KissMeData/028080/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	191000	24651250	2970	2970	2970	2970	204
3	20241107	190900	24651250	2970	2970	2970	2970	0
4	20241107	190800	24651250	2970	2970	2970	2970	0
5	20241107	190700	24651250	2970	2970	2970	2970	0
6	20241107	190600	24651250	2970	2970	2970	2970	0
7	20241107	190500	24651250	2970	2970	2970	2970	0
8	20241107	190400	24651250	2970	2970	2970	2970	0
9	20241107	190300	24651250	2970	2970	2970	2970	0
10	20241107	190200	24651250	2970	2970	2970	2970	0
11	20241107	190100	24651250	2970	2970	2970	2970	0
12	20241107	190000	24651250	2970	2970	2970	2970	0
13	20241107	185900	24651250	2970	2970	2970	2970	0
14	20241107	185800	24651250	2970	2970	2970	2970	0
15	20241107	185700	24651250	2970	2970	2970	2970	0
16	20241107	185600	24651250	2970	2970	2970	2970	0
17	20241107	185500	24651250	2970	2970	2970	2970	0
18	20241107	185400	24651250	2970	2970	2970	2970	0
19	20241107	185300	24651250	2970	2970	2970	2970	0
20	20241107	185200	24651250	2970	2970	2970	2970	0
21	20241107	185100	24651250	2970	2970	2970	2970	0
22	20241107	185000	24651250	2970	2970	2970	2970	0
23	20241107	184900	24651250	2970	2970	2970	2970	0
24	20241107	184800	24651250	2970	2970	2970	2970	0
25	20241107	184700	24651250	2970	2970	2970	2970	0
26	20241107	184600	24651250	2970	2970	2970	2970	0
27	20241107	184500	24651250	2970	2970	2970	2970	0
28	20241107	184400	24651250	2970	2970	2970	2970	0
29	20241107	184300	24651250	2970	2970	2970	2970	0
30	20241107	184200	24651250	2970	2970	2970	2970	0
31	20241107	184100	24651250	2970	2970	2970	2970	0
32	20241107	184000	24651250	2970	2970	2970	2970	204
33	20241107	183900	24651250	2970	2970	2970	2970	0
34	20241107	183800	24651250	2970	2970	2970	2970	0
35	20241107	183700	24651250	2970	2970	2970	2970	0
36	20241107	183600	24651250	2970	2970	2970	2970	0
37	20241107	183500	24651250	2970	2970	2970	2970	0
38	20241107	183400	24651250	2970	2970	2970	2970	0
39	20241107	183300	24651250	2970	2970	2970	2970	0
40	20241107	183200	24651250	2970	2970	2970	2970	0
41	20241107	183100	24651250	2970	2970	2970	2970	0
42	20241107	183000	24651250	2970	2970	2970	2970	0
43	20241107	182900	24651250	2970	2970	2970	2970	0
44	20241107	182800	24651250	2970	2970	2970	2970	0
45	20241107	182700	24651250	2970	2970	2970	2970	0
46	20241107	182600	24651250	2970	2970	2970	2970	0
47	20241107	182500	24651250	2970	2970	2970	2970	0
48	20241107	182400	24651250	2970	2970	2970	2970	0
49	20241107	182300	24651250	2970	2970	2970	2970	0
50	20241107	182200	24651250	2970	2970	2970	2970	0
51	20241107	182100	24651250	2970	2970	2970	2970	0
52	20241107	182000	24651250	2970	2970	2970	2970	0
53	20241107	181900	24651250	2970	2970	2970	2970	0
54	20241107	181800	24651250	2970	2970	2970	2970	0
55	20241107	181700	24651250	2970	2970	2970	2970	0
56	20241107	181600	24651250	2970	2970	2970	2970	0
57	20241107	181500	24651250	2970	2970	2970	2970	0
58	20241107	181400	24651250	2970	2970	2970	2970	0
59	20241107	181300	24651250	2970	2970	2970	2970	0
60	20241107	181200	24651250	2970	2970	2970	2970	0
61	20241107	181100	24651250	2970	2970	2970	2970	0
62	20241107	181000	24651250	2970	2970	2970	2970	204
63	20241107	180900	24651250	2970	2970	2970	2970	0
64	20241107	180800	24651250	2970	2970	2970	2970	0
65	20241107	180700	24651250	2970	2970	2970	2970	0
66	20241107	180600	24651250	2970	2970	2970	2970	0
67	20241107	180500	24651250	2970	2970	2970	2970	0
68	20241107	180400	24651250	2970	2970	2970	2970	0
69	20241107	180300	24651250	2970	2970	2970	2970	0
70	20241107	180200	24651250	2970	2970	2970	2970	0
71	20241107	180100	24651250	2970	2970	2970	2970	0
72	20241107	180000	24651250	2970	2970	2970	2970	0
73	20241107	175900	24651250	2970	2970	2970	2970	0
74	20241107	175800	24651250	2970	2970	2970	2970	0
75	20241107	175700	24651250	2970	2970	2970	2970	0
76	20241107	175600	24651250	2970	2970	2970	2970	0
77	20241107	175500	24651250	2970	2970	2970	2970	0
78	20241107	175400	24651250	2970	2970	2970	2970	0
79	20241107	175300	24651250	2970	2970	2970	2970	0
80	20241107	175200	24651250	2970	2970	2970	2970	0
81	20241107	175100	24651250	2970	2970	2970	2970	0
82	20241107	175000	24651250	2970	2970	2970	2970	0
83	20241107	174900	24651250	2970	2970	2970	2970	0
84	20241107	174800	24651250	2970	2970	2970	2970	0
85	20241107	174700	24651250	2970	2970	2970	2970	0
86	20241107	174600	24651250	2970	2970	2970	2970	0
87	20241107	174500	24651250	2970	2970	2970	2970	0
88	20241107	174400	24651250	2970	2970	2970	2970	0
89	20241107	174300	24651250	2970	2970	2970	2970	0
90	20241107	174200	24651250	2970	2970	2970	2970	0
91	20241107	174100	24651250	2970	2970	2970	2970	0
92	20241107	174000	24651250	2970	2970	2970	2970	204
93	20241107	173900	24651250	2970	2970	2970	2970	0
94	20241107	173800	24651250	2970	2970	2970	2970	0
95	20241107	173700	24651250	2970	2970	2970	2970	0
96	20241107	173600	24651250	2970	2970	2970	2970	0
97	20241107	173500	24651250	2970	2970	2970	2970	0
98	20241107	173400	24651250	2970	2970	2970	2970	0
99	20241107	173300	24651250	2970	2970	2970	2970	0
100	20241107	173200	24651250	2970	2970	2970	2970	0
101	20241107	173100	24651250	2970	2970	2970	2970	0
102	20241107	173000	24651250	2970	2970	2970	2970	0
103	20241107	172900	24651250	2970	2970	2970	2970	0
104	20241107	172800	24651250	2970	2970	2970	2970	0
105	20241107	172700	24651250	2970	2970	2970	2970	0
106	20241107	172600	24651250	2970	2970	2970	2970	0
107	20241107	172500	24651250	2970	2970	2970	2970	0
108	20241107	172400	24651250	2970	2970	2970	2970	0
109	20241107	172300	24651250	2970	2970	2970	2970	0
110	20241107	172200	24651250	2970	2970	2970	2970	0
111	20241107	172100	24651250	2970	2970	2970	2970	0
112	20241107	172000	24651250	2970	2970	2970	2970	0
113	20241107	171900	24651250	2970	2970	2970	2970	0
114	20241107	171800	24651250	2970	2970	2970	2970	0
115	20241107	171700	24651250	2970	2970	2970	2970	0
116	20241107	171600	24651250	2970	2970	2970	2970	0
117	20241107	171500	24651250	2970	2970	2970	2970	0
118	20241107	171400	24651250	2970	2970	2970	2970	0
119	20241107	171300	24651250	2970	2970	2970	2970	0
120	20241107	171200	24651250	2970	2970	2970	2970	0
121	20241107	171100	24651250	2970	2970	2970	2970	0
122	20241107	171000	24651250	2970	2970	2970	2970	204
123	20241107	170900	24651250	2970	2970	2970	2970	0
124	20241107	170800	24651250	2970	2970	2970	2970	0
125	20241107	170700	24651250	2970	2970	2970	2970	0
126	20241107	170600	24651250	2970	2970	2970	2970	0
127	20241107	170500	24651250	2970	2970	2970	2970	0
128	20241107	170400	24651250	2970	2970	2970	2970	0
129	20241107	170300	24651250	2970	2970	2970	2970	0
130	20241107	170200	24651250	2970	2970	2970	2970	0
131	20241107	170100	24651250	2970	2970	2970	2970	0
132	20241107	170000	24651250	2970	2970	2970	2970	0
133	20241107	165900	24651250	2970	2970	2970	2970	0
134	20241107	165800	24651250	2970	2970	2970	2970	0
135	20241107	165700	24651250	2970	2970	2970	2970	0
136	20241107	165600	24651250	2970	2970	2970	2970	0
137	20241107	165500	24651250	2970	2970	2970	2970	0
138	20241107	165400	24651250	2970	2970	2970	2970	0
139	20241107	165300	24651250	2970	2970	2970	2970	0
140	20241107	165200	24651250	2970	2970	2970	2970	0
141	20241107	165100	24651250	2970	2970	2970	2970	0
142	20241107	165000	24651250	2970	2970	2970	2970	0
143	20241107	164900	24651250	2970	2970	2970	2970	0
144	20241107	164800	24651250	2970	2970	2970	2970	0
145	20241107	164700	24651250	2970	2970	2970	2970	0
146	20241107	164600	24651250	2970	2970	2970	2970	0
147	20241107	164500	24651250	2970	2970	2970	2970	0
148	20241107	164400	24651250	2970	2970	2970	2970	0
149	20241107	164300	24651250	2970	2970	2970	2970	0
150	20241107	164200	24651250	2970	2970	2970	2970	0
151	20241107	164100	24651250	2970	2970	2970	2970	0
152	20241107	164000	24651250	2970	2970	2970	2970	204
153	20241107	163900	24651250	2970	2970	2970	2970	0
154	20241107	163800	24651250	2970	2970	2970	2970	0
155	20241107	163700	24651250	2970	2970	2970	2970	0
156	20241107	163600	24651250	2970	2970	2970	2970	0
157	20241107	163500	24651250	2970	2970	2970	2970	0
158	20241107	163400	24651250	2970	2970	2970	2970	0
159	20241107	163300	24651250	2970	2970	2970	2970	0
160	20241107	163200	24651250	2970	2970	2970	2970	0
161	20241107	163100	24651250	2970	2970	2970	2970	0
162	20241107	163000	24651250	2970	2970	2970	2970	0
163	20241107	162900	24651250	2970	2970	2970	2970	0
164	20241107	162800	24651250	2970	2970	2970	2970	0
165	20241107	162700	24651250	2970	2970	2970	2970	0
166	20241107	162600	24651250	2970	2970	2970	2970	0
167	20241107	162500	24651250	2970	2970	2970	2970	0
168	20241107	162400	24651250	2970	2970	2970	2970	0
169	20241107	162300	24651250	2970	2970	2970	2970	0
170	20241107	162200	24651250	2970	2970	2970	2970	0
171	20241107	162100	24651250	2970	2970	2970	2970	0
172	20241107	162000	24651250	2970	2970	2970	2970	0
173	20241107	161900	24651250	2970	2970	2970	2970	0
174	20241107	161800	24651250	2970	2970	2970	2970	0
175	20241107	161700	24651250	2970	2970	2970	2970	0
176	20241107	161600	24651250	2970	2970	2970	2970	0
177	20241107	161500	24651250	2970	2970	2970	2970	0
178	20241107	161400	24651250	2970	2970	2970	2970	0
179	20241107	161300	24651250	2970	2970	2970	2970	0
180	20241107	161200	24651250	2970	2970	2970	2970	0
181	20241107	161100	24651250	2970	2970	2970	2970	0
182	20241107	161000	24651250	2970	2970	2970	2970	204
183	20241107	160900	24651250	2970	2970	2970	2970	0
184	20241107	160800	24651250	2970	2970	2970	2970	0
185	20241107	160700	24651250	2970	2970	2970	2970	0
186	20241107	160600	24651250	2970	2970	2970	2970	0
187	20241107	160500	24651250	2970	2970	2970	2970	0
188	20241107	160400	24651250	2970	2970	2970	2970	0
189	20241107	160300	24651250	2970	2970	2970	2970	0
190	20241107	160200	24651250	2970	2970	2970	2970	0
191	20241107	160100	24651250	2970	2970	2970	2970	0
192	20241107	160000	24651250	2970	2970	2970	2970	0
193	20241107	155900	24651250	2970	2970	2970	2970	0
194	20241107	155800	24651250	2970	2970	2970	2970	0
195	20241107	155700	24651250	2970	2970	2970	2970	0
196	20241107	155600	24651250	2970	2970	2970	2970	0
197	20241107	155500	24651250	2970	2970	2970	2970	0
198	20241107	155400	24651250	2970	2970	2970	2970	0
199	20241107	155300	24651250	2970	2970	2970	2970	0
200	20241107	155200	24651250	2970	2970	2970	2970	0
201	20241107	155100	24651250	2970	2970	2970	2970	0
202	20241107	155000	24651250	2970	2970	2970	2970	0
203	20241107	154900	24651250	2970	2970	2970	2970	0
204	20241107	154800	24651250	2970	2970	2970	2970	0
205	20241107	154700	24651250	2970	2970	2970	2970	0
206	20241107	154600	24651250	2970	2970	2970	2970	0
207	20241107	154500	24651250	2970	2970	2970	2970	0
208	20241107	154400	24651250	2970	2970	2970	2970	0
209	20241107	154300	24651250	2970	2970	2970	2970	0
210	20241107	154200	24651250	2970	2970	2970	2970	0
211	20241107	154100	24651250	2970	2970	2970	2970	0
212	20241107	154000	24651250	2970	2970	2970	2970	204
213	20241107	153900	24651250	2970	2970	2970	2970	0
214	20241107	153800	24651250	2970	2970	2970	2970	0
215	20241107	153700	24651250	2970	2970	2970	2970	0
216	20241107	153600	24651250	2970	2970	2970	2970	0
217	20241107	153500	24651250	2970	2970	2970	2970	0
218	20241107	153400	24651250	2970	2970	2970	2970	0
219	20241107	153300	24651250	2970	2970	2970	2970	0
220	20241107	153200	24651250	2970	2970	2970	2970	0
221	20241107	153100	24651250	2970	2970	2970	2970	0
222	20241107	153000	24651250	2970	2970	2970	2970	204
223	20241107	152900	24045370	3000	3000	3000	3000	0
224	20241107	152800	24045370	3000	3000	3000	3000	0
225	20241107	152700	24045370	3000	3000	3000	3000	0
226	20241107	152600	24045370	3000	3000	3000	3000	0
227	20241107	152500	24045370	3000	3000	3000	3000	0
228	20241107	152400	24045370	3000	3000	3000	3000	0
229	20241107	152300	24045370	3000	3000	3000	3000	0
230	20241107	152200	24045370	3000	3000	3000	3000	0
231	20241107	152100	24045370	3000	3000	3000	3000	0
232	20241107	152000	24045370	3000	3000	3000	3000	0
233	20241107	151900	24045370	3000	3000	3000	3000	0
234	20241107	151800	24045370	3000	3000	3000	3000	0
235	20241107	151700	24045370	3000	3000	3000	3000	0
236	20241107	151600	24045370	3000	2995	3000	2995	1000
237	20241107	151500	21047730	2995	2995	2995	2995	4
238	20241107	151400	21035750	2995	2995	2995	2995	0
239	20241107	151300	21035750	2995	2995	2995	2995	0
240	20241107	151200	21035750	2995	2995	2995	2995	0
241	20241107	151100	21035750	2995	2995	2995	2995	1
242	20241107	151000	21032755	3000	3000	3000	3000	0
243	20241107	150900	21032755	3000	3000	3000	3000	0
244	20241107	150800	21032755	3000	3000	3000	3000	0
245	20241107	150700	21032755	3000	3000	3000	3000	0
246	20241107	150600	21032755	3000	3000	3000	3000	0
247	20241107	150500	21032755	3000	3000	3000	3000	0
248	20241107	150400	21032755	3000	3000	3000	3000	0
249	20241107	150300	21032755	3000	2970	3000	2970	300
250	20241107	150200	20140875	2970	2970	2970	2970	0
251	20241107	150100	20140875	2970	2970	2970	2970	0
252	20241107	150000	20140875	2970	2970	2970	2970	0
253	20241107	145900	20140875	2970	2970	2970	2970	0
254	20241107	145800	20140875	2970	2970	2970	2970	8
255	20241107	145700	20117115	2965	2965	2965	2965	0
256	20241107	145600	20117115	2965	2965	2965	2965	0
257	20241107	145500	20117115	2965	2965	2965	2965	0
258	20241107	145400	20117115	2965	2965	2965	2965	0
259	20241107	145300	20117115	2965	2965	2965	2965	0
260	20241107	145200	20117115	2965	2965	2965	2965	0
261	20241107	145100	20117115	2965	2965	2965	2965	0
262	20241107	145000	20117115	2965	2965	2965	2965	0
263	20241107	144900	20117115	2965	2965	2965	2965	0
264	20241107	144800	20117115	2965	2965	2965	2965	3
265	20241107	144700	20108220	2965	2965	2965	2965	0
266	20241107	144600	20108220	2965	2965	2965	2965	41
267	20241107	144500	19986655	2965	2965	2965	2965	0
268	20241107	144400	19986655	2965	2965	2965	2965	0
269	20241107	144300	19986655	2965	2965	2965	2965	0
270	20241107	144200	19986655	2965	2965	2965	2965	0
271	20241107	144100	19986655	2965	2965	2965	2965	1
272	20241107	144000	19983690	2965	2965	2965	2965	0
273	20241107	143900	19983690	2965	2965	2965	2965	0
274	20241107	143800	19983690	2965	2965	2965	2965	0
275	20241107	143700	19983690	2965	2965	2965	2965	0
276	20241107	143600	19983690	2965	2965	2965	2965	0
277	20241107	143500	19983690	2965	2965	2965	2965	0
278	20241107	143400	19983690	2965	2965	2965	2965	3
279	20241107	143300	19974795	3000	3000	3000	3000	0
280	20241107	143200	19974795	3000	3000	3000	3000	0
281	20241107	143100	19974795	3000	3000	3000	3000	0
282	20241107	143000	19974795	3000	3000	3000	3000	0
283	20241107	142900	19974795	3000	3000	3000	3000	0
284	20241107	142800	19974795	3000	3000	3000	3000	0
285	20241107	142700	19974795	3000	3000	3000	3000	0
286	20241107	142600	19974795	3000	3000	3000	3000	0
287	20241107	142500	19974795	3000	3000	3000	3000	0
288	20241107	142400	19974795	3000	3000	3000	3000	0
289	20241107	142300	19974795	3000	2975	3000	2975	50
290	20241107	142200	19825960	2975	2975	2975	2975	10
291	20241107	142100	19796210	2960	2960	2960	2960	0
292	20241107	142000	19796210	2960	2960	2960	2960	0
293	20241107	141900	19796210	2960	2960	2960	2960	0
294	20241107	141800	19796210	2960	2960	2960	2960	0
295	20241107	141700	19796210	2960	2960	2960	2960	3
296	20241107	141600	19787330	2950	2950	2950	2950	0
297	20241107	141500	19787330	2950	2950	2950	2950	0
298	20241107	141400	19787330	2950	2950	2950	2950	0
299	20241107	141300	19787330	2950	2970	2970	2950	1000
300	20241107	141200	16828445	2995	2995	2995	2995	0
301	20241107	141100	16828445	2995	2995	2995	2995	0
302	20241107	141000	16828445	2995	2995	2995	2995	0
303	20241107	140900	16828445	2995	2995	2995	2995	0
304	20241107	140800	16828445	2995	2995	2995	2995	0
305	20241107	140700	16828445	2995	2995	2995	2995	0
306	20241107	140600	16828445	2995	2995	2995	2995	0
307	20241107	140500	16828445	2995	2995	2995	2995	0
308	20241107	140400	16828445	2995	2995	2995	2995	0
309	20241107	140300	16828445	2995	2995	2995	2995	1
310	20241107	140200	16825450	2970	2970	2970	2970	0
311	20241107	140100	16825450	2970	2970	2970	2970	0
312	20241107	140000	16825450	2970	2975	2975	2970	3
313	20241107	135900	16816535	2975	2975	2975	2975	10
314	20241107	135800	16786785	2975	2975	2975	2975	0
315	20241107	135700	16786785	2975	2975	2975	2975	0
316	20241107	135600	16786785	2975	2975	2975	2975	0
317	20241107	135500	16786785	2975	2975	2975	2975	0
318	20241107	135400	16786785	2975	2975	2975	2975	0
319	20241107	135300	16786785	2975	2975	2975	2975	0
320	20241107	135200	16786785	2975	2975	2975	2975	0
321	20241107	135100	16786785	2975	2975	2975	2975	0
322	20241107	135000	16786785	2975	2975	2975	2975	0
323	20241107	134900	16786785	2975	2975	2975	2975	0
324	20241107	134800	16786785	2975	2975	2975	2975	2
325	20241107	134700	16780835	2975	2975	2975	2975	0
326	20241107	134600	16780835	2975	2975	2975	2975	0
327	20241107	134500	16780835	2975	2975	2975	2975	0
328	20241107	134400	16780835	2975	2975	2975	2975	0
329	20241107	134300	16780835	2975	2975	2975	2975	3
330	20241107	134200	16771910	3005	3005	3005	3005	0
331	20241107	134100	16771910	3005	2975	3005	2975	380
332	20241107	134000	15641095	2975	2975	2975	2975	0
333	20241107	133900	15641095	2975	2975	2975	2975	0
334	20241107	133800	15641095	2975	2975	2975	2975	0
335	20241107	133700	15641095	2975	2975	2975	2975	0
336	20241107	133600	15641095	2975	2975	2975	2975	0
337	20241107	133500	15641095	2975	2975	2975	2975	0
338	20241107	133400	15641095	2975	2975	2975	2975	0
339	20241107	133300	15641095	2975	2975	2975	2975	0
340	20241107	133200	15641095	2975	2975	2975	2975	0
341	20241107	133100	15641095	2975	2975	2975	2975	0
342	20241107	133000	15641095	2975	2975	2975	2975	15
343	20241107	132900	15596470	2975	2975	2975	2975	0
344	20241107	132800	15596470	2975	2975	2975	2975	0
345	20241107	132700	15596470	2975	2975	2975	2975	0
346	20241107	132600	15596470	2975	2975	2975	2975	3
347	20241107	132500	15587545	3010	3010	3010	3010	0
348	20241107	132400	15587545	3010	3010	3010	3010	0
349	20241107	132300	15587545	3010	3010	3010	3010	0
350	20241107	132200	15587545	3010	3010	3010	3010	0
351	20241107	132100	15587545	3010	3010	3010	3010	0
352	20241107	132000	15587545	3010	3010	3010	3010	0
353	20241107	131900	15587545	3010	3010	3010	3010	0
354	20241107	131800	15587545	3010	3010	3010	3010	0
355	20241107	131700	15587545	3010	2985	3010	2985	417
356	20241107	131600	14340070	2970	2970	2970	2970	0
357	20241107	131500	14340070	2970	2970	2970	2970	0
358	20241107	131400	14340070	2970	2970	2970	2970	155
359	20241107	131300	13879720	2970	2970	2970	2970	0
360	20241107	131200	13879720	2970	2970	2970	2970	0
361	20241107	131100	13879720	2970	2970	2970	2970	0
362	20241107	131000	13879720	2970	2970	2970	2970	0
363	20241107	130900	13879720	2970	2970	2970	2970	3
364	20241107	130800	13870810	2965	2965	2965	2965	0
365	20241107	130700	13870810	2965	2965	2965	2965	0
366	20241107	130600	13870810	2965	2965	2965	2965	0
367	20241107	130500	13870810	2965	2965	2965	2965	0
368	20241107	130400	13870810	2965	2965	2965	2965	0
369	20241107	130300	13870810	2965	2965	2965	2965	0
370	20241107	130200	13870810	2965	2965	2965	2965	0
371	20241107	130100	13870810	2965	2965	2965	2965	0
372	20241107	130000	13870810	2965	2965	2965	2965	0
373	20241107	125900	13870810	2965	2965	2965	2965	0
374	20241107	125800	13870810	2965	2965	2965	2965	0
375	20241107	125700	13870810	2965	2965	2965	2965	0
376	20241107	125600	13870810	2965	2965	2965	2965	0
377	20241107	125500	13870810	2965	2965	2965	2965	0
378	20241107	125400	13870810	2965	2965	2965	2965	0
379	20241107	125300	13870810	2965	2965	2965	2965	0
380	20241107	125200	13870810	2965	2965	2965	2965	3
381	20241107	125100	13861915	2965	2965	2965	2965	0
382	20241107	125000	13861915	2965	2965	2965	2965	0
383	20241107	124900	13861915	2965	2965	2965	2965	0
384	20241107	124800	13861915	2965	2965	2965	2965	0
385	20241107	124700	13861915	2965	2965	2965	2965	0
386	20241107	124600	13861915	2965	2965	2965	2965	0
387	20241107	124500	13861915	2965	2965	2965	2965	0
388	20241107	124400	13861915	2965	2965	2965	2965	0
389	20241107	124300	13861915	2965	2965	2965	2965	0
390	20241107	124200	13861915	2965	2965	2965	2965	0
391	20241107	124100	13861915	2965	2965	2965	2965	0
392	20241107	124000	13861915	2965	2965	2965	2965	0
393	20241107	123900	13861915	2965	2965	2965	2965	90
394	20241107	123800	13595065	2965	2965	2965	2965	0
395	20241107	123700	13595065	2965	2965	2965	2965	0
396	20241107	123600	13595065	2965	2965	2965	2965	0
397	20241107	123500	13595065	2965	2965	2965	2965	3
398	20241107	123400	13586170	2965	2965	2965	2965	0
399	20241107	123300	13586170	2965	2965	2965	2965	0
400	20241107	123200	13586170	2965	2965	2965	2965	0
401	20241107	123100	13586170	2965	2965	2965	2965	0
402	20241107	123000	13586170	2965	2965	2965	2965	0
403	20241107	122900	13586170	2965	2965	2965	2965	0
404	20241107	122800	13586170	2965	2965	2965	2965	0
405	20241107	122700	13586170	2965	2965	2965	2965	0
406	20241107	122600	13586170	2965	2965	2965	2965	0
407	20241107	122500	13586170	2965	2965	2965	2965	0
408	20241107	122400	13586170	2965	2965	2965	2965	0
409	20241107	122300	13586170	2965	2965	2965	2965	0
410	20241107	122200	13586170	2965	2965	2965	2965	0
411	20241107	122100	13586170	2965	2965	2965	2965	0
412	20241107	122000	13586170	2965	2965	2965	2965	0
413	20241107	121900	13586170	2965	2965	2965	2965	0
414	20241107	121800	13586170	2965	2965	2965	2965	3
415	20241107	121700	13577275	2965	2965	2965	2965	0
416	20241107	121600	13577275	2965	2965	2965	2965	0
417	20241107	121500	13577275	2965	2965	2965	2965	0
418	20241107	121400	13577275	2965	2965	2965	2965	0
419	20241107	121300	13577275	2965	2965	2965	2965	0
420	20241107	121200	13577275	2965	2965	2965	2965	0
421	20241107	121100	13577275	2965	2965	2965	2965	0
422	20241107	121000	13577275	2965	2965	2965	2965	0
423	20241107	120900	13577275	2965	2965	2965	2965	0
424	20241107	120800	13577275	2965	2965	2965	2965	0
425	20241107	120700	13577275	2965	2965	2965	2965	0
426	20241107	120600	13577275	2965	2965	2965	2965	0
427	20241107	120500	13577275	2965	2965	2965	2965	0
428	20241107	120400	13577275	2965	2965	2965	2965	0
429	20241107	120300	13577275	2965	2965	2965	2965	0
430	20241107	120200	13577275	2965	2965	2965	2965	0
431	20241107	120100	13577275	2965	2965	2965	2965	3
432	20241107	120000	13568380	2965	2965	2965	2965	0
433	20241107	115900	13568380	2965	2965	2965	2965	0
434	20241107	115800	13568380	2965	2965	2965	2965	0
435	20241107	115700	13568380	2965	2965	2965	2965	0
436	20241107	115600	13568380	2965	2965	2965	2965	0
437	20241107	115500	13568380	2965	2965	2965	2965	0
438	20241107	115400	13568380	2965	2965	2965	2965	0
439	20241107	115300	13568380	2965	2965	2965	2965	0
440	20241107	115200	13568380	2965	2965	2965	2965	0
441	20241107	115100	13568380	2965	2965	2965	2965	0
442	20241107	115000	13568380	2965	2965	2965	2965	0
443	20241107	114900	13568380	2965	2965	2965	2965	0
444	20241107	114800	13568380	2965	2965	2965	2965	0
445	20241107	114700	13568380	2965	2965	2965	2965	0
446	20241107	114600	13568380	2965	2965	2965	2965	0
447	20241107	114500	13568380	2965	2965	2965	2965	0
448	20241107	114400	13568380	2965	2965	2965	2965	3
449	20241107	114300	13559485	2965	2965	2965	2965	0
450	20241107	114200	13559485	2965	2965	2965	2965	0
451	20241107	114100	13559485	2965	2965	2965	2965	0
452	20241107	114000	13559485	2965	2965	2965	2965	0
453	20241107	113900	13559485	2965	2965	2965	2965	0
454	20241107	113800	13559485	2965	2965	2965	2965	0
455	20241107	113700	13559485	2965	2965	2965	2965	0
456	20241107	113600	13559485	2965	2965	2965	2965	0
457	20241107	113500	13559485	2965	2965	2965	2965	0
458	20241107	113400	13559485	2965	2965	2965	2965	2
459	20241107	113300	13553555	2965	2965	2965	2965	0
460	20241107	113200	13553555	2965	2965	2965	2965	0
461	20241107	113100	13553555	2965	2965	2965	2965	0
462	20241107	113000	13553555	2965	2965	2965	2965	0
463	20241107	112900	13553555	2965	2965	2965	2965	0
464	20241107	112800	13553555	2965	2965	2965	2965	0
465	20241107	112700	13553555	2965	2965	2965	2965	3
466	20241107	112600	13544660	2985	2985	2985	2985	0
467	20241107	112500	13544660	2985	2975	2985	2975	8
468	20241107	112400	13520850	2965	2965	2965	2965	0
469	20241107	112300	13520850	2965	2965	2965	2965	0
470	20241107	112200	13520850	2965	2965	2965	2965	0
471	20241107	112100	13520850	2965	2965	2965	2965	0
472	20241107	112000	13520850	2965	2965	2965	2965	0
473	20241107	111900	13520850	2965	2965	2965	2965	0
474	20241107	111800	13520850	2965	2965	2965	2965	0
475	20241107	111700	13520850	2965	2965	2965	2965	0
476	20241107	111600	13520850	2965	2965	2965	2965	0
477	20241107	111500	13520850	2965	2965	2965	2965	0
478	20241107	111400	13520850	2965	2965	2965	2965	0
479	20241107	111300	13520850	2965	2965	2965	2965	0
480	20241107	111200	13520850	2965	2965	2965	2965	0
481	20241107	111100	13520850	2965	2965	2965	2965	0
482	20241107	111000	13520850	2965	2965	2965	2965	3
483	20241107	110900	13511955	2965	2965	2965	2965	0
484	20241107	110800	13511955	2965	2965	2965	2965	0
485	20241107	110700	13511955	2965	2975	2975	2965	108
486	20241107	110600	13191655	2960	2960	2960	2960	0
487	20241107	110500	13191655	2960	2960	2960	2960	0
488	20241107	110400	13191655	2960	2960	2960	2960	0
489	20241107	110300	13191655	2960	2960	2960	2960	0
490	20241107	110200	13191655	2960	2960	2960	2960	0
491	20241107	110100	13191655	2960	2960	2960	2960	0
492	20241107	110000	13191655	2960	2960	2960	2960	0
493	20241107	105900	13191655	2960	2960	2960	2960	0
494	20241107	105800	13191655	2960	2960	2960	2960	0
495	20241107	105700	13191655	2960	2960	2960	2960	0
496	20241107	105600	13191655	2960	2960	2960	2960	0
497	20241107	105500	13191655	2960	2960	2960	2960	0
498	20241107	105400	13191655	2960	2960	2960	2960	0
499	20241107	105300	13191655	2960	2960	2960	2960	3
500	20241107	105200	13182775	2960	2960	2960	2960	0
501	20241107	105100	13182775	2960	2960	2960	2960	0
502	20241107	105000	13182775	2960	2960	2960	2960	0
503	20241107	104900	13182775	2960	2960	2960	2960	0
504	20241107	104800	13182775	2960	2960	2960	2960	0
505	20241107	104700	13182775	2960	2960	2960	2960	0
506	20241107	104600	13182775	2960	2960	2960	2960	0
507	20241107	104500	13182775	2960	2960	2960	2960	0
508	20241107	104400	13182775	2960	2960	2960	2960	0
509	20241107	104300	13182775	2960	2960	2960	2960	0
510	20241107	104200	13182775	2960	2960	2960	2960	40
511	20241107	104100	13064375	2960	2960	2960	2960	0
512	20241107	104000	13064375	2960	2960	2960	2960	0
513	20241107	103900	13064375	2960	2960	2960	2960	0
514	20241107	103800	13064375	2960	2965	2965	2960	199
515	20241107	103700	12475025	2965	2965	2965	2965	0
516	20241107	103600	12475025	2965	2965	2965	2965	3
517	20241107	103500	12466130	2960	2960	2960	2960	0
518	20241107	103400	12466130	2960	2960	2960	2960	0
519	20241107	103300	12466130	2960	2960	2960	2960	0
520	20241107	103200	12466130	2960	2960	2960	2960	0
521	20241107	103100	12466130	2960	2960	2960	2960	0
522	20241107	103000	12466130	2960	2960	2960	2960	0
523	20241107	102900	12466130	2960	2960	2960	2960	0
524	20241107	102800	12466130	2960	2960	2960	2960	0
525	20241107	102700	12466130	2960	2960	2960	2960	0
526	20241107	102600	12466130	2960	2960	2960	2960	0
527	20241107	102500	12466130	2960	2960	2960	2960	0
528	20241107	102400	12466130	2960	2960	2960	2960	0
529	20241107	102300	12466130	2960	2960	2960	2960	0
530	20241107	102200	12466130	2960	2960	2960	2960	0
531	20241107	102100	12466130	2960	2960	2960	2960	0
532	20241107	102000	12466130	2960	2960	2960	2960	0
533	20241107	101900	12466130	2960	2960	2960	2960	3
534	20241107	101800	12457250	2960	2960	2960	2960	0
535	20241107	101700	12457250	2960	2960	2960	2960	0
536	20241107	101600	12457250	2960	2960	2960	2960	0
537	20241107	101500	12457250	2960	2960	2960	2960	0
538	20241107	101400	12457250	2960	2960	2960	2960	0
539	20241107	101300	12457250	2960	2960	2960	2960	0
540	20241107	101200	12457250	2960	2960	2960	2960	0
541	20241107	101100	12457250	2960	2960	2960	2960	0
542	20241107	101000	12457250	2960	2960	2960	2960	0
543	20241107	100900	12457250	2960	2960	2960	2960	0
544	20241107	100800	12457250	2960	2960	2960	2960	0
545	20241107	100700	12457250	2960	2960	2960	2960	0
546	20241107	100600	12457250	2960	2960	2960	2960	0
547	20241107	100500	12457250	2960	2960	2960	2960	0
548	20241107	100400	12457250	2960	2960	2960	2960	0
549	20241107	100300	12457250	2960	2960	2960	2960	0
550	20241107	100200	12457250	2960	2960	2960	2960	3
551	20241107	100100	12448370	2965	2965	2965	2965	0
552	20241107	100000	12448370	2965	2965	2965	2965	0
553	20241107	095900	12448370	2965	2965	2965	2965	0
554	20241107	095800	12448370	2965	2965	2965	2965	162
555	20241107	095700	11968040	2965	2965	2965	2965	0
556	20241107	095600	11968040	2965	2965	2965	2965	4
557	20241107	095500	11956180	2990	2990	2990	2990	0
558	20241107	095400	11956180	2990	2990	2990	2990	10
559	20241107	095300	11926280	2970	2970	2970	2970	0
560	20241107	095200	11926280	2970	2970	2970	2970	134
561	20241107	095100	11528300	2970	2985	2985	2970	454
562	20241107	095000	10177055	2990	2990	2990	2990	0
563	20241107	094900	10177055	2990	2990	2990	2990	0
564	20241107	094800	10177055	2990	2990	2990	2990	8
565	20241107	094700	10153135	2995	2995	2995	2995	0
566	20241107	094600	10153135	2995	3000	3000	2995	12
567	20241107	094500	10117160	3000	3000	3000	3000	3
568	20241107	094400	10108160	3000	3000	3000	3000	0
569	20241107	094300	10108160	3000	3000	3000	3000	5
570	20241107	094200	10093160	3020	3015	3020	3015	38
571	20241107	094100	9978555	3015	3010	3015	3010	2
572	20241107	094000	9972530	3010	3010	3010	3010	6
573	20241107	093900	9954470	2995	2995	2995	2995	0
574	20241107	093800	9954470	2995	2995	2995	2995	0
575	20241107	093700	9954470	2995	2995	2995	2995	0
576	20241107	093600	9954470	2995	2995	2995	2995	0
577	20241107	093500	9954470	2995	2995	2995	2995	0
578	20241107	093400	9954470	2995	2995	2995	2995	0
579	20241107	093300	9954470	2995	2995	2995	2995	0
580	20241107	093200	9954470	2995	2995	2995	2995	0
581	20241107	093100	9954470	2995	2995	2995	2995	0
582	20241107	093000	9954470	2995	2995	2995	2995	0
583	20241107	092900	9954470	2995	2995	2995	2995	322
584	20241107	092800	8990080	3000	3000	3000	3000	49
585	20241107	092700	8843080	3030	3030	3030	3030	0
586	20241107	092600	8843080	3030	3030	3030	3030	10
587	20241107	092500	8812780	3030	3025	3030	3025	190
588	20241107	092400	8237765	3030	3030	3030	3030	1
589	20241107	092300	8234735	3030	3015	3035	3015	502
590	20241107	092200	6717205	2995	2995	2995	2995	0
591	20241107	092100	6717205	2995	2995	2995	2995	0
592	20241107	092000	6717205	2995	2995	2995	2995	0
593	20241107	091900	6717205	2995	2995	2995	2995	0
594	20241107	091800	6717205	2995	2995	2995	2995	0
595	20241107	091700	6717205	2995	2995	2995	2995	0
596	20241107	091600	6717205	2995	2995	2995	2995	0
597	20241107	091500	6717205	2995	2995	2995	2995	1
598	20241107	091400	6714210	3015	3015	3015	3015	0
599	20241107	091300	6714210	3015	3015	3015	3015	0
600	20241107	091200	6714210	3015	3015	3015	3015	1
601	20241107	091100	6711195	3015	3015	3015	3015	2
602	20241107	091000	6705165	3010	3010	3010	3010	581
603	20241107	090900	4956355	3010	2995	3010	2995	313
604	20241107	090800	4014420	3000	3000	3000	3000	243
605	20241107	090700	3285420	3050	3050	3050	3050	0
606	20241107	090600	3285420	3050	3045	3055	2990	725
607	20241107	090500	1107780	3045	3050	3055	3045	120
608	20241107	090400	741905	3055	3060	3060	3055	84
609	20241107	090300	484965	3065	2985	3065	2985	118
610	20241107	090200	129000	3000	3000	3000	3000	5
611	20241107	090100	114000	3000	3000	3000	3000	15
612	20241107	090000	69000	3000	3000	3000	3000	23