KissMeData/028080/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	191000	81093760	2970	2970	2970	2970	196
3	20241112	190900	81093760	2970	2970	2970	2970	0
4	20241112	190800	81093760	2970	2970	2970	2970	0
5	20241112	190700	81093760	2970	2970	2970	2970	0
6	20241112	190600	81093760	2970	2970	2970	2970	0
7	20241112	190500	81093760	2970	2970	2970	2970	0
8	20241112	190400	81093760	2970	2970	2970	2970	0
9	20241112	190300	81093760	2970	2970	2970	2970	0
10	20241112	190200	81093760	2970	2970	2970	2970	0
11	20241112	190100	81093760	2970	2970	2970	2970	0
12	20241112	190000	81093760	2970	2970	2970	2970	0
13	20241112	185900	81093760	2970	2970	2970	2970	0
14	20241112	185800	81093760	2970	2970	2970	2970	0
15	20241112	185700	81093760	2970	2970	2970	2970	0
16	20241112	185600	81093760	2970	2970	2970	2970	0
17	20241112	185500	81093760	2970	2970	2970	2970	0
18	20241112	185400	81093760	2970	2970	2970	2970	0
19	20241112	185300	81093760	2970	2970	2970	2970	0
20	20241112	185200	81093760	2970	2970	2970	2970	0
21	20241112	185100	81093760	2970	2970	2970	2970	0
22	20241112	185000	81093760	2970	2970	2970	2970	0
23	20241112	184900	81093760	2970	2970	2970	2970	0
24	20241112	184800	81093760	2970	2970	2970	2970	0
25	20241112	184700	81093760	2970	2970	2970	2970	0
26	20241112	184600	81093760	2970	2970	2970	2970	0
27	20241112	184500	81093760	2970	2970	2970	2970	0
28	20241112	184400	81093760	2970	2970	2970	2970	0
29	20241112	184300	81093760	2970	2970	2970	2970	0
30	20241112	184200	81093760	2970	2970	2970	2970	0
31	20241112	184100	81093760	2970	2970	2970	2970	0
32	20241112	184000	81093760	2970	2970	2970	2970	196
33	20241112	183900	81093760	2970	2970	2970	2970	0
34	20241112	183800	81093760	2970	2970	2970	2970	0
35	20241112	183700	81093760	2970	2970	2970	2970	0
36	20241112	183600	81093760	2970	2970	2970	2970	0
37	20241112	183500	81093760	2970	2970	2970	2970	0
38	20241112	183400	81093760	2970	2970	2970	2970	0
39	20241112	183300	81093760	2970	2970	2970	2970	0
40	20241112	183200	81093760	2970	2970	2970	2970	0
41	20241112	183100	81093760	2970	2970	2970	2970	0
42	20241112	183000	81093760	2970	2970	2970	2970	0
43	20241112	182900	81093760	2970	2970	2970	2970	0
44	20241112	182800	81093760	2970	2970	2970	2970	0
45	20241112	182700	81093760	2970	2970	2970	2970	0
46	20241112	182600	81093760	2970	2970	2970	2970	0
47	20241112	182500	81093760	2970	2970	2970	2970	0
48	20241112	182400	81093760	2970	2970	2970	2970	0
49	20241112	182300	81093760	2970	2970	2970	2970	0
50	20241112	182200	81093760	2970	2970	2970	2970	0
51	20241112	182100	81093760	2970	2970	2970	2970	0
52	20241112	182000	81093760	2970	2970	2970	2970	0
53	20241112	181900	81093760	2970	2970	2970	2970	0
54	20241112	181800	81093760	2970	2970	2970	2970	0
55	20241112	181700	81093760	2970	2970	2970	2970	0
56	20241112	181600	81093760	2970	2970	2970	2970	0
57	20241112	181500	81093760	2970	2970	2970	2970	0
58	20241112	181400	81093760	2970	2970	2970	2970	0
59	20241112	181300	81093760	2970	2970	2970	2970	0
60	20241112	181200	81093760	2970	2970	2970	2970	0
61	20241112	181100	81093760	2970	2970	2970	2970	0
62	20241112	181000	81093760	2970	2970	2970	2970	196
63	20241112	180900	81093760	2970	2970	2970	2970	0
64	20241112	180800	81093760	2970	2970	2970	2970	0
65	20241112	180700	81093760	2970	2970	2970	2970	0
66	20241112	180600	81093760	2970	2970	2970	2970	0
67	20241112	180500	81093760	2970	2970	2970	2970	0
68	20241112	180400	81093760	2970	2970	2970	2970	0
69	20241112	180300	81093760	2970	2970	2970	2970	0
70	20241112	180200	81093760	2970	2970	2970	2970	0
71	20241112	180100	81093760	2970	2970	2970	2970	0
72	20241112	180000	81093760	2970	2970	2970	2970	0
73	20241112	175900	81093760	2970	2970	2970	2970	0
74	20241112	175800	81093760	2970	2970	2970	2970	0
75	20241112	175700	81093760	2970	2970	2970	2970	0
76	20241112	175600	81093760	2970	2970	2970	2970	0
77	20241112	175500	81093760	2970	2970	2970	2970	0
78	20241112	175400	81093760	2970	2970	2970	2970	0
79	20241112	175300	81093760	2970	2970	2970	2970	0
80	20241112	175200	81093760	2970	2970	2970	2970	0
81	20241112	175100	81093760	2970	2970	2970	2970	0
82	20241112	175000	81093760	2970	2970	2970	2970	0
83	20241112	174900	81093760	2970	2970	2970	2970	0
84	20241112	174800	81093760	2970	2970	2970	2970	0
85	20241112	174700	81093760	2970	2970	2970	2970	0
86	20241112	174600	81093760	2970	2970	2970	2970	0
87	20241112	174500	81093760	2970	2970	2970	2970	0
88	20241112	174400	81093760	2970	2970	2970	2970	0
89	20241112	174300	81093760	2970	2970	2970	2970	0
90	20241112	174200	81093760	2970	2970	2970	2970	0
91	20241112	174100	81093760	2970	2970	2970	2970	0
92	20241112	174000	81093760	2970	2970	2970	2970	196
93	20241112	173900	81093760	2970	2970	2970	2970	0
94	20241112	173800	81093760	2970	2970	2970	2970	0
95	20241112	173700	81093760	2970	2970	2970	2970	0
96	20241112	173600	81093760	2970	2970	2970	2970	0
97	20241112	173500	81093760	2970	2970	2970	2970	0
98	20241112	173400	81093760	2970	2970	2970	2970	0
99	20241112	173300	81093760	2970	2970	2970	2970	0
100	20241112	173200	81093760	2970	2970	2970	2970	0
101	20241112	173100	81093760	2970	2970	2970	2970	0
102	20241112	173000	81093760	2970	2970	2970	2970	0
103	20241112	172900	81093760	2970	2970	2970	2970	0
104	20241112	172800	81093760	2970	2970	2970	2970	0
105	20241112	172700	81093760	2970	2970	2970	2970	0
106	20241112	172600	81093760	2970	2970	2970	2970	0
107	20241112	172500	81093760	2970	2970	2970	2970	0
108	20241112	172400	81093760	2970	2970	2970	2970	0
109	20241112	172300	81093760	2970	2970	2970	2970	0
110	20241112	172200	81093760	2970	2970	2970	2970	0
111	20241112	172100	81093760	2970	2970	2970	2970	0
112	20241112	172000	81093760	2970	2970	2970	2970	0
113	20241112	171900	81093760	2970	2970	2970	2970	0
114	20241112	171800	81093760	2970	2970	2970	2970	0
115	20241112	171700	81093760	2970	2970	2970	2970	0
116	20241112	171600	81093760	2970	2970	2970	2970	0
117	20241112	171500	81093760	2970	2970	2970	2970	0
118	20241112	171400	81093760	2970	2970	2970	2970	0
119	20241112	171300	81093760	2970	2970	2970	2970	0
120	20241112	171200	81093760	2970	2970	2970	2970	0
121	20241112	171100	81093760	2970	2970	2970	2970	0
122	20241112	171000	81093760	2970	2970	2970	2970	196
123	20241112	170900	81093760	2970	2970	2970	2970	0
124	20241112	170800	81093760	2970	2970	2970	2970	0
125	20241112	170700	81093760	2970	2970	2970	2970	0
126	20241112	170600	81093760	2970	2970	2970	2970	0
127	20241112	170500	81093760	2970	2970	2970	2970	0
128	20241112	170400	81093760	2970	2970	2970	2970	0
129	20241112	170300	81093760	2970	2970	2970	2970	0
130	20241112	170200	81093760	2970	2970	2970	2970	0
131	20241112	170100	81093760	2970	2970	2970	2970	0
132	20241112	170000	81093760	2970	2970	2970	2970	0
133	20241112	165900	81093760	2970	2970	2970	2970	0
134	20241112	165800	81093760	2970	2970	2970	2970	0
135	20241112	165700	81093760	2970	2970	2970	2970	0
136	20241112	165600	81093760	2970	2970	2970	2970	0
137	20241112	165500	81093760	2970	2970	2970	2970	0
138	20241112	165400	81093760	2970	2970	2970	2970	0
139	20241112	165300	81093760	2970	2970	2970	2970	0
140	20241112	165200	81093760	2970	2970	2970	2970	0
141	20241112	165100	81093760	2970	2970	2970	2970	0
142	20241112	165000	81093760	2970	2970	2970	2970	0
143	20241112	164900	81093760	2970	2970	2970	2970	0
144	20241112	164800	81093760	2970	2970	2970	2970	0
145	20241112	164700	81093760	2970	2970	2970	2970	0
146	20241112	164600	81093760	2970	2970	2970	2970	0
147	20241112	164500	81093760	2970	2970	2970	2970	0
148	20241112	164400	81093760	2970	2970	2970	2970	0
149	20241112	164300	81093760	2970	2970	2970	2970	0
150	20241112	164200	81093760	2970	2970	2970	2970	0
151	20241112	164100	81093760	2970	2970	2970	2970	0
152	20241112	164000	81093760	2970	2970	2970	2970	196
153	20241112	163900	81093760	2970	2970	2970	2970	0
154	20241112	163800	81093760	2970	2970	2970	2970	0
155	20241112	163700	81093760	2970	2970	2970	2970	0
156	20241112	163600	81093760	2970	2970	2970	2970	0
157	20241112	163500	81093760	2970	2970	2970	2970	0
158	20241112	163400	81093760	2970	2970	2970	2970	0
159	20241112	163300	81093760	2970	2970	2970	2970	0
160	20241112	163200	81093760	2970	2970	2970	2970	0
161	20241112	163100	81093760	2970	2970	2970	2970	0
162	20241112	163000	81093760	2970	2970	2970	2970	0
163	20241112	162900	81093760	2970	2970	2970	2970	0
164	20241112	162800	81093760	2970	2970	2970	2970	0
165	20241112	162700	81093760	2970	2970	2970	2970	0
166	20241112	162600	81093760	2970	2970	2970	2970	0
167	20241112	162500	81093760	2970	2970	2970	2970	0
168	20241112	162400	81093760	2970	2970	2970	2970	0
169	20241112	162300	81093760	2970	2970	2970	2970	0
170	20241112	162200	81093760	2970	2970	2970	2970	0
171	20241112	162100	81093760	2970	2970	2970	2970	0
172	20241112	162000	81093760	2970	2970	2970	2970	0
173	20241112	161900	81093760	2970	2970	2970	2970	0
174	20241112	161800	81093760	2970	2970	2970	2970	0
175	20241112	161700	81093760	2970	2970	2970	2970	0
176	20241112	161600	81093760	2970	2970	2970	2970	0
177	20241112	161500	81093760	2970	2970	2970	2970	0
178	20241112	161400	81093760	2970	2970	2970	2970	0
179	20241112	161300	81093760	2970	2970	2970	2970	0
180	20241112	161200	81093760	2970	2970	2970	2970	0
181	20241112	161100	81093760	2970	2970	2970	2970	0
182	20241112	161000	81093760	2970	2970	2970	2970	196
183	20241112	160900	81093760	2970	2970	2970	2970	0
184	20241112	160800	81093760	2970	2970	2970	2970	0
185	20241112	160700	81093760	2970	2970	2970	2970	0
186	20241112	160600	81093760	2970	2970	2970	2970	0
187	20241112	160500	81093760	2970	2970	2970	2970	0
188	20241112	160400	81093760	2970	2970	2970	2970	0
189	20241112	160300	81093760	2970	2970	2970	2970	0
190	20241112	160200	81093760	2970	2970	2970	2970	0
191	20241112	160100	81093760	2970	2970	2970	2970	0
192	20241112	160000	81093760	2970	2970	2970	2970	0
193	20241112	155900	81093760	2970	2970	2970	2970	0
194	20241112	155800	81093760	2970	2970	2970	2970	0
195	20241112	155700	81093760	2970	2970	2970	2970	0
196	20241112	155600	81093760	2970	2970	2970	2970	0
197	20241112	155500	81093760	2970	2970	2970	2970	0
198	20241112	155400	81093760	2970	2970	2970	2970	0
199	20241112	155300	81093760	2970	2970	2970	2970	0
200	20241112	155200	81093760	2970	2970	2970	2970	0
201	20241112	155100	81093760	2970	2970	2970	2970	0
202	20241112	155000	81093760	2970	2970	2970	2970	0
203	20241112	154900	81093760	2970	2970	2970	2970	0
204	20241112	154800	81093760	2970	2970	2970	2970	0
205	20241112	154700	81093760	2970	2970	2970	2970	0
206	20241112	154600	81093760	2970	2970	2970	2970	0
207	20241112	154500	81093760	2970	2970	2970	2970	0
208	20241112	154400	81093760	2970	2970	2970	2970	0
209	20241112	154300	81093760	2970	2970	2970	2970	0
210	20241112	154200	81093760	2970	2970	2970	2970	0
211	20241112	154100	81093760	2970	2970	2970	2970	0
212	20241112	154000	81093760	2970	2970	2970	2970	196
213	20241112	153900	81093760	2970	2970	2970	2970	0
214	20241112	153800	81093760	2970	2970	2970	2970	0
215	20241112	153700	81093760	2970	2970	2970	2970	0
216	20241112	153600	81093760	2970	2970	2970	2970	0
217	20241112	153500	81093760	2970	2970	2970	2970	0
218	20241112	153400	81093760	2970	2970	2970	2970	0
219	20241112	153300	81093760	2970	2970	2970	2970	0
220	20241112	153200	81093760	2970	2970	2970	2970	0
221	20241112	153100	81093760	2970	2970	2970	2970	0
222	20241112	153000	81093760	2970	2970	2970	2970	196
223	20241112	152900	80511640	2995	2995	2995	2995	0
224	20241112	152800	80511640	2995	2995	2995	2995	0
225	20241112	152700	80511640	2995	2995	2995	2995	0
226	20241112	152600	80511640	2995	2995	2995	2995	0
227	20241112	152500	80511640	2995	2995	2995	2995	0
228	20241112	152400	80511640	2995	2995	2995	2995	0
229	20241112	152300	80511640	2995	2995	2995	2995	0
230	20241112	152200	80511640	2995	2995	2995	2995	0
231	20241112	152100	80511640	2995	2995	2995	2995	0
232	20241112	152000	80511640	2995	2995	2995	2995	0
233	20241112	151900	80511640	2995	2995	2995	2995	3
234	20241112	151800	80502655	3000	3000	3000	3000	0
235	20241112	151700	80502655	3000	3000	3000	3000	0
236	20241112	151600	80502655	3000	3000	3000	3000	0
237	20241112	151500	80502655	3000	3000	3000	3000	0
238	20241112	151400	80502655	3000	3000	3000	3000	0
239	20241112	151300	80502655	3000	3000	3000	3000	0
240	20241112	151200	80502655	3000	3000	3000	3000	0
241	20241112	151100	80502655	3000	2995	3000	2995	1000
242	20241112	151000	77504805	3000	3000	3000	3000	0
243	20241112	150900	77504805	3000	2990	3000	2990	1000
244	20241112	150800	74507465	3000	3000	3000	3000	0
245	20241112	150700	74507465	3000	3000	3000	3000	0
246	20241112	150600	74507465	3000	3000	3000	3000	0
247	20241112	150500	74507465	3000	3000	3000	3000	0
248	20241112	150400	74507465	3000	2990	3000	2990	2000
249	20241112	150300	68516215	3000	3000	3000	3000	0
250	20241112	150200	68516215	3000	3000	3000	3000	0
251	20241112	150100	68516215	3000	3000	3000	3000	0
252	20241112	150000	68516215	3000	3000	3000	3000	0
253	20241112	145900	68516215	3000	2960	3000	2960	2027
254	20241112	145800	62445125	2960	2960	2960	2960	0
255	20241112	145700	62445125	2960	2960	2960	2955	728
256	20241112	145600	60291885	2960	2960	2960	2960	26
257	20241112	145500	60214925	2960	2965	2965	2960	724
258	20241112	145400	58071860	2965	2965	2965	2965	0
259	20241112	145300	58071860	2965	2965	2965	2965	0
260	20241112	145200	58071860	2965	2965	2965	2965	153
261	20241112	145100	57618215	3000	3000	3000	3000	0
262	20241112	145000	57618215	3000	3000	3000	3000	0
263	20241112	144900	57618215	3000	3000	3000	3000	0
264	20241112	144800	57618215	3000	3000	3000	3000	0
265	20241112	144700	57618215	3000	3000	3000	3000	0
266	20241112	144600	57618215	3000	3000	3000	3000	0
267	20241112	144500	57618215	3000	3000	3000	3000	0
268	20241112	144400	57618215	3000	3000	3000	3000	0
269	20241112	144300	57618215	3000	3000	3000	3000	0
270	20241112	144200	57618215	3000	3000	3000	3000	0
271	20241112	144100	57618215	3000	3000	3000	3000	0
272	20241112	144000	57618215	3000	2965	3000	2965	2000
273	20241112	143900	51648725	2960	2960	2960	2960	0
274	20241112	143800	51648725	2960	2960	2960	2960	401
275	20241112	143700	50461765	2960	2960	2960	2960	0
276	20241112	143600	50461765	2960	2960	2960	2960	0
277	20241112	143500	50461765	2960	2960	2960	2960	0
278	20241112	143400	50461765	2960	2965	2965	2960	57
279	20241112	143300	50292820	2995	2995	2995	2995	0
280	20241112	143200	50292820	2995	2995	2995	2995	0
281	20241112	143100	50292820	2995	2995	2995	2995	0
282	20241112	143000	50292820	2995	2995	2995	2995	0
283	20241112	142900	50292820	2995	2995	2995	2995	0
284	20241112	142800	50292820	2995	2995	2995	2995	0
285	20241112	142700	50292820	2995	2980	2995	2980	75
286	20241112	142600	50068955	2990	2990	2990	2990	0
287	20241112	142500	50068955	2990	2990	2990	2990	0
288	20241112	142400	50068955	2990	2990	2990	2990	0
289	20241112	142300	50068955	2990	2975	2990	2975	100
290	20241112	142200	49771425	2960	2960	2960	2960	0
291	20241112	142100	49771425	2960	2960	2960	2960	0
292	20241112	142000	49771425	2960	2960	2960	2960	0
293	20241112	141900	49771425	2960	2960	2960	2960	0
294	20241112	141800	49771425	2960	2960	2960	2960	0
295	20241112	141700	49771425	2960	2960	2960	2960	0
296	20241112	141600	49771425	2960	2960	2960	2960	0
297	20241112	141500	49771425	2960	2960	2960	2960	0
298	20241112	141400	49771425	2960	2960	2960	2960	0
299	20241112	141300	49771425	2960	2960	2960	2960	5
300	20241112	141200	49756625	2960	2960	2960	2960	30
301	20241112	141100	49667825	2960	2960	2960	2960	0
302	20241112	141000	49667825	2960	2960	2960	2960	0
303	20241112	140900	49667825	2960	2960	2960	2960	0
304	20241112	140800	49667825	2960	2960	2960	2960	0
305	20241112	140700	49667825	2960	2960	2960	2960	0
306	20241112	140600	49667825	2960	2960	2960	2960	0
307	20241112	140500	49667825	2960	2960	2960	2960	0
308	20241112	140400	49667825	2960	2960	2960	2960	0
309	20241112	140300	49667825	2960	2960	2960	2960	0
310	20241112	140200	49667825	2960	2960	2960	2960	0
311	20241112	140100	49667825	2960	2960	2960	2960	0
312	20241112	140000	49667825	2960	2965	2965	2960	113
313	20241112	135900	49333150	3000	3000	3000	3000	0
314	20241112	135800	49333150	3000	3000	3000	3000	0
315	20241112	135700	49333150	3000	3000	3000	3000	0
316	20241112	135600	49333150	3000	3000	3000	3000	0
317	20241112	135500	49333150	3000	3000	3000	3000	0
318	20241112	135400	49333150	3000	3000	3000	3000	0
319	20241112	135300	49333150	3000	3000	3000	3000	0
320	20241112	135200	49333150	3000	2985	3000	2985	138
321	20241112	135100	48920395	2980	2960	2980	2960	862
322	20241112	135000	46358385	2960	2960	2960	2960	0
323	20241112	134900	46358385	2960	2960	2960	2960	0
324	20241112	134800	46358385	2960	2960	2960	2960	0
325	20241112	134700	46358385	2960	2960	2960	2960	0
326	20241112	134600	46358385	2960	2960	2960	2960	0
327	20241112	134500	46358385	2960	2960	2960	2960	0
328	20241112	134400	46358385	2960	2960	2960	2960	236
329	20241112	134300	45659825	2960	2960	2960	2960	0
330	20241112	134200	45659825	2960	2960	2960	2960	0
331	20241112	134100	45659825	2960	2960	2960	2960	0
332	20241112	134000	45659825	2960	2960	2960	2960	6
333	20241112	133900	45642065	2960	2960	2960	2960	0
334	20241112	133800	45642065	2960	2960	2960	2960	63
335	20241112	133700	45455585	2960	2960	2960	2960	0
336	20241112	133600	45455585	2960	2960	2960	2960	55
337	20241112	133500	45292785	2970	2970	2970	2970	0
338	20241112	133400	45292785	2970	2970	2970	2970	0
339	20241112	133300	45292785	2970	2970	2970	2970	0
340	20241112	133200	45292785	2970	2970	2970	2970	0
341	20241112	133100	45292785	2970	2970	2970	2970	0
342	20241112	133000	45292785	2970	2970	2970	2970	0
343	20241112	132900	45292785	2970	2970	2970	2970	0
344	20241112	132800	45292785	2970	2970	2970	2970	0
345	20241112	132700	45292785	2970	2970	2970	2970	0
346	20241112	132600	45292785	2970	2970	2970	2970	0
347	20241112	132500	45292785	2970	2970	2970	2970	0
348	20241112	132400	45292785	2970	2970	2970	2970	0
349	20241112	132300	45292785	2970	2970	2970	2970	0
350	20241112	132200	45292785	2970	2970	2970	2970	0
351	20241112	132100	45292785	2970	2970	2970	2970	0
352	20241112	132000	45292785	2970	2970	2970	2970	0
353	20241112	131900	45292785	2970	2970	2970	2970	0
354	20241112	131800	45292785	2970	2970	2970	2970	0
355	20241112	131700	45292785	2970	2970	2970	2970	0
356	20241112	131600	45292785	2970	2970	2970	2970	0
357	20241112	131500	45292785	2970	2970	2970	2970	0
358	20241112	131400	45292785	2970	2970	2970	2970	0
359	20241112	131300	45292785	2970	2970	2970	2970	50
360	20241112	131200	45144285	2970	2970	2970	2970	0
361	20241112	131100	45144285	2970	2970	2970	2970	0
362	20241112	131000	45144285	2970	2970	2970	2970	0
363	20241112	130900	45144285	2970	2970	2970	2970	2
364	20241112	130800	45138345	2970	2970	2970	2970	0
365	20241112	130700	45138345	2970	2970	2970	2970	0
366	20241112	130600	45138345	2970	2970	2970	2970	0
367	20241112	130500	45138345	2970	2970	2970	2970	0
368	20241112	130400	45138345	2970	2970	2970	2970	0
369	20241112	130300	45138345	2970	2970	2970	2970	0
370	20241112	130200	45138345	2970	2970	2970	2970	0
371	20241112	130100	45138345	2970	2970	2970	2970	120
372	20241112	130000	44781945	2960	2960	2960	2960	0
373	20241112	125900	44781945	2960	2960	2960	2960	0
374	20241112	125800	44781945	2960	2960	2960	2960	0
375	20241112	125700	44781945	2960	2960	2960	2960	0
376	20241112	125600	44781945	2960	2960	2960	2960	0
377	20241112	125500	44781945	2960	2960	2960	2960	700
378	20241112	125400	42709945	2980	2980	2980	2980	0
379	20241112	125300	42709945	2980	2980	2980	2980	0
380	20241112	125200	42709945	2980	2980	2980	2980	28
381	20241112	125100	42626505	2980	2980	2980	2980	0
382	20241112	125000	42626505	2980	2980	2980	2980	0
383	20241112	124900	42626505	2980	2980	2980	2980	0
384	20241112	124800	42626505	2980	2960	2980	2960	170
385	20241112	124700	42122535	2985	2960	2985	2955	347
386	20241112	124600	41093330	2960	2960	2960	2960	0
387	20241112	124500	41093330	2960	2965	2965	2960	800
388	20241112	124400	38725315	2965	2965	2965	2965	0
389	20241112	124300	38725315	2965	2965	2965	2965	80
390	20241112	124200	38488115	2965	2965	2965	2965	0
391	20241112	124100	38488115	2965	2965	2965	2965	0
392	20241112	124000	38488115	2965	2965	2965	2965	0
393	20241112	123900	38488115	2965	2965	2965	2965	0
394	20241112	123800	38488115	2965	2965	2965	2965	0
395	20241112	123700	38488115	2965	2965	2965	2965	0
396	20241112	123600	38488115	2965	2965	2965	2965	0
397	20241112	123500	38488115	2965	2965	2965	2965	0
398	20241112	123400	38488115	2965	2970	2970	2965	1379
399	20241112	123300	34397505	2970	2970	2970	2970	0
400	20241112	123200	34397505	2970	2975	2975	2970	171
401	20241112	123100	33889355	2975	2975	2975	2975	0
402	20241112	123000	33889355	2975	2975	2975	2975	0
403	20241112	122900	33889355	2975	2975	2975	2975	0
404	20241112	122800	33889355	2975	2975	2975	2975	0
405	20241112	122700	33889355	2975	2975	2975	2975	0
406	20241112	122600	33889355	2975	2975	2975	2975	0
407	20241112	122500	33889355	2975	2975	2975	2975	0
408	20241112	122400	33889355	2975	2975	2975	2975	0
409	20241112	122300	33889355	2975	2975	2975	2975	0
410	20241112	122200	33889355	2975	2975	2975	2975	34
411	20241112	122100	33788205	2975	2975	2975	2975	0
412	20241112	122000	33788205	2975	2975	2975	2975	0
413	20241112	121900	33788205	2975	2975	2975	2975	0
414	20241112	121800	33788205	2975	2975	2975	2975	30
415	20241112	121700	33698955	2985	2985	2985	2985	0
416	20241112	121600	33698955	2985	2985	2985	2985	404
417	20241112	121500	32493015	3000	3000	3000	3000	0
418	20241112	121400	32493015	3000	3000	3000	3000	0
419	20241112	121300	32493015	3000	3000	3000	3000	0
420	20241112	121200	32493015	3000	2995	3000	2995	80
421	20241112	121100	32253020	3000	3000	3000	3000	0
422	20241112	121000	32253020	3000	3000	3000	3000	0
423	20241112	120900	32253020	3000	3000	3000	3000	0
424	20241112	120800	32253020	3000	3000	3000	3000	0
425	20241112	120700	32253020	3000	3000	3000	3000	0
426	20241112	120600	32253020	3000	3000	3000	3000	0
427	20241112	120500	32253020	3000	3000	3000	3000	0
428	20241112	120400	32253020	3000	3000	3000	3000	0
429	20241112	120300	32253020	3000	3000	3000	3000	0
430	20241112	120200	32253020	3000	3000	3000	3000	0
431	20241112	120100	32253020	3000	3000	3000	3000	0
432	20241112	120000	32253020	3000	3000	3000	3000	0
433	20241112	115900	32253020	3000	3000	3000	3000	0
434	20241112	115800	32253020	3000	3000	3000	3000	0
435	20241112	115700	32253020	3000	3000	3000	3000	0
436	20241112	115600	32253020	3000	3000	3000	3000	0
437	20241112	115500	32253020	3000	3000	3000	3000	0
438	20241112	115400	32253020	3000	3000	3000	3000	0
439	20241112	115300	32253020	3000	3000	3000	3000	0
440	20241112	115200	32253020	3000	3000	3000	3000	0
441	20241112	115100	32253020	3000	3000	3000	3000	0
442	20241112	115000	32253020	3000	3000	3000	3000	0
443	20241112	114900	32253020	3000	3000	3000	3000	0
444	20241112	114800	32253020	3000	3000	3000	3000	0
445	20241112	114700	32253020	3000	3000	3000	3000	0
446	20241112	114600	32253020	3000	3000	3000	3000	0
447	20241112	114500	32253020	3000	3000	3000	3000	0
448	20241112	114400	32253020	3000	3000	3000	3000	2
449	20241112	114300	32247020	3010	3010	3010	3010	0
450	20241112	114200	32247020	3010	3010	3010	3010	0
451	20241112	114100	32247020	3010	3010	3010	3010	0
452	20241112	114000	32247020	3010	3010	3010	3010	0
453	20241112	113900	32247020	3010	3010	3010	3010	0
454	20241112	113800	32247020	3010	3010	3010	3010	0
455	20241112	113700	32247020	3010	3010	3010	3010	0
456	20241112	113600	32247020	3010	3010	3010	3010	0
457	20241112	113500	32247020	3010	3010	3010	3010	0
458	20241112	113400	32247020	3010	3010	3010	3010	0
459	20241112	113300	32247020	3010	3010	3010	3010	0
460	20241112	113200	32247020	3010	3010	3010	3010	0
461	20241112	113100	32247020	3010	3010	3010	3010	0
462	20241112	113000	32247020	3010	3010	3010	3010	0
463	20241112	112900	32247020	3010	3010	3010	3010	30
464	20241112	112800	32156720	3010	3010	3010	3010	0
465	20241112	112700	32156720	3010	3010	3010	3010	0
466	20241112	112600	32156720	3010	3010	3010	3010	0
467	20241112	112500	32156720	3010	3010	3010	3010	0
468	20241112	112400	32156720	3010	3010	3010	3010	0
469	20241112	112300	32156720	3010	3010	3010	3010	0
470	20241112	112200	32156720	3010	3010	3010	3010	0
471	20241112	112100	32156720	3010	3010	3010	3010	0
472	20241112	112000	32156720	3010	3005	3010	3005	40
473	20241112	111900	32036395	2985	2985	2985	2985	0
474	20241112	111800	32036395	2985	2985	2985	2985	0
475	20241112	111700	32036395	2985	2985	2985	2985	0
476	20241112	111600	32036395	2985	2985	2985	2985	0
477	20241112	111500	32036395	2985	2985	2985	2985	0
478	20241112	111400	32036395	2985	2985	2985	2985	0
479	20241112	111300	32036395	2985	2985	2985	2985	0
480	20241112	111200	32036395	2985	2985	2985	2985	0
481	20241112	111100	32036395	2985	2985	2985	2985	0
482	20241112	111000	32036395	2985	2985	2985	2985	0
483	20241112	110900	32036395	2985	2985	2985	2985	0
484	20241112	110800	32036395	2985	2985	2985	2985	0
485	20241112	110700	32036395	2985	2985	2985	2985	0
486	20241112	110600	32036395	2985	2985	2985	2985	0
487	20241112	110500	32036395	2985	2985	2985	2985	0
488	20241112	110400	32036395	2985	2985	2985	2985	0
489	20241112	110300	32036395	2985	2985	2985	2985	15
490	20241112	110200	31991620	3000	3000	3000	3000	0
491	20241112	110100	31991620	3000	3000	3000	3000	0
492	20241112	110000	31991620	3000	3000	3000	3000	0
493	20241112	105900	31991620	3000	2975	3000	2975	1000
494	20241112	105800	29003490	2980	2980	2980	2980	0
495	20241112	105700	29003490	2980	2980	2980	2980	0
496	20241112	105600	29003490	2980	2980	2980	2980	0
497	20241112	105500	29003490	2980	2980	2980	2980	0
498	20241112	105400	29003490	2980	2980	2980	2980	190
499	20241112	105300	28437290	3000	3000	3000	3000	0
500	20241112	105200	28437290	3000	3000	3000	3000	0
501	20241112	105100	28437290	3000	3000	3000	3000	0
502	20241112	105000	28437290	3000	3000	3000	3000	0
503	20241112	104900	28437290	3000	3000	3000	3000	0
504	20241112	104800	28437290	3000	3000	3000	3000	0
505	20241112	104700	28437290	3000	3000	3000	3000	0
506	20241112	104600	28437290	3000	3000	3000	3000	0
507	20241112	104500	28437290	3000	3000	3000	3000	3
508	20241112	104400	28428290	3000	2995	3000	2995	53
509	20241112	104300	28269385	3000	3000	3000	3000	0
510	20241112	104200	28269385	3000	3000	3000	3000	0
511	20241112	104100	28269385	3000	3000	3000	3000	0
512	20241112	104000	28269385	3000	3000	3000	3000	0
513	20241112	103900	28269385	3000	3000	3000	3000	0
514	20241112	103800	28269385	3000	3000	3000	3000	0
515	20241112	103700	28269385	3000	3000	3000	3000	266
516	20241112	103600	27471385	3000	3000	3000	3000	0
517	20241112	103500	27471385	3000	3000	3000	3000	0
518	20241112	103400	27471385	3000	3000	3000	3000	0
519	20241112	103300	27471385	3000	3000	3000	3000	828
520	20241112	103200	24987385	3000	3000	3000	3000	0
521	20241112	103100	24987385	3000	3000	3000	3000	0
522	20241112	103000	24987385	3000	3000	3000	3000	0
523	20241112	102900	24987385	3000	3000	3000	3000	0
524	20241112	102800	24987385	3000	2965	3000	2965	3000
525	20241112	102700	16029520	2970	2970	2970	2970	0
526	20241112	102600	16029520	2970	2970	2970	2970	0
527	20241112	102500	16029520	2970	2970	2970	2970	0
528	20241112	102400	16029520	2970	2970	2970	2970	0
529	20241112	102300	16029520	2970	2970	2970	2970	0
530	20241112	102200	16029520	2970	2970	2970	2970	0
531	20241112	102100	16029520	2970	2970	2970	2970	0
532	20241112	102000	16029520	2970	2970	2970	2970	0
533	20241112	101900	16029520	2970	2970	2970	2970	0
534	20241112	101800	16029520	2970	2970	2970	2970	45
535	20241112	101700	15895870	2970	2970	2970	2970	0
536	20241112	101600	15895870	2970	2970	2970	2970	0
537	20241112	101500	15895870	2970	2970	2970	2970	0
538	20241112	101400	15895870	2970	2970	2970	2970	0
539	20241112	101300	15895870	2970	2970	2970	2970	0
540	20241112	101200	15895870	2970	2970	2970	2970	0
541	20241112	101100	15895870	2970	2970	2970	2970	0
542	20241112	101000	15895870	2970	2970	2970	2970	0
543	20241112	100900	15895870	2970	2970	2970	2970	0
544	20241112	100800	15895870	2970	2970	2970	2970	100
545	20241112	100700	15598870	2960	2960	2960	2960	0
546	20241112	100600	15598870	2960	2960	2960	2960	0
547	20241112	100500	15598870	2960	2960	2960	2960	0
548	20241112	100400	15598870	2960	2960	2960	2960	0
549	20241112	100300	15598870	2960	2960	2960	2960	0
550	20241112	100200	15598870	2960	2960	2960	2960	0
551	20241112	100100	15598870	2960	2960	2960	2960	0
552	20241112	100000	15598870	2960	2960	2960	2960	0
553	20241112	095900	15598870	2960	2960	2960	2960	150
554	20241112	095800	15154870	2980	2980	2980	2980	10
555	20241112	095700	15125070	2960	2970	2970	2960	268
556	20241112	095600	14331190	2970	2970	2970	2970	0
557	20241112	095500	14331190	2970	2970	2970	2970	0
558	20241112	095400	14331190	2970	2970	2970	2970	0
559	20241112	095300	14331190	2970	2970	2970	2970	0
560	20241112	095200	14331190	2970	2970	2970	2970	0
561	20241112	095100	14331190	2970	2970	2970	2970	0
562	20241112	095000	14331190	2970	2970	2970	2970	0
563	20241112	094900	14331190	2970	2970	2970	2970	173
564	20241112	094800	13817380	2970	2970	2970	2970	0
565	20241112	094700	13817380	2970	2970	2970	2970	0
566	20241112	094600	13817380	2970	2970	2970	2970	0
567	20241112	094500	13817380	2970	2970	2970	2970	3
568	20241112	094400	13808470	2970	2970	2970	2970	0
569	20241112	094300	13808470	2970	2970	2970	2970	0
570	20241112	094200	13808470	2970	2995	2995	2970	347
571	20241112	094100	12774205	2995	2995	2995	2995	42
572	20241112	094000	12648415	2995	2995	2995	2995	8
573	20241112	093900	12624455	2995	2995	2995	2995	0
574	20241112	093800	12624455	2995	2995	2995	2995	0
575	20241112	093700	12624455	2995	2995	2995	2995	0
576	20241112	093600	12624455	2995	2995	2995	2995	0
577	20241112	093500	12624455	2995	2995	2995	2995	0
578	20241112	093400	12624455	2995	2995	2995	2995	0
579	20241112	093300	12624455	2995	2995	2995	2995	0
580	20241112	093200	12624455	2995	2995	2995	2995	0
581	20241112	093100	12624455	2995	2995	2995	2995	0
582	20241112	093000	12624455	2995	2995	2995	2995	0
583	20241112	092900	12624455	2995	2995	2995	2995	155
584	20241112	092800	12160230	3000	3000	3000	3000	0
585	20241112	092700	12160230	3000	2985	3000	2985	1000
586	20241112	092600	9165855	2960	2965	2965	2960	467
587	20241112	092500	7781230	2965	2965	2965	2965	40
588	20241112	092400	7662630	2995	2995	2995	2995	0
589	20241112	092300	7662630	2995	2995	2995	2995	0
590	20241112	092200	7662630	2995	2995	2995	2995	0
591	20241112	092100	7662630	2995	2995	2995	2995	0
592	20241112	092000	7662630	2995	2995	2995	2995	0
593	20241112	091900	7662630	2995	2995	2995	2995	0
594	20241112	091800	7662630	2995	2970	2995	2970	50
595	20241112	091700	7513830	2965	2965	2965	2965	0
596	20241112	091600	7513830	2965	2965	2965	2965	0
597	20241112	091500	7513830	2965	2965	2965	2965	200
598	20241112	091400	6920830	2970	2970	2970	2970	110
599	20241112	091300	6594130	2970	2970	2970	2970	100
600	20241112	091200	6297130	2970	2970	2970	2970	15
601	20241112	091100	6252580	2970	2970	2970	2970	250
602	20241112	091000	5510080	2970	2970	2970	2970	0
603	20241112	090900	5510080	2970	2970	2970	2970	0
604	20241112	090800	5510080	2970	2970	2970	2970	600
605	20241112	090700	3728080	2970	2970	2970	2970	0
606	20241112	090600	3728080	2970	2970	2970	2970	0
607	20241112	090500	3728080	2970	2960	2970	2960	638
608	20241112	090400	1834140	2960	2985	2985	2960	230
609	20241112	090300	1150925	2985	2985	2985	2985	0
610	20241112	090200	1150925	2985	3030	3030	2985	62
611	20241112	090100	965625	3040	3045	3050	3040	190
612	20241112	090000	387100	3050	3000	3050	3000	129