200	11866810	2995	2995	2995	2995	0
533	20241025	102100	11866810	2995	2995	2995	2995	0
534	20241025	102000	11866810	2995	2995	2995	2995	0
535	20241025	101900	11866810	2995	2995	2995	2995	2
536	20241025	101800	11860820	2995	2995	2995	2995	0
537	20241025	101700	11860820	2995	2995	2995	2995	299
538	20241025	101600	10965315	2995	2995	2995	2995	0
539	20241025	101500	10965315	2995	2995	2995	2995	0
540	20241025	101400	10965315	2995	2995	2995	2995	0
541	20241025	101300	10965315	2995	2995	2995	2995	46
542	20241025	101200	10827545	3000	3000	3000	3000	0
543	20241025	101100	10827545	3000	3000	3000	3000	0
544	20241025	101000	10827545	3000	3000	3000	3000	10
545	20241025	100900	10797545	3000	3000	3000	3000	0
546	20241025	100800	10797545	3000	3000	3000	3000	0
547	20241025	100700	10797545	3000	3000	3000	3000	0
548	20241025	100600	10797545	3000	3000	3000	3000	0
549	20241025	100500	10797545	3000	3000	3000	3000	0
550	20241025	100400	10797545	3000	3000	3000	3000	120
551	20241025	100300	10437545	3030	3030	3030	3030	0
552	20241025	100200	10437545	3030	3005	3030	3005	264
553	20241025	100100	9639900	2995	2995	2995	2995	0
554	20241025	100000	9639900	2995	2995	2995	2995	0
555	20241025	095900	9639900	2995	2995	2995	2995	0
556	20241025	095800	9639900	2995	2995	2995	2995	0
557	20241025	095700	9639900	2995	2995	2995	2995	230
558	20241025	095600	8951050	2995	2995	2995	2995	0
559	20241025	095500	8951050	2995	2995	2995	2995	0
560	20241025	095400	8951050	2995	2995	2995	2995	0
561	20241025	095300	8951050	2995	2995	2995	2995	0
562	20241025	095200	8951050	2995	2995	2995	2995	0
563	20241025	095100	8951050	2995	2995	2995	2995	0
564	20241025	095000	8951050	2995	2995	2995	2995	202
565	20241025	094900	8346060	3000	3000	3000	3000	25
566	20241025	094800	8271060	3040	3020	3040	3020	90
567	20241025	094700	7999220	3020	3020	3020	3020	10
568	20241025	094600	7969020	3020	3020	3020	3020	0
569	20241025	094500	7969020	3020	3020	3020	3020	42
570	20241025	094400	7842180	3020	3020	3020	3020	0
571	20241025	094300	7842180	3020	3005	3020	3005	148
572	20241025	094200	7395965	2995	2995	2995	2995	0
573	20241025	094100	7395965	2995	2995	2995	2995	0
574	20241025	094000	7395965	2995	2995	2995	2995	34
575	20241025	093900	7294135	2995	2995	2995	2995	0
576	20241025	093800	7294135	2995	2995	2995	2995	0
577	20241025	093700	7294135	2995	2995	2995	2995	1
578	20241025	093600	7291140	3010	3010	3010	3010	0
579	20241025	093500	7291140	3010	3010	3010	3010	0
580	20241025	093400	7291140	3010	3010	3010	3010	0
581	20241025	093300	7291140	3010	3010	3010	3010	0
582	20241025	093200	7291140	3010	3000	3010	3000	33
583	20241025	093100	7191910	3000	3000	3000	3000	1
584	20241025	093000	7188910	3040	3040	3040	3040	3
585	20241025	092900	7179790	3040	3040	3040	3040	0
586	20241025	092800	7179790	3040	3040	3040	3040	0
587	20241025	092700	7179790	3040	3040	3040	3040	0
588	20241025	092600	7179790	3040	3030	3040	3030	100
589	20241025	092500	6875965	3040	3040	3040	3040	0
590	20241025	092400	6875965	3040	3040	3040	3040	0
591	20241025	092300	6875965	3040	3040	3040	3040	0
592	20241025	092200	6875965	3040	3040	3040	3040	0
593	20241025	092100	6875965	3040	3010	3040	3010	55
594	20241025	092000	6710040	2990	2990	2990	2990	0
595	20241025	091900	6710040	2990	2990	2990	2990	0
596	20241025	091800	6710040	2990	3010	3010	2990	51
597	20241025	091700	6556550	3015	3015	3015	3015	0
598	20241025	091600	6556550	3015	3015	3015	3015	0
599	20241025	091500	6556550	3015	3005	3015	3005	291
600	20241025	091400	5679760	2985	2985	2985	2985	0
601	20241025	091300	5679760	2985	2985	2985	2985	51
602	20241025	091200	5527525	2980	2980	2980	2980	0
603	20241025	091100	5527525	2980	2995	2995	2980	125
604	20241025	091000	5154455	3025	3025	3025	3025	0
605	20241025	090900	5154455	3025	3025	3025	3025	0
606	20241025	090800	5154455	3025	3020	3025	3020	100
607	20241025	090700	4852025	2995	3000	3000	2995	110
608	20241025	090600	4522465	3030	3030	3030	3030	1
609	20241025	090500	4519435	3030	3045	3045	3030	79
610	20241025	090400	4279615	3030	3030	3030	3030	0
611	20241025	090300	4279615	3030	3030	3030	3030	0
612	20241025	090200	4279615	3030	3040	3040	3030	748
613	20241025	090100	2013165	3035	3035	3035	3035	147
614	20241025	090000	1567020	3030	3060	3060	3030	516