KissMeData/028080/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	191100	104803020	3005	3005	3005	3005	160
3	20241115	191000	104803020	3005	3005	3005	3005	0
4	20241115	190900	104803020	3005	3005	3005	3005	0
5	20241115	190800	104803020	3005	3005	3005	3005	0
6	20241115	190700	104803020	3005	3005	3005	3005	0
7	20241115	190600	104803020	3005	3005	3005	3005	0
8	20241115	190500	104803020	3005	3005	3005	3005	0
9	20241115	190400	104803020	3005	3005	3005	3005	0
10	20241115	190300	104803020	3005	3005	3005	3005	0
11	20241115	190200	104803020	3005	3005	3005	3005	0
12	20241115	190100	104803020	3005	3005	3005	3005	0
13	20241115	190000	104803020	3005	3005	3005	3005	0
14	20241115	185900	104803020	3005	3005	3005	3005	0
15	20241115	185800	104803020	3005	3005	3005	3005	0
16	20241115	185700	104803020	3005	3005	3005	3005	0
17	20241115	185600	104803020	3005	3005	3005	3005	0
18	20241115	185500	104803020	3005	3005	3005	3005	0
19	20241115	185400	104803020	3005	3005	3005	3005	0
20	20241115	185300	104803020	3005	3005	3005	3005	0
21	20241115	185200	104803020	3005	3005	3005	3005	0
22	20241115	185100	104803020	3005	3005	3005	3005	0
23	20241115	185000	104803020	3005	3005	3005	3005	0
24	20241115	184900	104803020	3005	3005	3005	3005	0
25	20241115	184800	104803020	3005	3005	3005	3005	0
26	20241115	184700	104803020	3005	3005	3005	3005	0
27	20241115	184600	104803020	3005	3005	3005	3005	0
28	20241115	184500	104803020	3005	3005	3005	3005	0
29	20241115	184400	104803020	3005	3005	3005	3005	0
30	20241115	184300	104803020	3005	3005	3005	3005	0
31	20241115	184200	104803020	3005	3005	3005	3005	0
32	20241115	184100	104803020	3005	3005	3005	3005	160
33	20241115	184000	104803020	3005	3005	3005	3005	0
34	20241115	183900	104803020	3005	3005	3005	3005	0
35	20241115	183800	104803020	3005	3005	3005	3005	0
36	20241115	183700	104803020	3005	3005	3005	3005	0
37	20241115	183600	104803020	3005	3005	3005	3005	0
38	20241115	183500	104803020	3005	3005	3005	3005	0
39	20241115	183400	104803020	3005	3005	3005	3005	0
40	20241115	183300	104803020	3005	3005	3005	3005	0
41	20241115	183200	104803020	3005	3005	3005	3005	0
42	20241115	183100	104803020	3005	3005	3005	3005	0
43	20241115	183000	104803020	3005	3005	3005	3005	0
44	20241115	182900	104803020	3005	3005	3005	3005	0
45	20241115	182800	104803020	3005	3005	3005	3005	0
46	20241115	182700	104803020	3005	3005	3005	3005	0
47	20241115	182600	104803020	3005	3005	3005	3005	0
48	20241115	182500	104803020	3005	3005	3005	3005	0
49	20241115	182400	104803020	3005	3005	3005	3005	0
50	20241115	182300	104803020	3005	3005	3005	3005	0
51	20241115	182200	104803020	3005	3005	3005	3005	0
52	20241115	182100	104803020	3005	3005	3005	3005	0
53	20241115	182000	104803020	3005	3005	3005	3005	0
54	20241115	181900	104803020	3005	3005	3005	3005	0
55	20241115	181800	104803020	3005	3005	3005	3005	0
56	20241115	181700	104803020	3005	3005	3005	3005	0
57	20241115	181600	104803020	3005	3005	3005	3005	0
58	20241115	181500	104803020	3005	3005	3005	3005	0
59	20241115	181400	104803020	3005	3005	3005	3005	0
60	20241115	181300	104803020	3005	3005	3005	3005	0
61	20241115	181200	104803020	3005	3005	3005	3005	0
62	20241115	181100	104803020	3005	3005	3005	3005	160
63	20241115	181000	104803020	3005	3005	3005	3005	0
64	20241115	180900	104803020	3005	3005	3005	3005	0
65	20241115	180800	104803020	3005	3005	3005	3005	0
66	20241115	180700	104803020	3005	3005	3005	3005	0
67	20241115	180600	104803020	3005	3005	3005	3005	0
68	20241115	180500	104803020	3005	3005	3005	3005	0
69	20241115	180400	104803020	3005	3005	3005	3005	0
70	20241115	180300	104803020	3005	3005	3005	3005	0
71	20241115	180200	104803020	3005	3005	3005	3005	0
72	20241115	180100	104803020	3005	3005	3005	3005	0
73	20241115	180000	104803020	3005	3005	3005	3005	0
74	20241115	175900	104803020	3005	3005	3005	3005	0
75	20241115	175800	104803020	3005	3005	3005	3005	0
76	20241115	175700	104803020	3005	3005	3005	3005	0
77	20241115	175600	104803020	3005	3005	3005	3005	0
78	20241115	175500	104803020	3005	3005	3005	3005	0
79	20241115	175400	104803020	3005	3005	3005	3005	0
80	20241115	175300	104803020	3005	3005	3005	3005	0
81	20241115	175200	104803020	3005	3005	3005	3005	0
82	20241115	175100	104803020	3005	3005	3005	3005	0
83	20241115	175000	104803020	3005	3005	3005	3005	0
84	20241115	174900	104803020	3005	3005	3005	3005	0
85	20241115	174800	104803020	3005	3005	3005	3005	0
86	20241115	174700	104803020	3005	3005	3005	3005	0
87	20241115	174600	104803020	3005	3005	3005	3005	0
88	20241115	174500	104803020	3005	3005	3005	3005	0
89	20241115	174400	104803020	3005	3005	3005	3005	0
90	20241115	174300	104803020	3005	3005	3005	3005	0
91	20241115	174200	104803020	3005	3005	3005	3005	0
92	20241115	174100	104803020	3005	3005	3005	3005	160
93	20241115	174000	104803020	3005	3005	3005	3005	0
94	20241115	173900	104803020	3005	3005	3005	3005	0
95	20241115	173800	104803020	3005	3005	3005	3005	0
96	20241115	173700	104803020	3005	3005	3005	3005	0
97	20241115	173600	104803020	3005	3005	3005	3005	0
98	20241115	173500	104803020	3005	3005	3005	3005	0
99	20241115	173400	104803020	3005	3005	3005	3005	0
100	20241115	173300	104803020	3005	3005	3005	3005	0
101	20241115	173200	104803020	3005	3005	3005	3005	0
102	20241115	173100	104803020	3005	3005	3005	3005	0
103	20241115	173000	104803020	3005	3005	3005	3005	0
104	20241115	172900	104803020	3005	3005	3005	3005	0
105	20241115	172800	104803020	3005	3005	3005	3005	0
106	20241115	172700	104803020	3005	3005	3005	3005	0
107	20241115	172600	104803020	3005	3005	3005	3005	0
108	20241115	172500	104803020	3005	3005	3005	3005	0
109	20241115	172400	104803020	3005	3005	3005	3005	0
110	20241115	172300	104803020	3005	3005	3005	3005	0
111	20241115	172200	104803020	3005	3005	3005	3005	0
112	20241115	172100	104803020	3005	3005	3005	3005	0
113	20241115	172000	104803020	3005	3005	3005	3005	0
114	20241115	171900	104803020	3005	3005	3005	3005	0
115	20241115	171800	104803020	3005	3005	3005	3005	0
116	20241115	171700	104803020	3005	3005	3005	3005	0
117	20241115	171600	104803020	3005	3005	3005	3005	0
118	20241115	171500	104803020	3005	3005	3005	3005	0
119	20241115	171400	104803020	3005	3005	3005	3005	0
120	20241115	171300	104803020	3005	3005	3005	3005	0
121	20241115	171200	104803020	3005	3005	3005	3005	0
122	20241115	171100	104803020	3005	3005	3005	3005	160
123	20241115	171000	104803020	3005	3005	3005	3005	0
124	20241115	170900	104803020	3005	3005	3005	3005	0
125	20241115	170800	104803020	3005	3005	3005	3005	0
126	20241115	170700	104803020	3005	3005	3005	3005	0
127	20241115	170600	104803020	3005	3005	3005	3005	0
128	20241115	170500	104803020	3005	3005	3005	3005	0
129	20241115	170400	104803020	3005	3005	3005	3005	0
130	20241115	170300	104803020	3005	3005	3005	3005	0
131	20241115	170200	104803020	3005	3005	3005	3005	0
132	20241115	170100	104803020	3005	3005	3005	3005	0
133	20241115	170000	104803020	3005	3005	3005	3005	0
134	20241115	165900	104803020	3005	3005	3005	3005	0
135	20241115	165800	104803020	3005	3005	3005	3005	0
136	20241115	165700	104803020	3005	3005	3005	3005	0
137	20241115	165600	104803020	3005	3005	3005	3005	0
138	20241115	165500	104803020	3005	3005	3005	3005	0
139	20241115	165400	104803020	3005	3005	3005	3005	0
140	20241115	165300	104803020	3005	3005	3005	3005	0
141	20241115	165200	104803020	3005	3005	3005	3005	0
142	20241115	165100	104803020	3005	3005	3005	3005	0
143	20241115	165000	104803020	3005	3005	3005	3005	0
144	20241115	164900	104803020	3005	3005	3005	3005	0
145	20241115	164800	104803020	3005	3005	3005	3005	0
146	20241115	164700	104803020	3005	3005	3005	3005	0
147	20241115	164600	104803020	3005	3005	3005	3005	0
148	20241115	164500	104803020	3005	3005	3005	3005	0
149	20241115	164400	104803020	3005	3005	3005	3005	0
150	20241115	164300	104803020	3005	3005	3005	3005	0
151	20241115	164200	104803020	3005	3005	3005	3005	0
152	20241115	164100	104803020	3005	3005	3005	3005	160
153	20241115	164000	104803020	3005	3005	3005	3005	0
154	20241115	163900	104803020	3005	3005	3005	3005	0
155	20241115	163800	104803020	3005	3005	3005	3005	0
156	20241115	163700	104803020	3005	3005	3005	3005	0
157	20241115	163600	104803020	3005	3005	3005	3005	0
158	20241115	163500	104803020	3005	3005	3005	3005	0
159	20241115	163400	104803020	3005	3005	3005	3005	0
160	20241115	163300	104803020	3005	3005	3005	3005	0
161	20241115	163200	104803020	3005	3005	3005	3005	0
162	20241115	163100	104803020	3005	3005	3005	3005	0
163	20241115	163000	104803020	3005	3005	3005	3005	0
164	20241115	162900	104803020	3005	3005	3005	3005	0
165	20241115	162800	104803020	3005	3005	3005	3005	0
166	20241115	162700	104803020	3005	3005	3005	3005	0
167	20241115	162600	104803020	3005	3005	3005	3005	0
168	20241115	162500	104803020	3005	3005	3005	3005	0
169	20241115	162400	104803020	3005	3005	3005	3005	0
170	20241115	162300	104803020	3005	3005	3005	3005	0
171	20241115	162200	104803020	3005	3005	3005	3005	0
172	20241115	162100	104803020	3005	3005	3005	3005	0
173	20241115	162000	104803020	3005	3005	3005	3005	0
174	20241115	161900	104803020	3005	3005	3005	3005	0
175	20241115	161800	104803020	3005	3005	3005	3005	0
176	20241115	161700	104803020	3005	3005	3005	3005	0
177	20241115	161600	104803020	3005	3005	3005	3005	0
178	20241115	161500	104803020	3005	3005	3005	3005	0
179	20241115	161400	104803020	3005	3005	3005	3005	0
180	20241115	161300	104803020	3005	3005	3005	3005	0
181	20241115	161200	104803020	3005	3005	3005	3005	0
182	20241115	161100	104803020	3005	3005	3005	3005	160
183	20241115	161000	104803020	3005	3005	3005	3005	0
184	20241115	160900	104803020	3005	3005	3005	3005	0
185	20241115	160800	104803020	3005	3005	3005	3005	0
186	20241115	160700	104803020	3005	3005	3005	3005	0
187	20241115	160600	104803020	3005	3005	3005	3005	0
188	20241115	160500	104803020	3005	3005	3005	3005	0
189	20241115	160400	104803020	3005	3005	3005	3005	0
190	20241115	160300	104803020	3005	3005	3005	3005	0
191	20241115	160200	104803020	3005	3005	3005	3005	0
192	20241115	160100	104803020	3005	3005	3005	3005	0
193	20241115	160000	104803020	3005	3005	3005	3005	0
194	20241115	155900	104803020	3005	3005	3005	3005	0
195	20241115	155800	104803020	3005	3005	3005	3005	0
196	20241115	155700	104803020	3005	3005	3005	3005	0
197	20241115	155600	104803020	3005	3005	3005	3005	0
198	20241115	155500	104803020	3005	3005	3005	3005	0
199	20241115	155400	104803020	3005	3005	3005	3005	0
200	20241115	155300	104803020	3005	3005	3005	3005	0
201	20241115	155200	104803020	3005	3005	3005	3005	0
202	20241115	155100	104803020	3005	3005	3005	3005	0
203	20241115	155000	104803020	3005	3005	3005	3005	0
204	20241115	154900	104803020	3005	3005	3005	3005	0
205	20241115	154800	104803020	3005	3005	3005	3005	0
206	20241115	154700	104803020	3005	3005	3005	3005	0
207	20241115	154600	104803020	3005	3005	3005	3005	0
208	20241115	154500	104803020	3005	3005	3005	3005	0
209	20241115	154400	104803020	3005	3005	3005	3005	0
210	20241115	154300	104803020	3005	3005	3005	3005	0
211	20241115	154200	104803020	3005	3005	3005	3005	0
212	20241115	154100	104803020	3005	3005	3005	3005	160
213	20241115	154000	104803020	3005	3005	3005	3005	0
214	20241115	153900	104803020	3005	3005	3005	3005	0
215	20241115	153800	104803020	3005	3005	3005	3005	0
216	20241115	153700	104803020	3005	3005	3005	3005	0
217	20241115	153600	104803020	3005	3005	3005	3005	0
218	20241115	153500	104803020	3005	3005	3005	3005	0
219	20241115	153400	104803020	3005	3005	3005	3005	0
220	20241115	153300	104803020	3005	3005	3005	3005	0
221	20241115	153200	104803020	3005	3005	3005	3005	0
222	20241115	153100	104803020	3005	3005	3005	3005	0
223	20241115	153000	104803020	3005	3005	3005	3005	160
224	20241115	152900	104322220	3000	3000	3000	3000	0
225	20241115	152800	104322220	3000	3000	3000	3000	0
226	20241115	152700	104322220	3000	3000	3000	3000	0
227	20241115	152600	104322220	3000	3000	3000	3000	0
228	20241115	152500	104322220	3000	3000	3000	3000	0
229	20241115	152400	104322220	3000	3000	3000	3000	0
230	20241115	152300	104322220	3000	3000	3000	3000	0
231	20241115	152200	104322220	3000	3000	3000	3000	0
232	20241115	152100	104322220	3000	3000	3000	3000	0
233	20241115	152000	104322220	3000	3000	3000	3000	0
234	20241115	151900	104322220	3000	2980	3000	2980	46
235	20241115	151800	104184240	3000	3000	3000	3000	0
236	20241115	151700	104184240	3000	3000	3000	3000	0
237	20241115	151600	104184240	3000	2970	3000	2970	11
238	20241115	151500	104151275	3005	3005	3005	3005	0
239	20241115	151400	104151275	3005	3005	3005	3005	0
240	20241115	151300	104151275	3005	3005	3005	3005	0
241	20241115	151200	104151275	3005	3005	3005	3005	0
242	20241115	151100	104151275	3005	3005	3005	3005	0
243	20241115	151000	104151275	3005	3005	3005	3005	0
244	20241115	150900	104151275	3005	3005	3005	3005	0
245	20241115	150800	104151275	3005	3005	3005	3005	0
246	20241115	150700	104151275	3005	3005	3005	3005	0
247	20241115	150600	104151275	3005	2970	3005	2970	310
248	20241115	150500	103229760	2965	2965	2965	2965	0
249	20241115	150400	103229760	2965	2965	2965	2965	478
250	20241115	150300	101812490	2970	2970	2970	2970	0
251	20241115	150200	101812490	2970	2970	2970	2970	0
252	20241115	150100	101812490	2970	2970	2970	2970	39
253	20241115	150000	101696660	2970	2970	2970	2970	0
254	20241115	145900	101696660	2970	2970	2970	2970	0
255	20241115	145800	101696660	2970	2970	2970	2970	0
256	20241115	145700	101696660	2970	2970	2970	2970	33
257	20241115	145600	101598650	2970	2970	2970	2970	0
258	20241115	145500	101598650	2970	2970	2970	2970	0
259	20241115	145400	101598650	2970	2970	2970	2970	0
260	20241115	145300	101598650	2970	2970	2970	2970	0
261	20241115	145200	101598650	2970	2970	2970	2970	0
262	20241115	145100	101598650	2970	2970	2970	2970	0
263	20241115	145000	101598650	2970	2970	2970	2965	277
264	20241115	144900	100777110	2980	2980	2980	2980	0
265	20241115	144800	100777110	2980	2980	2980	2980	2
266	20241115	144700	100771150	2970	2970	2970	2970	0
267	20241115	144600	100771150	2970	2970	2970	2970	0
268	20241115	144500	100771150	2970	2970	2970	2970	0
269	20241115	144400	100771150	2970	2970	2970	2970	1000
270	20241115	144300	97801150	2975	2975	2975	2975	0
271	20241115	144200	97801150	2975	2975	2975	2975	0
272	20241115	144100	97801150	2975	2975	2975	2975	396
273	20241115	144000	96623050	3005	2980	3005	2980	104
274	20241115	143900	96311665	3000	3000	3000	3000	0
275	20241115	143800	96311665	3000	3000	3000	3000	0
276	20241115	143700	96311665	3000	3000	3000	3000	0
277	20241115	143600	96311665	3000	3000	3000	3000	486
278	20241115	143500	94853665	3000	3000	3000	3000	0
279	20241115	143400	94853665	3000	3000	3000	3000	0
280	20241115	143300	94853665	3000	3000	3000	3000	1
281	20241115	143200	94850665	2985	2985	2985	2985	0
282	20241115	143100	94850665	2985	2985	2985	2985	0
283	20241115	143000	94850665	2985	2985	2985	2985	0
284	20241115	142900	94850665	2985	2985	2985	2985	0
285	20241115	142800	94850665	2985	2985	2985	2985	200
286	20241115	142700	94253665	3000	3000	3000	3000	0
287	20241115	142600	94253665	3000	3000	3000	3000	0
288	20241115	142500	94253665	3000	3000	3000	3000	0
289	20241115	142400	94253665	3000	3000	3000	3000	0
290	20241115	142300	94253665	3000	3000	3000	3000	0
291	20241115	142200	94253665	3000	3000	3000	3000	117
292	20241115	142100	93902665	3000	3000	3000	3000	0
293	20241115	142000	93902665	3000	3000	3000	3000	333
294	20241115	141900	92903665	2990	2990	2990	2990	0
295	20241115	141800	92903665	2990	2990	2990	2990	800
296	20241115	141700	90511665	2990	2990	2990	2990	158
297	20241115	141600	90039245	2980	2980	2980	2980	0
298	20241115	141500	90039245	2980	2980	2980	2980	0
299	20241115	141400	90039245	2980	2980	2980	2980	0
300	20241115	141300	90039245	2980	2980	2980	2980	0
301	20241115	141200	90039245	2980	2980	2980	2980	0
302	20241115	141100	90039245	2980	2980	2980	2980	0
303	20241115	141000	90039245	2980	2980	2980	2980	0
304	20241115	140900	90039245	2980	2980	2980	2980	0
305	20241115	140800	90039245	2980	2980	2980	2980	0
306	20241115	140700	90039245	2980	2980	2980	2980	0
307	20241115	140600	90039245	2980	2980	2980	2980	0
308	20241115	140500	90039245	2980	2980	2980	2980	0
309	20241115	140400	90039245	2980	2980	2980	2980	0
310	20241115	140300	90039245	2980	2980	2980	2980	0
311	20241115	140200	90039245	2980	2980	2980	2980	0
312	20241115	140100	90039245	2980	2980	2980	2980	0
313	20241115	140000	90039245	2980	2980	2980	2980	0
314	20241115	135900	90039245	2980	2980	2980	2980	0
315	20241115	135800	90039245	2980	2980	2980	2980	0
316	20241115	135700	90039245	2980	2980	2980	2980	0
317	20241115	135600	90039245	2980	2980	2980	2980	0
318	20241115	135500	90039245	2980	2980	2980	2980	0
319	20241115	135400	90039245	2980	2980	2980	2980	0
320	20241115	135300	90039245	2980	2980	2980	2980	30
321	20241115	135200	89949845	2970	2970	2970	2970	0
322	20241115	135100	89949845	2970	2970	2970	2970	0
323	20241115	135000	89949845	2970	2970	2970	2970	55
324	20241115	134900	89786495	2970	2970	2970	2970	119
325	20241115	134800	89433065	2970	2970	2970	2970	0
326	20241115	134700	89433065	2970	2970	2970	2970	0
327	20241115	134600	89433065	2970	2970	2970	2970	0
328	20241115	134500	89433065	2970	2970	2970	2970	0
329	20241115	134400	89433065	2970	2970	2970	2970	0
330	20241115	134300	89433065	2970	2970	2970	2970	53
331	20241115	134200	89275655	2970	2970	2970	2970	0
332	20241115	134100	89275655	2970	2970	2970	2970	0
333	20241115	134000	89275655	2970	2970	2970	2970	0
334	20241115	133900	89275655	2970	2970	2970	2970	0
335	20241115	133800	89275655	2970	2970	2970	2970	0
336	20241115	133700	89275655	2970	2970	2970	2970	1
337	20241115	133600	89272685	2965	2965	2965	2965	0
338	20241115	133500	89272685	2965	2965	2965	2965	0
339	20241115	133400	89272685	2965	2965	2965	2965	0
340	20241115	133300	89272685	2965	2965	2965	2965	0
341	20241115	133200	89272685	2965	2965	2965	2965	0
342	20241115	133100	89272685	2965	2965	2965	2965	0
343	20241115	133000	89272685	2965	2965	2965	2965	0
344	20241115	132900	89272685	2965	2965	2965	2965	66
345	20241115	132800	89076995	2965	2965	2965	2965	0
346	20241115	132700	89076995	2965	2965	2965	2965	0
347	20241115	132600	89076995	2965	2965	2965	2965	0
348	20241115	132500	89076995	2965	2965	2965	2965	0
349	20241115	132400	89076995	2965	2965	2965	2965	0
350	20241115	132300	89076995	2965	2965	2965	2965	1
351	20241115	132200	89074030	2970	2970	2970	2970	20
352	20241115	132100	89014630	2970	2970	2970	2970	0
353	20241115	132000	89014630	2970	2970	2970	2970	0
354	20241115	131900	89014630	2970	2970	2970	2970	0
355	20241115	131800	89014630	2970	2970	2970	2970	389
356	20241115	131700	87859300	2970	2970	2970	2970	0
357	20241115	131600	87859300	2970	2970	2970	2970	0
358	20241115	131500	87859300	2970	2970	2970	2970	0
359	20241115	131400	87859300	2970	2970	2970	2970	0
360	20241115	131300	87859300	2970	2970	2970	2970	0
361	20241115	131200	87859300	2970	2970	2970	2970	0
362	20241115	131100	87859300	2970	2970	2970	2970	0
363	20241115	131000	87859300	2970	2970	2970	2970	0
364	20241115	130900	87859300	2970	2970	2970	2970	0
365	20241115	130800	87859300	2970	2970	2970	2970	0
366	20241115	130700	87859300	2970	2970	2970	2970	0
367	20241115	130600	87859300	2970	2970	2970	2970	0
368	20241115	130500	87859300	2970	2970	2970	2970	0
369	20241115	130400	87859300	2970	2970	2970	2970	0
370	20241115	130300	87859300	2970	2970	2970	2970	0
371	20241115	130200	87859300	2970	2970	2970	2970	0
372	20241115	130100	87859300	2970	2970	2970	2970	0
373	20241115	130000	87859300	2970	2970	2970	2970	0
374	20241115	125900	87859300	2970	2970	2970	2970	0
375	20241115	125800	87859300	2970	2970	2970	2970	0
376	20241115	125700	87859300	2970	2970	2970	2970	0
377	20241115	125600	87859300	2970	2970	2970	2970	0
378	20241115	125500	87859300	2970	2970	2970	2970	0
379	20241115	125400	87859300	2970	2970	2970	2970	0
380	20241115	125300	87859300	2970	2970	2970	2970	0
381	20241115	125200	87859300	2970	2970	2970	2970	0
382	20241115	125100	87859300	2970	2970	2970	2970	0
383	20241115	125000	87859300	2970	2970	2970	2970	0
384	20241115	124900	87859300	2970	2970	2970	2970	0
385	20241115	124800	87859300	2970	2970	2970	2970	0
386	20241115	124700	87859300	2970	2970	2970	2970	0
387	20241115	124600	87859300	2970	2970	2970	2970	0
388	20241115	124500	87859300	2970	2970	2970	2970	0
389	20241115	124400	87859300	2970	2970	2970	2970	0
390	20241115	124300	87859300	2970	2970	2970	2970	10
391	20241115	124200	87829600	2970	2970	2970	2970	5
392	20241115	124100	87814750	2975	2975	2975	2975	0
393	20241115	124000	87814750	2975	2975	2975	2975	0
394	20241115	123900	87814750	2975	2975	2975	2975	0
395	20241115	123800	87814750	2975	2975	2975	2975	0
396	20241115	123700	87814750	2975	2975	2975	2975	0
397	20241115	123600	87814750	2975	2975	2975	2975	44
398	20241115	123500	87683850	2975	2975	2975	2975	10
399	20241115	123400	87654100	2970	2970	2970	2970	0
400	20241115	123300	87654100	2970	2970	2970	2970	0
401	20241115	123200	87654100	2970	2970	2970	2970	0
402	20241115	123100	87654100	2970	2970	2970	2970	0
403	20241115	123000	87654100	2970	2970	2970	2970	0
404	20241115	122900	87654100	2970	2970	2970	2970	0
405	20241115	122800	87654100	2970	2970	2970	2970	0
406	20241115	122700	87654100	2970	2970	2970	2970	0
407	20241115	122600	87654100	2970	2970	2970	2970	0
408	20241115	122500	87654100	2970	2970	2970	2970	0
409	20241115	122400	87654100	2970	2970	2970	2970	0
410	20241115	122300	87654100	2970	2970	2970	2970	0
411	20241115	122200	87654100	2970	2970	2970	2970	0
412	20241115	122100	87654100	2970	2970	2970	2970	0
413	20241115	122000	87654100	2970	2970	2970	2970	0
414	20241115	121900	87654100	2970	2970	2970	2970	0
415	20241115	121800	87654100	2970	2970	2970	2970	0
416	20241115	121700	87654100	2970	2970	2970	2970	0
417	20241115	121600	87654100	2970	2970	2970	2970	0
418	20241115	121500	87654100	2970	2970	2970	2970	0
419	20241115	121400	87654100	2970	2970	2970	2970	0
420	20241115	121300	87654100	2970	2970	2970	2970	0
421	20241115	121200	87654100	2970	2970	2970	2970	0
422	20241115	121100	87654100	2970	2970	2970	2970	0
423	20241115	121000	87654100	2970	2970	2970	2970	0
424	20241115	120900	87654100	2970	2975	2975	2970	222
425	20241115	120800	86994360	2975	2975	2975	2975	0
426	20241115	120700	86994360	2975	2975	2975	2975	1
427	20241115	120600	86991385	3000	3000	3000	3000	0
428	20241115	120500	86991385	3000	3000	3000	3000	0
429	20241115	120400	86991385	3000	3000	3000	3000	0
430	20241115	120300	86991385	3000	3000	3000	3000	0
431	20241115	120200	86991385	3000	3000	3000	3000	0
432	20241115	120100	86991385	3000	3000	3000	3000	0
433	20241115	120000	86991385	3000	3000	3000	3000	0
434	20241115	115900	86991385	3000	3000	3000	3000	0
435	20241115	115800	86991385	3000	3000	3000	3000	0
436	20241115	115700	86991385	3000	3000	3000	3000	0
437	20241115	115600	86991385	3000	3000	3000	3000	0
438	20241115	115500	86991385	3000	3000	3000	3000	0
439	20241115	115400	86991385	3000	3000	3000	3000	0
440	20241115	115300	86991385	3000	3000	3000	3000	0
441	20241115	115200	86991385	3000	3000	3000	3000	0
442	20241115	115100	86991385	3000	3000	3000	3000	0
443	20241115	115000	86991385	3000	3000	3000	3000	0
444	20241115	114900	86991385	3000	3000	3000	3000	0
445	20241115	114800	86991385	3000	3000	3000	3000	0
446	20241115	114700	86991385	3000	3000	3000	3000	0
447	20241115	114600	86991385	3000	3000	3000	3000	0
448	20241115	114500	86991385	3000	3000	3000	3000	0
449	20241115	114400	86991385	3000	3000	3000	3000	0
450	20241115	114300	86991385	3000	3000	3000	3000	0
451	20241115	114200	86991385	3000	3000	3000	3000	19
452	20241115	114100	86934385	3000	3000	3000	3000	0
453	20241115	114000	86934385	3000	3000	3000	3000	0
454	20241115	113900	86934385	3000	3000	3000	3000	0
455	20241115	113800	86934385	3000	3000	3000	3000	0
456	20241115	113700	86934385	3000	3000	3000	3000	0
457	20241115	113600	86934385	3000	2980	3000	2980	1000
458	20241115	113500	83935355	2970	2970	2970	2970	0
459	20241115	113400	83935355	2970	2970	2970	2970	0
460	20241115	113300	83935355	2970	2970	2970	2970	0
461	20241115	113200	83935355	2970	2970	2970	2970	0
462	20241115	113100	83935355	2970	2970	2970	2970	0
463	20241115	113000	83935355	2970	2970	2970	2970	0
464	20241115	112900	83935355	2970	2970	2970	2970	0
465	20241115	112800	83935355	2970	2970	2970	2970	0
466	20241115	112700	83935355	2970	2970	2970	2970	0
467	20241115	112600	83935355	2970	2970	2970	2970	0
468	20241115	112500	83935355	2970	2970	2970	2970	0
469	20241115	112400	83935355	2970	2970	2970	2970	0
470	20241115	112300	83935355	2970	2970	2970	2970	0
471	20241115	112200	83935355	2970	2965	2970	2965	98
472	20241115	112100	83644535	2970	2970	2970	2970	4
473	20241115	112000	83632655	2970	2970	2970	2970	47
474	20241115	111900	83493065	2970	2970	2970	2970	0
475	20241115	111800	83493065	2970	2970	2970	2970	0
476	20241115	111700	83493065	2970	2970	2970	2970	0
477	20241115	111600	83493065	2970	2970	2970	2970	0
478	20241115	111500	83493065	2970	2970	2970	2970	0
479	20241115	111400	83493065	2970	2970	2970	2970	0
480	20241115	111300	83493065	2970	2970	2970	2970	0
481	20241115	111200	83493065	2970	2970	2970	2970	0
482	20241115	111100	83493065	2970	2980	2980	2970	391
483	20241115	111000	82328275	2980	2980	2980	2980	28
484	20241115	110900	82244835	2980	2980	2980	2980	2
485	20241115	110800	82238875	2980	2980	2980	2980	19
486	20241115	110700	82182255	2995	2995	2995	2995	0
487	20241115	110600	82182255	2995	2995	2995	2995	0
488	20241115	110500	82182255	2995	2995	2995	2995	0
489	20241115	110400	82182255	2995	2995	2995	2995	0
490	20241115	110300	82182255	2995	2995	2995	2995	0
491	20241115	110200	82182255	2995	2995	2995	2995	0
492	20241115	110100	82182255	2995	2995	2995	2995	0
493	20241115	110000	82182255	2995	2995	2995	2995	0
494	20241115	105900	82182255	2995	2995	2995	2995	0
495	20241115	105800	82182255	2995	2975	2995	2975	2
496	20241115	105700	82176285	2975	2975	2975	2975	2
497	20241115	105600	82170335	2975	2975	2975	2975	1
498	20241115	105500	82167360	3000	3000	3000	3000	0
499	20241115	105400	82167360	3000	3000	3000	3000	0
500	20241115	105300	82167360	3000	3000	3000	3000	0
501	20241115	105200	82167360	3000	2980	3000	2980	320
502	20241115	105100	81209725	2980	2975	2980	2975	8
503	20241115	105000	81185920	2975	2975	2975	2975	0
504	20241115	104900	81185920	2975	2975	2975	2975	1
505	20241115	104800	81182945	2975	2975	2975	2975	0
506	20241115	104700	81182945	2975	2975	2975	2975	0
507	20241115	104600	81182945	2975	2975	2975	2975	0
508	20241115	104500	81182945	2975	2975	2975	2975	0
509	20241115	104400	81182945	2975	2975	2975	2975	0
510	20241115	104300	81182945	2975	2975	2975	2975	0
511	20241115	104200	81182945	2975	2975	2975	2975	7
512	20241115	104100	81162120	2970	2970	2970	2970	0
513	20241115	104000	81162120	2970	2970	2970	2970	0
514	20241115	103900	81162120	2970	2970	2970	2970	0
515	20241115	103800	81162120	2970	2970	2970	2970	0
516	20241115	103700	81162120	2970	2970	2970	2970	0
517	20241115	103600	81162120	2970	2970	2970	2970	0
518	20241115	103500	81162120	2970	2970	2970	2970	0
519	20241115	103400	81162120	2970	2970	2970	2970	0
520	20241115	103300	81162120	2970	2970	2970	2970	0
521	20241115	103200	81162120	2970	2970	2970	2970	0
522	20241115	103100	81162120	2970	2970	2970	2970	0
523	20241115	103000	81162120	2970	2970	2970	2970	0
524	20241115	102900	81162120	2970	2970	2970	2970	0
525	20241115	102800	81162120	2970	2970	2970	2970	0
526	20241115	102700	81162120	2970	2970	2970	2970	0
527	20241115	102600	81162120	2970	2970	2970	2970	0
528	20241115	102500	81162120	2970	2970	2970	2970	0
529	20241115	102400	81162120	2970	2970	2970	2970	1
530	20241115	102300	81159150	3000	3000	3000	3000	0
531	20241115	102200	81159150	3000	3000	3000	3000	1
532	20241115	102100	81156150	3000	3000	3000	3000	50
533	20241115	102000	81006150	3000	3000	3000	3000	0
534	20241115	101900	81006150	3000	3000	3000	3000	0
535	20241115	101800	81006150	3000	3000	3000	3000	0
536	20241115	101700	81006150	3000	3000	3000	3000	0
537	20241115	101600	81006150	3000	2970	3005	2970	8009
538	20241115	101500	56988135	2950	2950	2950	2950	0
539	20241115	101400	56988135	2950	2950	2950	2950	0
540	20241115	101300	56988135	2950	2950	2950	2950	0
541	20241115	101200	56988135	2950	2955	2955	2950	52
542	20241115	101100	56834485	2950	2950	2950	2950	1
543	20241115	101000	56831535	2955	2955	2955	2955	0
544	20241115	100900	56831535	2955	2955	2955	2955	0
545	20241115	100800	56831535	2955	2955	2955	2955	0
546	20241115	100700	56831535	2955	2955	2955	2955	0
547	20241115	100600	56831535	2955	2955	2955	2955	0
548	20241115	100500	56831535	2955	2955	2955	2955	11
549	20241115	100400	56799030	2955	2955	2955	2955	0
550	20241115	100300	56799030	2955	2955	2955	2955	0
551	20241115	100200	56799030	2955	2955	2955	2955	0
552	20241115	100100	56799030	2955	2955	2955	2955	0
553	20241115	100000	56799030	2955	2955	2955	2955	0
554	20241115	095900	56799030	2955	2955	2955	2955	0
555	20241115	095800	56799030	2955	2955	2955	2955	1
556	20241115	095700	56796075	2995	2995	2995	2995	0
557	20241115	095600	56796075	2995	2995	2995	2995	1
558	20241115	095500	56793080	3000	2955	3000	2955	1000
559	20241115	095400	53823745	2950	2955	2955	2950	35
560	20241115	095300	53720340	2955	2955	2955	2955	0
561	20241115	095200	53720340	2955	2955	2955	2955	0
562	20241115	095100	53720340	2955	2955	2955	2955	0
563	20241115	095000	53720340	2955	2955	2955	2955	0
564	20241115	094900	53720340	2955	2955	2955	2955	0
565	20241115	094800	53720340	2955	2970	2970	2955	94
566	20241115	094700	53442105	2975	2990	2995	2975	56
567	20241115	094600	53274465	2995	2995	2995	2995	0
568	20241115	094500	53274465	2995	2990	2995	2990	44
569	20241115	094400	53142740	2990	2990	2990	2990	0
570	20241115	094300	53142740	2990	2990	2990	2990	3
571	20241115	094200	53133770	2990	2990	2990	2990	1
572	20241115	094100	53130780	3000	3000	3000	3000	0
573	20241115	094000	53130780	3000	3000	3000	3000	0
574	20241115	093900	53130780	3000	3000	3000	3000	0
575	20241115	093800	53130780	3000	3000	3000	3000	0
576	20241115	093700	53130780	3000	3000	3000	3000	0
577	20241115	093600	53130780	3000	3000	3000	3000	0
578	20241115	093500	53130780	3000	2995	3000	2935	4316
579	20241115	093400	40206110	3000	3000	3000	3000	0
580	20241115	093300	40206110	3000	2995	3000	2995	3000
581	20241115	093200	31214760	3000	3000	3000	3000	0
582	20241115	093100	31214760	3000	3000	3000	3000	0
583	20241115	093000	31214760	3000	3000	3000	3000	0
584	20241115	092900	31214760	3000	3000	3000	3000	1
585	20241115	092800	31211760	3000	3000	3000	3000	0
586	20241115	092700	31211760	3000	3000	3000	3000	0
587	20241115	092600	31211760	3000	2980	3000	2980	2000
588	20241115	092500	25221370	2945	2945	2945	2945	0
589	20241115	092400	25221370	2945	2945	2945	2945	2
590	20241115	092300	25215480	2945	2945	2945	2945	15
591	20241115	092200	25171305	2940	2940	2940	2940	0
592	20241115	092100	25171305	2940	2940	2940	2940	0
593	20241115	092000	25171305	2940	2940	2940	2940	0
594	20241115	091900	25171305	2940	2940	2940	2940	1
595	20241115	091800	25168365	3000	3000	3000	3000	0
596	20241115	091700	25168365	3000	3000	3000	3000	0
597	20241115	091600	25168365	3000	3000	3000	3000	0
598	20241115	091500	25168365	3000	3000	3000	2995	2016
599	20241115	091400	19121765	3000	2945	3000	2945	2000
600	20241115	091300	13162090	2910	2910	2910	2910	821
601	20241115	091200	10772980	2910	2910	2910	2910	0
602	20241115	091100	10772980	2910	2910	2910	2910	24
603	20241115	091000	10703140	2970	2970	2970	2970	0
604	20241115	090900	10703140	2970	2970	2970	2970	0
605	20241115	090800	10703140	2970	2920	2970	2920	145
606	20241115	090700	10279640	2920	2935	2935	2910	478
607	20241115	090600	8883605	2985	2940	2985	2935	78
608	20241115	090500	8653750	3000	2990	3000	2990	429
609	20241115	090400	7368325	2990	2990	2990	2990	0
610	20241115	090300	7368325	2990	2990	2990	2990	0
611	20241115	090200	7368325	2990	2990	2990	2990	13
612	20241115	090100	7329455	3000	2995	3000	2995	647
613	20241115	090000	5388525	3000	2965	3000	2965	1801