KissMeData/028080/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	190900	33482150	2990	2990	2990	2990	317
3	20241101	190800	33482150	2990	2990	2990	2990	0
4	20241101	190700	33482150	2990	2990	2990	2990	0
5	20241101	190600	33482150	2990	2990	2990	2990	0
6	20241101	190500	33482150	2990	2990	2990	2990	0
7	20241101	190400	33482150	2990	2990	2990	2990	0
8	20241101	190300	33482150	2990	2990	2990	2990	0
9	20241101	190200	33482150	2990	2990	2990	2990	0
10	20241101	190100	33482150	2990	2990	2990	2990	0
11	20241101	190000	33482150	2990	2990	2990	2990	0
12	20241101	185900	33482150	2990	2990	2990	2990	0
13	20241101	185800	33482150	2990	2990	2990	2990	0
14	20241101	185700	33482150	2990	2990	2990	2990	0
15	20241101	185600	33482150	2990	2990	2990	2990	0
16	20241101	185500	33482150	2990	2990	2990	2990	0
17	20241101	185400	33482150	2990	2990	2990	2990	0
18	20241101	185300	33482150	2990	2990	2990	2990	0
19	20241101	185200	33482150	2990	2990	2990	2990	0
20	20241101	185100	33482150	2990	2990	2990	2990	0
21	20241101	185000	33482150	2990	2990	2990	2990	0
22	20241101	184900	33482150	2990	2990	2990	2990	0
23	20241101	184800	33482150	2990	2990	2990	2990	0
24	20241101	184700	33482150	2990	2990	2990	2990	0
25	20241101	184600	33482150	2990	2990	2990	2990	0
26	20241101	184500	33482150	2990	2990	2990	2990	0
27	20241101	184400	33482150	2990	2990	2990	2990	0
28	20241101	184300	33482150	2990	2990	2990	2990	0
29	20241101	184200	33482150	2990	2990	2990	2990	0
30	20241101	184100	33482150	2990	2990	2990	2990	0
31	20241101	184000	33482150	2990	2990	2990	2990	0
32	20241101	183900	33482150	2990	2990	2990	2990	317
33	20241101	183800	33482150	2990	2990	2990	2990	0
34	20241101	183700	33482150	2990	2990	2990	2990	0
35	20241101	183600	33482150	2990	2990	2990	2990	0
36	20241101	183500	33482150	2990	2990	2990	2990	0
37	20241101	183400	33482150	2990	2990	2990	2990	0
38	20241101	183300	33482150	2990	2990	2990	2990	0
39	20241101	183200	33482150	2990	2990	2990	2990	0
40	20241101	183100	33482150	2990	2990	2990	2990	0
41	20241101	183000	33482150	2990	2990	2990	2990	0
42	20241101	182900	33482150	2990	2990	2990	2990	0
43	20241101	182800	33482150	2990	2990	2990	2990	0
44	20241101	182700	33482150	2990	2990	2990	2990	0
45	20241101	182600	33482150	2990	2990	2990	2990	0
46	20241101	182500	33482150	2990	2990	2990	2990	0
47	20241101	182400	33482150	2990	2990	2990	2990	0
48	20241101	182300	33482150	2990	2990	2990	2990	0
49	20241101	182200	33482150	2990	2990	2990	2990	0
50	20241101	182100	33482150	2990	2990	2990	2990	0
51	20241101	182000	33482150	2990	2990	2990	2990	0
52	20241101	181900	33482150	2990	2990	2990	2990	0
53	20241101	181800	33482150	2990	2990	2990	2990	0
54	20241101	181700	33482150	2990	2990	2990	2990	0
55	20241101	181600	33482150	2990	2990	2990	2990	0
56	20241101	181500	33482150	2990	2990	2990	2990	0
57	20241101	181400	33482150	2990	2990	2990	2990	0
58	20241101	181300	33482150	2990	2990	2990	2990	0
59	20241101	181200	33482150	2990	2990	2990	2990	0
60	20241101	181100	33482150	2990	2990	2990	2990	0
61	20241101	181000	33482150	2990	2990	2990	2990	0
62	20241101	180900	33482150	2990	2990	2990	2990	317
63	20241101	180800	33482150	2990	2990	2990	2990	0
64	20241101	180700	33482150	2990	2990	2990	2990	0
65	20241101	180600	33482150	2990	2990	2990	2990	0
66	20241101	180500	33482150	2990	2990	2990	2990	0
67	20241101	180400	33482150	2990	2990	2990	2990	0
68	20241101	180300	33482150	2990	2990	2990	2990	0
69	20241101	180200	33482150	2990	2990	2990	2990	0
70	20241101	180100	33482150	2990	2990	2990	2990	0
71	20241101	180000	33482150	2990	2990	2990	2990	0
72	20241101	175900	33482150	2990	2990	2990	2990	0
73	20241101	175800	33482150	2990	2990	2990	2990	0
74	20241101	175700	33482150	2990	2990	2990	2990	0
75	20241101	175600	33482150	2990	2990	2990	2990	0
76	20241101	175500	33482150	2990	2990	2990	2990	0
77	20241101	175400	33482150	2990	2990	2990	2990	0
78	20241101	175300	33482150	2990	2990	2990	2990	0
79	20241101	175200	33482150	2990	2990	2990	2990	0
80	20241101	175100	33482150	2990	2990	2990	2990	0
81	20241101	175000	33482150	2990	2990	2990	2990	0
82	20241101	174900	33482150	2990	2990	2990	2990	0
83	20241101	174800	33482150	2990	2990	2990	2990	0
84	20241101	174700	33482150	2990	2990	2990	2990	0
85	20241101	174600	33482150	2990	2990	2990	2990	0
86	20241101	174500	33482150	2990	2990	2990	2990	0
87	20241101	174400	33482150	2990	2990	2990	2990	0
88	20241101	174300	33482150	2990	2990	2990	2990	0
89	20241101	174200	33482150	2990	2990	2990	2990	0
90	20241101	174100	33482150	2990	2990	2990	2990	0
91	20241101	174000	33482150	2990	2990	2990	2990	0
92	20241101	173900	33482150	2990	2990	2990	2990	317
93	20241101	173800	33482150	2990	2990	2990	2990	0
94	20241101	173700	33482150	2990	2990	2990	2990	0
95	20241101	173600	33482150	2990	2990	2990	2990	0
96	20241101	173500	33482150	2990	2990	2990	2990	0
97	20241101	173400	33482150	2990	2990	2990	2990	0
98	20241101	173300	33482150	2990	2990	2990	2990	0
99	20241101	173200	33482150	2990	2990	2990	2990	0
100	20241101	173100	33482150	2990	2990	2990	2990	0
101	20241101	173000	33482150	2990	2990	2990	2990	0
102	20241101	172900	33482150	2990	2990	2990	2990	0
103	20241101	172800	33482150	2990	2990	2990	2990	0
104	20241101	172700	33482150	2990	2990	2990	2990	0
105	20241101	172600	33482150	2990	2990	2990	2990	0
106	20241101	172500	33482150	2990	2990	2990	2990	0
107	20241101	172400	33482150	2990	2990	2990	2990	0
108	20241101	172300	33482150	2990	2990	2990	2990	0
109	20241101	172200	33482150	2990	2990	2990	2990	0
110	20241101	172100	33482150	2990	2990	2990	2990	0
111	20241101	172000	33482150	2990	2990	2990	2990	0
112	20241101	171900	33482150	2990	2990	2990	2990	0
113	20241101	171800	33482150	2990	2990	2990	2990	0
114	20241101	171700	33482150	2990	2990	2990	2990	0
115	20241101	171600	33482150	2990	2990	2990	2990	0
116	20241101	171500	33482150	2990	2990	2990	2990	0
117	20241101	171400	33482150	2990	2990	2990	2990	0
118	20241101	171300	33482150	2990	2990	2990	2990	0
119	20241101	171200	33482150	2990	2990	2990	2990	0
120	20241101	171100	33482150	2990	2990	2990	2990	0
121	20241101	171000	33482150	2990	2990	2990	2990	0
122	20241101	170900	33482150	2990	2990	2990	2990	317
123	20241101	170800	33482150	2990	2990	2990	2990	0
124	20241101	170700	33482150	2990	2990	2990	2990	0
125	20241101	170600	33482150	2990	2990	2990	2990	0
126	20241101	170500	33482150	2990	2990	2990	2990	0
127	20241101	170400	33482150	2990	2990	2990	2990	0
128	20241101	170300	33482150	2990	2990	2990	2990	0
129	20241101	170200	33482150	2990	2990	2990	2990	0
130	20241101	170100	33482150	2990	2990	2990	2990	0
131	20241101	170000	33482150	2990	2990	2990	2990	0
132	20241101	165900	33482150	2990	2990	2990	2990	0
133	20241101	165800	33482150	2990	2990	2990	2990	0
134	20241101	165700	33482150	2990	2990	2990	2990	0
135	20241101	165600	33482150	2990	2990	2990	2990	0
136	20241101	165500	33482150	2990	2990	2990	2990	0
137	20241101	165400	33482150	2990	2990	2990	2990	0
138	20241101	165300	33482150	2990	2990	2990	2990	0
139	20241101	165200	33482150	2990	2990	2990	2990	0
140	20241101	165100	33482150	2990	2990	2990	2990	0
141	20241101	165000	33482150	2990	2990	2990	2990	0
142	20241101	164900	33482150	2990	2990	2990	2990	0
143	20241101	164800	33482150	2990	2990	2990	2990	0
144	20241101	164700	33482150	2990	2990	2990	2990	0
145	20241101	164600	33482150	2990	2990	2990	2990	0
146	20241101	164500	33482150	2990	2990	2990	2990	0
147	20241101	164400	33482150	2990	2990	2990	2990	0
148	20241101	164300	33482150	2990	2990	2990	2990	0
149	20241101	164200	33482150	2990	2990	2990	2990	0
150	20241101	164100	33482150	2990	2990	2990	2990	0
151	20241101	164000	33482150	2990	2990	2990	2990	0
152	20241101	163900	33482150	2990	2990	2990	2990	317
153	20241101	163800	33482150	2990	2990	2990	2990	0
154	20241101	163700	33482150	2990	2990	2990	2990	0
155	20241101	163600	33482150	2990	2990	2990	2990	0
156	20241101	163500	33482150	2990	2990	2990	2990	0
157	20241101	163400	33482150	2990	2990	2990	2990	0
158	20241101	163300	33482150	2990	2990	2990	2990	0
159	20241101	163200	33482150	2990	2990	2990	2990	0
160	20241101	163100	33482150	2990	2990	2990	2990	0
161	20241101	163000	33482150	2990	2990	2990	2990	0
162	20241101	162900	33482150	2990	2990	2990	2990	0
163	20241101	162800	33482150	2990	2990	2990	2990	0
164	20241101	162700	33482150	2990	2990	2990	2990	0
165	20241101	162600	33482150	2990	2990	2990	2990	0
166	20241101	162500	33482150	2990	2990	2990	2990	0
167	20241101	162400	33482150	2990	2990	2990	2990	0
168	20241101	162300	33482150	2990	2990	2990	2990	0
169	20241101	162200	33482150	2990	2990	2990	2990	0
170	20241101	162100	33482150	2990	2990	2990	2990	0
171	20241101	162000	33482150	2990	2990	2990	2990	0
172	20241101	161900	33482150	2990	2990	2990	2990	0
173	20241101	161800	33482150	2990	2990	2990	2990	0
174	20241101	161700	33482150	2990	2990	2990	2990	0
175	20241101	161600	33482150	2990	2990	2990	2990	0
176	20241101	161500	33482150	2990	2990	2990	2990	0
177	20241101	161400	33482150	2990	2990	2990	2990	0
178	20241101	161300	33482150	2990	2990	2990	2990	0
179	20241101	161200	33482150	2990	2990	2990	2990	0
180	20241101	161100	33482150	2990	2990	2990	2990	0
181	20241101	161000	33482150	2990	2990	2990	2990	0
182	20241101	160900	33482150	2990	2990	2990	2990	317
183	20241101	160800	33482150	2990	2990	2990	2990	0
184	20241101	160700	33482150	2990	2990	2990	2990	0
185	20241101	160600	33482150	2990	2990	2990	2990	0
186	20241101	160500	33482150	2990	2990	2990	2990	0
187	20241101	160400	33482150	2990	2990	2990	2990	0
188	20241101	160300	33482150	2990	2990	2990	2990	0
189	20241101	160200	33482150	2990	2990	2990	2990	0
190	20241101	160100	33482150	2990	2990	2990	2990	0
191	20241101	160000	33482150	2990	2990	2990	2990	0
192	20241101	155900	33482150	2990	2990	2990	2990	0
193	20241101	155800	33482150	2990	2990	2990	2990	0
194	20241101	155700	33482150	2990	2990	2990	2990	0
195	20241101	155600	33482150	2990	2990	2990	2990	0
196	20241101	155500	33482150	2990	2990	2990	2990	0
197	20241101	155400	33482150	2990	2990	2990	2990	0
198	20241101	155300	33482150	2990	2990	2990	2990	0
199	20241101	155200	33482150	2990	2990	2990	2990	0
200	20241101	155100	33482150	2990	2990	2990	2990	0
201	20241101	155000	33482150	2990	2990	2990	2990	0
202	20241101	154900	33482150	2990	2990	2990	2990	0
203	20241101	154800	33482150	2990	2990	2990	2990	0
204	20241101	154700	33482150	2990	2990	2990	2990	0
205	20241101	154600	33482150	2990	2990	2990	2990	0
206	20241101	154500	33482150	2990	2990	2990	2990	0
207	20241101	154400	33482150	2990	2990	2990	2990	0
208	20241101	154300	33482150	2990	2990	2990	2990	0
209	20241101	154200	33482150	2990	2990	2990	2990	0
210	20241101	154100	33482150	2990	2990	2990	2990	0
211	20241101	154000	33482150	2990	2990	2990	2990	0
212	20241101	153900	33482150	2990	2990	2990	2990	317
213	20241101	153800	33482150	2990	2990	2990	2990	0
214	20241101	153700	33482150	2990	2990	2990	2990	0
215	20241101	153600	33482150	2990	2990	2990	2990	0
216	20241101	153500	33482150	2990	2990	2990	2990	0
217	20241101	153400	33482150	2990	2990	2990	2990	0
218	20241101	153300	33482150	2990	2990	2990	2990	0
219	20241101	153200	33482150	2990	2990	2990	2990	0
220	20241101	153100	33482150	2990	2990	2990	2990	0
221	20241101	153000	33482150	2990	2990	2990	2990	317
222	20241101	152900	32534320	2965	2965	2965	2965	0
223	20241101	152800	32534320	2965	2965	2965	2965	0
224	20241101	152700	32534320	2965	2965	2965	2965	0
225	20241101	152600	32534320	2965	2965	2965	2965	0
226	20241101	152500	32534320	2965	2965	2965	2965	0
227	20241101	152400	32534320	2965	2965	2965	2965	0
228	20241101	152300	32534320	2965	2965	2965	2965	0
229	20241101	152200	32534320	2965	2965	2965	2965	0
230	20241101	152100	32534320	2965	2965	2965	2965	0
231	20241101	152000	32534320	2965	2965	2965	2965	0
232	20241101	151900	32534320	2965	2985	2990	2965	375
233	20241101	151800	31415385	2995	2995	2995	2995	0
234	20241101	151700	31415385	2995	2995	2995	2995	0
235	20241101	151600	31415385	2995	2995	2995	2995	0
236	20241101	151500	31415385	2995	2995	2995	2995	0
237	20241101	151400	31415385	2995	2995	2995	2995	0
238	20241101	151300	31415385	2995	2995	2995	2995	0
239	20241101	151200	31415385	2995	2995	2995	2995	0
240	20241101	151100	31415385	2995	2995	2995	2995	0
241	20241101	151000	31415385	2995	2995	2995	2995	0
242	20241101	150900	31415385	2995	2995	2995	2995	0
243	20241101	150800	31415385	2995	2995	2995	2995	0
244	20241101	150700	31415385	2995	2995	2995	2995	14
245	20241101	150600	31373455	2950	2950	2950	2950	0
246	20241101	150500	31373455	2950	2950	2950	2950	0
247	20241101	150400	31373455	2950	2950	2950	2950	0
248	20241101	150300	31373455	2950	2950	2950	2950	0
249	20241101	150200	31373455	2950	2950	2950	2950	0
250	20241101	150100	31373455	2950	2950	2950	2950	0
251	20241101	150000	31373455	2950	2950	2950	2950	0
252	20241101	145900	31373455	2950	2950	2950	2950	0
253	20241101	145800	31373455	2950	2950	2950	2950	0
254	20241101	145700	31373455	2950	2990	3000	2950	2114
255	20241101	145600	25039690	2950	2965	2995	2950	1035
256	20241101	145500	21962905	2965	2955	2965	2955	60
257	20241101	145400	21785580	2950	2955	2955	2950	8
258	20241101	145300	21761975	2960	2960	2960	2960	0
259	20241101	145200	21761975	2960	2960	2960	2960	0
260	20241101	145100	21761975	2960	2960	2960	2960	0
261	20241101	145000	21761975	2960	2960	2960	2960	0
262	20241101	144900	21761975	2960	2960	2960	2960	0
263	20241101	144800	21761975	2960	2960	2960	2960	0
264	20241101	144700	21761975	2960	2960	2960	2960	0
265	20241101	144600	21761975	2960	2960	2960	2960	0
266	20241101	144500	21761975	2960	2960	2960	2960	0
267	20241101	144400	21761975	2960	2960	2960	2960	0
268	20241101	144300	21761975	2960	2960	2960	2960	0
269	20241101	144200	21761975	2960	2960	2960	2960	0
270	20241101	144100	21761975	2960	2960	2960	2960	0
271	20241101	144000	21761975	2960	2960	2960	2960	0
272	20241101	143900	21761975	2960	2960	2960	2960	0
273	20241101	143800	21761975	2960	2960	2960	2960	0
274	20241101	143700	21761975	2960	2960	2960	2960	0
275	20241101	143600	21761975	2960	2960	2960	2960	0
276	20241101	143500	21761975	2960	2960	2960	2960	0
277	20241101	143400	21761975	2960	2960	2960	2960	0
278	20241101	143300	21761975	2960	2960	2960	2960	0
279	20241101	143200	21761975	2960	2960	2960	2960	0
280	20241101	143100	21761975	2960	2960	2960	2960	0
281	20241101	143000	21761975	2960	2960	2960	2960	0
282	20241101	142900	21761975	2960	2960	2960	2960	1
283	20241101	142800	21759015	2965	2965	2965	2965	0
284	20241101	142700	21759015	2965	2965	2965	2965	0
285	20241101	142600	21759015	2965	2965	2965	2965	0
286	20241101	142500	21759015	2965	2965	2965	2965	0
287	20241101	142400	21759015	2965	2965	2965	2965	0
288	20241101	142300	21759015	2965	2965	2965	2965	0
289	20241101	142200	21759015	2965	2965	2965	2965	0
290	20241101	142100	21759015	2965	2965	2965	2965	0
291	20241101	142000	21759015	2965	2965	2965	2965	0
292	20241101	141900	21759015	2965	2965	2965	2965	0
293	20241101	141800	21759015	2965	2965	2965	2965	0
294	20241101	141700	21759015	2965	2965	2965	2965	0
295	20241101	141600	21759015	2965	2965	2965	2965	0
296	20241101	141500	21759015	2965	2965	2965	2965	1
297	20241101	141400	21756050	2965	2965	2965	2965	0
298	20241101	141300	21756050	2965	2965	2965	2965	0
299	20241101	141200	21756050	2965	2965	2965	2965	0
300	20241101	141100	21756050	2965	2965	2965	2965	0
301	20241101	141000	21756050	2965	2965	2965	2965	0
302	20241101	140900	21756050	2965	2965	2965	2965	0
303	20241101	140800	21756050	2965	2965	2965	2965	0
304	20241101	140700	21756050	2965	2965	2965	2965	0
305	20241101	140600	21756050	2965	2965	2965	2965	0
306	20241101	140500	21756050	2965	2965	2965	2965	0
307	20241101	140400	21756050	2965	2965	2965	2965	0
308	20241101	140300	21756050	2965	2965	2965	2965	0
309	20241101	140200	21756050	2965	2965	2965	2965	0
310	20241101	140100	21756050	2965	2965	2965	2965	0
311	20241101	140000	21756050	2965	2965	2965	2965	0
312	20241101	135900	21756050	2965	2965	2965	2965	0
313	20241101	135800	21756050	2965	2965	2965	2965	0
314	20241101	135700	21756050	2965	2965	2965	2965	0
315	20241101	135600	21756050	2965	2965	2965	2965	5
316	20241101	135500	21741225	2970	2970	2970	2970	0
317	20241101	135400	21741225	2970	2970	2970	2970	0
318	20241101	135300	21741225	2970	2970	2970	2970	0
319	20241101	135200	21741225	2970	2970	2970	2970	0
320	20241101	135100	21741225	2970	2970	2970	2970	0
321	20241101	135000	21741225	2970	2970	2970	2970	0
322	20241101	134900	21741225	2970	2970	2970	2970	0
323	20241101	134800	21741225	2970	2970	2970	2970	0
324	20241101	134700	21741225	2970	2970	2970	2970	1
325	20241101	134600	21738255	2970	2970	2970	2970	0
326	20241101	134500	21738255	2970	2970	2970	2970	0
327	20241101	134400	21738255	2970	2970	2970	2970	0
328	20241101	134300	21738255	2970	2970	2970	2970	0
329	20241101	134200	21738255	2970	2970	2970	2970	0
330	20241101	134100	21738255	2970	2970	2970	2970	0
331	20241101	134000	21738255	2970	2970	2970	2970	0
332	20241101	133900	21738255	2970	2970	2970	2970	0
333	20241101	133800	21738255	2970	2970	2970	2970	0
334	20241101	133700	21738255	2970	2970	2970	2970	0
335	20241101	133600	21738255	2970	2970	2970	2970	0
336	20241101	133500	21738255	2970	2970	2970	2970	0
337	20241101	133400	21738255	2970	2970	2970	2970	0
338	20241101	133300	21738255	2970	2970	2970	2970	0
339	20241101	133200	21738255	2970	2970	2970	2970	0
340	20241101	133100	21738255	2970	2970	2970	2970	1
341	20241101	133000	21735285	2975	2975	2975	2975	0
342	20241101	132900	21735285	2975	2975	2975	2975	0
343	20241101	132800	21735285	2975	2975	2975	2975	0
344	20241101	132700	21735285	2975	2975	2975	2975	0
345	20241101	132600	21735285	2975	2975	2975	2975	0
346	20241101	132500	21735285	2975	2975	2975	2975	0
347	20241101	132400	21735285	2975	2975	2975	2975	0
348	20241101	132300	21735285	2975	2975	2975	2975	0
349	20241101	132200	21735285	2975	2975	2975	2975	0
350	20241101	132100	21735285	2975	2975	2975	2975	0
351	20241101	132000	21735285	2975	2975	2975	2975	0
352	20241101	131900	21735285	2975	2975	2975	2975	0
353	20241101	131800	21735285	2975	2975	2975	2975	0
354	20241101	131700	21735285	2975	2975	2975	2975	0
355	20241101	131600	21735285	2975	2975	2975	2975	0
356	20241101	131500	21735285	2975	2975	2975	2975	0
357	20241101	131400	21735285	2975	2975	2975	2975	0
358	20241101	131300	21735285	2975	2975	2975	2975	0
359	20241101	131200	21735285	2975	2975	2975	2975	0
360	20241101	131100	21735285	2975	2975	2975	2975	0
361	20241101	131000	21735285	2975	2975	2975	2975	0
362	20241101	130900	21735285	2975	2975	2975	2975	0
363	20241101	130800	21735285	2975	2975	2975	2975	0
364	20241101	130700	21735285	2975	2975	2975	2975	0
365	20241101	130600	21735285	2975	2975	2975	2975	0
366	20241101	130500	21735285	2975	2975	2975	2975	0
367	20241101	130400	21735285	2975	2975	2975	2975	0
368	20241101	130300	21735285	2975	2975	2975	2975	0
369	20241101	130200	21735285	2975	2975	2975	2975	1
370	20241101	130100	21732310	2980	2980	2980	2980	0
371	20241101	130000	21732310	2980	2980	2980	2980	15
372	20241101	125900	21687610	3000	3000	3000	3000	0
373	20241101	125800	21687610	3000	3000	3000	3000	0
374	20241101	125700	21687610	3000	3000	3000	3000	0
375	20241101	125600	21687610	3000	3000	3000	3000	0
376	20241101	125500	21687610	3000	2980	3000	2980	3000
377	20241101	125400	12695860	2980	2980	2980	2980	0
378	20241101	125300	12695860	2980	2980	2980	2980	0
379	20241101	125200	12695860	2980	2980	2980	2980	0
380	20241101	125100	12695860	2980	2980	2980	2980	0
381	20241101	125000	12695860	2980	2980	2980	2980	0
382	20241101	124900	12695860	2980	2980	2980	2980	0
383	20241101	124800	12695860	2980	2980	2980	2980	0
384	20241101	124700	12695860	2980	2980	2980	2980	0
385	20241101	124600	12695860	2980	2980	2980	2980	0
386	20241101	124500	12695860	2980	2980	2980	2980	0
387	20241101	124400	12695860	2980	2980	2980	2980	0
388	20241101	124300	12695860	2980	2980	2980	2980	0
389	20241101	124200	12695860	2980	2980	2980	2980	0
390	20241101	124100	12695860	2980	2980	2980	2980	0
391	20241101	124000	12695860	2980	2980	2980	2980	0
392	20241101	123900	12695860	2980	2980	2980	2980	0
393	20241101	123800	12695860	2980	2980	2980	2980	0
394	20241101	123700	12695860	2980	2980	2980	2980	0
395	20241101	123600	12695860	2980	2980	2980	2980	0
396	20241101	123500	12695860	2980	2980	2980	2980	0
397	20241101	123400	12695860	2980	2980	2980	2980	0
398	20241101	123300	12695860	2980	2980	2980	2980	0
399	20241101	123200	12695860	2980	2980	2980	2980	0
400	20241101	123100	12695860	2980	2980	2980	2980	0
401	20241101	123000	12695860	2980	2980	2980	2980	0
402	20241101	122900	12695860	2980	2980	2980	2980	0
403	20241101	122800	12695860	2980	2980	2980	2980	0
404	20241101	122700	12695860	2980	2980	2980	2980	0
405	20241101	122600	12695860	2980	2980	2980	2980	0
406	20241101	122500	12695860	2980	2980	2980	2980	0
407	20241101	122400	12695860	2980	2980	2980	2980	0
408	20241101	122300	12695860	2980	2980	2980	2980	0
409	20241101	122200	12695860	2980	2980	2980	2980	0
410	20241101	122100	12695860	2980	2980	2980	2980	1
411	20241101	122000	12692880	2965	2965	2965	2965	1
412	20241101	121900	12689915	2990	2990	2990	2990	0
413	20241101	121800	12689915	2990	2990	2990	2990	0
414	20241101	121700	12689915	2990	2990	2990	2990	0
415	20241101	121600	12689915	2990	2990	2990	2990	0
416	20241101	121500	12689915	2990	2990	2990	2990	0
417	20241101	121400	12689915	2990	2990	2990	2990	0
418	20241101	121300	12689915	2990	2990	2990	2990	0
419	20241101	121200	12689915	2990	2990	2990	2990	0
420	20241101	121100	12689915	2990	2990	2990	2990	0
421	20241101	121000	12689915	2990	2990	2990	2990	0
422	20241101	120900	12689915	2990	2975	2990	2975	30
423	20241101	120800	12600425	2995	2995	2995	2995	0
424	20241101	120700	12600425	2995	2995	2995	2995	0
425	20241101	120600	12600425	2995	2995	2995	2995	0
426	20241101	120500	12600425	2995	2995	2995	2995	0
427	20241101	120400	12600425	2995	2995	2995	2995	0
428	20241101	120300	12600425	2995	2995	2995	2995	0
429	20241101	120200	12600425	2995	2995	2995	2995	0
430	20241101	120100	12600425	2995	2995	2995	2995	0
431	20241101	120000	12600425	2995	2995	2995	2995	0
432	20241101	115900	12600425	2995	2995	2995	2995	0
433	20241101	115800	12600425	2995	2995	2995	2995	0
434	20241101	115700	12600425	2995	2995	2995	2995	0
435	20241101	115600	12600425	2995	2995	2995	2995	0
436	20241101	115500	12600425	2995	2995	2995	2995	0
437	20241101	115400	12600425	2995	2995	2995	2995	0
438	20241101	115300	12600425	2995	2995	2995	2995	0
439	20241101	115200	12600425	2995	2995	2995	2995	0
440	20241101	115100	12600425	2995	2995	2995	2995	0
441	20241101	115000	12600425	2995	2995	2995	2995	0
442	20241101	114900	12600425	2995	2995	2995	2995	0
443	20241101	114800	12600425	2995	2995	2995	2995	0
444	20241101	114700	12600425	2995	2995	2995	2995	0
445	20241101	114600	12600425	2995	2995	2995	2995	0
446	20241101	114500	12600425	2995	2995	2995	2995	0
447	20241101	114400	12600425	2995	2995	2995	2995	0
448	20241101	114300	12600425	2995	2995	2995	2995	0
449	20241101	114200	12600425	2995	2995	2995	2995	0
450	20241101	114100	12600425	2995	2995	2995	2995	0
451	20241101	114000	12600425	2995	2985	2995	2985	100
452	20241101	113900	12301385	2995	2995	2995	2995	0
453	20241101	113800	12301385	2995	2995	2995	2995	0
454	20241101	113700	12301385	2995	2995	2995	2995	0
455	20241101	113600	12301385	2995	2995	2995	2995	0
456	20241101	113500	12301385	2995	2995	2995	2995	0
457	20241101	113400	12301385	2995	2995	2995	2995	0
458	20241101	113300	12301385	2995	2995	2995	2995	0
459	20241101	113200	12301385	2995	2995	2995	2995	0
460	20241101	113100	12301385	2995	2995	2995	2995	0
461	20241101	113000	12301385	2995	2995	2995	2995	0
462	20241101	112900	12301385	2995	2995	2995	2995	0
463	20241101	112800	12301385	2995	2995	2995	2995	0
464	20241101	112700	12301385	2995	2975	2995	2975	1033
465	20241101	112600	9217225	2955	2955	2955	2955	0
466	20241101	112500	9217225	2955	2955	2955	2955	0
467	20241101	112400	9217225	2955	2955	2955	2955	0
468	20241101	112300	9217225	2955	2955	2955	2955	0
469	20241101	112200	9217225	2955	2955	2955	2955	28
470	20241101	112100	9134485	2955	2955	2955	2955	5
471	20241101	112000	9119710	2990	2990	2990	2990	0
472	20241101	111900	9119710	2990	2990	2990	2990	0
473	20241101	111800	9119710	2990	2990	2990	2990	0
474	20241101	111700	9119710	2990	2990	2990	2990	0
475	20241101	111600	9119710	2990	2990	2990	2990	0
476	20241101	111500	9119710	2990	2990	2990	2990	0
477	20241101	111400	9119710	2990	2990	2990	2990	0
478	20241101	111300	9119710	2990	2990	2990	2990	0
479	20241101	111200	9119710	2990	2990	2990	2990	0
480	20241101	111100	9119710	2990	2990	2990	2990	0
481	20241101	111000	9119710	2990	2990	2990	2990	0
482	20241101	110900	9119710	2990	2990	2990	2990	0
483	20241101	110800	9119710	2990	2990	2990	2990	0
484	20241101	110700	9119710	2990	2990	2990	2990	0
485	20241101	110600	9119710	2990	2990	2990	2990	0
486	20241101	110500	9119710	2990	2990	2990	2990	0
487	20241101	110400	9119710	2990	2990	2990	2990	0
488	20241101	110300	9119710	2990	2990	2990	2990	0
489	20241101	110200	9119710	2990	2950	2995	2950	1001
490	20241101	110100	6137800	2930	2930	2930	2930	0
491	20241101	110000	6137800	2930	2930	2930	2930	167
492	20241101	105900	5648490	2935	2935	2935	2935	1
493	20241101	105800	5645555	2935	2935	2935	2935	0
494	20241101	105700	5645555	2935	2935	2935	2935	0
495	20241101	105600	5645555	2935	2935	2935	2935	0
496	20241101	105500	5645555	2935	2935	2935	2935	0
497	20241101	105400	5645555	2935	2935	2935	2935	46
498	20241101	105300	5510545	2935	2935	2935	2935	0
499	20241101	105200	5510545	2935	2935	2935	2935	0
500	20241101	105100	5510545	2935	2935	2935	2935	12
501	20241101	105000	5475325	2960	2960	2960	2960	0
502	20241101	104900	5475325	2960	2960	2960	2960	0
503	20241101	104800	5475325	2960	2960	2960	2960	0
504	20241101	104700	5475325	2960	2960	2960	2960	0
505	20241101	104600	5475325	2960	2960	2960	2960	0
506	20241101	104500	5475325	2960	2960	2960	2960	0
507	20241101	104400	5475325	2960	2935	2960	2935	23
508	20241101	104300	5407425	2935	2935	2935	2935	1
509	20241101	104200	5404490	2935	2935	2935	2935	1
510	20241101	104100	5401555	2935	2935	2935	2935	0
511	20241101	104000	5401555	2935	2935	2935	2935	0
512	20241101	103900	5401555	2935	2935	2935	2935	30
513	20241101	103800	5313505	2960	2945	2960	2945	30
514	20241101	103700	5224780	2930	2930	2930	2930	0
515	20241101	103600	5224780	2930	2930	2930	2930	0
516	20241101	103500	5224780	2930	2930	2930	2930	0
517	20241101	103400	5224780	2930	2930	2930	2930	0
518	20241101	103300	5224780	2930	2930	2930	2930	0
519	20241101	103200	5224780	2930	2930	2930	2930	0
520	20241101	103100	5224780	2930	2930	2930	2930	8
521	20241101	103000	5201340	2955	2955	2955	2955	0
522	20241101	102900	5201340	2955	2955	2955	2955	0
523	20241101	102800	5201340	2955	2955	2955	2955	0
524	20241101	102700	5201340	2955	2955	2955	2955	0
525	20241101	102600	5201340	2955	2955	2955	2955	0
526	20241101	102500	5201340	2955	2955	2955	2955	0
527	20241101	102400	5201340	2955	2955	2955	2955	0
528	20241101	102300	5201340	2955	2955	2955	2955	0
529	20241101	102200	5201340	2955	2955	2955	2955	0
530	20241101	102100	5201340	2955	2955	2955	2955	0
531	20241101	102000	5201340	2955	2955	2955	2955	0
532	20241101	101900	5201340	2955	2955	2955	2955	0
533	20241101	101800	5201340	2955	2955	2955	2955	0
534	20241101	101700	5201340	2955	2955	2955	2955	0
535	20241101	101600	5201340	2955	2955	2955	2955	0
536	20241101	101500	5201340	2955	2955	2955	2955	0
537	20241101	101400	5201340	2955	2930	2955	2930	15
538	20241101	101300	5157160	2930	2930	2930	2930	22
539	20241101	101200	5092700	2930	2930	2930	2930	0
540	20241101	101100	5092700	2930	2930	2930	2930	160
541	20241101	101000	4623900	2955	2955	2955	2955	0
542	20241101	100900	4623900	2955	2930	2955	2930	39
543	20241101	100800	4509010	2935	2935	2935	2935	0
544	20241101	100700	4509010	2935	2935	2935	2935	0
545	20241101	100600	4509010	2935	2935	2935	2935	0
546	20241101	100500	4509010	2935	2935	2935	2935	0
547	20241101	100400	4509010	2935	2935	2935	2935	0
548	20241101	100300	4509010	2935	2935	2935	2935	0
549	20241101	100200	4509010	2935	2935	2935	2935	0
550	20241101	100100	4509010	2935	2940	2940	2930	649
551	20241101	100000	2604465	2965	2965	2965	2965	0
552	20241101	095900	2604465	2965	2965	2965	2965	0
553	20241101	095800	2604465	2965	2965	2965	2965	0
554	20241101	095700	2604465	2965	2965	2965	2965	0
555	20241101	095600	2604465	2965	2965	2965	2965	0
556	20241101	095500	2604465	2965	2965	2965	2965	0
557	20241101	095400	2604465	2965	2965	2965	2965	0
558	20241101	095300	2604465	2965	2965	2965	2965	0
559	20241101	095200	2604465	2965	2965	2965	2965	0
560	20241101	095100	2604465	2965	2965	2965	2965	0
561	20241101	095000	2604465	2965	2965	2965	2965	0
562	20241101	094900	2604465	2965	2955	2965	2955	4
563	20241101	094800	2592615	2955	2950	2955	2950	38
564	20241101	094700	2480345	2950	2950	2950	2950	3
565	20241101	094600	2471495	2950	2950	2950	2950	2
566	20241101	094500	2465595	2935	2935	2935	2935	0
567	20241101	094400	2465595	2935	2935	2935	2935	8
568	20241101	094300	2442115	2935	2935	2935	2935	0
569	20241101	094200	2442115	2935	2935	2935	2935	0
570	20241101	094100	2442115	2935	2935	2935	2935	50
571	20241101	094000	2295365	2935	2935	2935	2935	0
572	20241101	093900	2295365	2935	2935	2935	2935	0
573	20241101	093800	2295365	2935	2935	2935	2935	0
574	20241101	093700	2295365	2935	2935	2935	2935	49
575	20241101	093600	2151550	2935	2935	2935	2935	0
576	20241101	093500	2151550	2935	2935	2935	2935	7
577	20241101	093400	2131005	2955	2955	2955	2955	0
578	20241101	093300	2131005	2955	2955	2955	2955	0
579	20241101	093200	2131005	2955	2955	2955	2955	0
580	20241101	093100	2131005	2955	2955	2955	2955	0
581	20241101	093000	2131005	2955	2955	2955	2955	0
582	20241101	092900	2131005	2955	2955	2955	2955	0
583	20241101	092800	2131005	2955	2955	2955	2955	0
584	20241101	092700	2131005	2955	2955	2955	2955	0
585	20241101	092600	2131005	2955	2955	2955	2955	0
586	20241101	092500	2131005	2955	2955	2955	2955	0
587	20241101	092400	2131005	2955	2955	2955	2955	0
588	20241101	092300	2131005	2955	2955	2955	2955	0
589	20241101	092200	2131005	2955	2955	2955	2955	2
590	20241101	092100	2125095	2955	2950	2955	2950	18
591	20241101	092000	2071920	2925	2925	2925	2925	0
592	20241101	091900	2071920	2925	2925	2925	2925	0
593	20241101	091800	2071920	2925	2925	2925	2925	0
594	20241101	091700	2071920	2925	2925	2925	2925	0
595	20241101	091600	2071920	2925	2925	2925	2925	3
596	20241101	091500	2063145	2965	2965	2965	2965	13
597	20241101	091400	2024600	2965	2960	2965	2960	150
598	20241101	091300	1579925	2965	2965	2965	2965	0
599	20241101	091200	1579925	2965	2965	2965	2965	0
600	20241101	091100	1579925	2965	2965	2965	2965	0
601	20241101	091000	1579925	2965	2965	2965	2965	0
602	20241101	090900	1579925	2965	2965	2965	2965	0
603	20241101	090800	1579925	2965	2950	2970	2950	30
604	20241101	090700	1491165	2970	2970	2970	2970	0
605	20241101	090600	1491165	2970	2945	2970	2945	100
606	20241101	090500	1195355	2945	2950	2950	2945	278
607	20241101	090400	376555	2965	2965	2965	2965	95
608	20241101	090300	94880	2965	2965	2965	2965	0
609	20241101	090200	94880	2965	2965	2965	2965	0
610	20241101	090100	94880	2965	2965	2965	2965	0
611	20241101	090000	94880	2965	2965	2965	2965	32