KissMeData/003680/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	184000	210035785	5000	5000	5000	5000	921
3	20241108	183900	210035785	5000	5000	5000	5000	0
4	20241108	183800	210035785	5000	5000	5000	5000	0
5	20241108	183700	210035785	5000	5000	5000	5000	0
6	20241108	183600	210035785	5000	5000	5000	5000	0
7	20241108	183500	210035785	5000	5000	5000	5000	0
8	20241108	183400	210035785	5000	5000	5000	5000	0
9	20241108	183300	210035785	5000	5000	5000	5000	0
10	20241108	183200	210035785	5000	5000	5000	5000	0
11	20241108	183100	210035785	5000	5000	5000	5000	0
12	20241108	183000	210035785	5000	5000	5000	5000	0
13	20241108	182900	210035785	5000	5000	5000	5000	0
14	20241108	182800	210035785	5000	5000	5000	5000	0
15	20241108	182700	210035785	5000	5000	5000	5000	0
16	20241108	182600	210035785	5000	5000	5000	5000	0
17	20241108	182500	210035785	5000	5000	5000	5000	0
18	20241108	182400	210035785	5000	5000	5000	5000	0
19	20241108	182300	210035785	5000	5000	5000	5000	0
20	20241108	182200	210035785	5000	5000	5000	5000	0
21	20241108	182100	210035785	5000	5000	5000	5000	0
22	20241108	182000	210035785	5000	5000	5000	5000	0
23	20241108	181900	210035785	5000	5000	5000	5000	0
24	20241108	181800	210035785	5000	5000	5000	5000	0
25	20241108	181700	210035785	5000	5000	5000	5000	0
26	20241108	181600	210035785	5000	5000	5000	5000	0
27	20241108	181500	210035785	5000	5000	5000	5000	0
28	20241108	181400	210035785	5000	5000	5000	5000	0
29	20241108	181300	210035785	5000	5000	5000	5000	0
30	20241108	181200	210035785	5000	5000	5000	5000	0
31	20241108	181100	210035785	5000	5000	5000	5000	0
32	20241108	181000	210035785	5000	5000	5000	5000	921
33	20241108	180900	210035785	5000	5000	5000	5000	0
34	20241108	180800	210035785	5000	5000	5000	5000	0
35	20241108	180700	210035785	5000	5000	5000	5000	0
36	20241108	180600	210035785	5000	5000	5000	5000	0
37	20241108	180500	210035785	5000	5000	5000	5000	0
38	20241108	180400	210035785	5000	5000	5000	5000	0
39	20241108	180300	210035785	5000	5000	5000	5000	0
40	20241108	180200	210035785	5000	5000	5000	5000	0
41	20241108	180100	210035785	5000	5000	5000	5000	0
42	20241108	180000	210035785	5000	5000	5000	5000	0
43	20241108	175900	210035785	5000	5000	5000	5000	0
44	20241108	175800	210035785	5000	5000	5000	5000	0
45	20241108	175700	210035785	5000	5000	5000	5000	0
46	20241108	175600	210035785	5000	5000	5000	5000	0
47	20241108	175500	210035785	5000	5000	5000	5000	0
48	20241108	175400	210035785	5000	5000	5000	5000	0
49	20241108	175300	210035785	5000	5000	5000	5000	0
50	20241108	175200	210035785	5000	5000	5000	5000	0
51	20241108	175100	210035785	5000	5000	5000	5000	0
52	20241108	175000	210035785	5000	5000	5000	5000	0
53	20241108	174900	210035785	5000	5000	5000	5000	0
54	20241108	174800	210035785	5000	5000	5000	5000	0
55	20241108	174700	210035785	5000	5000	5000	5000	0
56	20241108	174600	210035785	5000	5000	5000	5000	0
57	20241108	174500	210035785	5000	5000	5000	5000	0
58	20241108	174400	210035785	5000	5000	5000	5000	0
59	20241108	174300	210035785	5000	5000	5000	5000	0
60	20241108	174200	210035785	5000	5000	5000	5000	0
61	20241108	174100	210035785	5000	5000	5000	5000	0
62	20241108	174000	210035785	5000	5000	5000	5000	921
63	20241108	173900	210035785	5000	5000	5000	5000	0
64	20241108	173800	210035785	5000	5000	5000	5000	0
65	20241108	173700	210035785	5000	5000	5000	5000	0
66	20241108	173600	210035785	5000	5000	5000	5000	0
67	20241108	173500	210035785	5000	5000	5000	5000	0
68	20241108	173400	210035785	5000	5000	5000	5000	0
69	20241108	173300	210035785	5000	5000	5000	5000	0
70	20241108	173200	210035785	5000	5000	5000	5000	0
71	20241108	173100	210035785	5000	5000	5000	5000	0
72	20241108	173000	210035785	5000	5000	5000	5000	0
73	20241108	172900	210035785	5000	5000	5000	5000	0
74	20241108	172800	210035785	5000	5000	5000	5000	0
75	20241108	172700	210035785	5000	5000	5000	5000	0
76	20241108	172600	210035785	5000	5000	5000	5000	0
77	20241108	172500	210035785	5000	5000	5000	5000	0
78	20241108	172400	210035785	5000	5000	5000	5000	0
79	20241108	172300	210035785	5000	5000	5000	5000	0
80	20241108	172200	210035785	5000	5000	5000	5000	0
81	20241108	172100	210035785	5000	5000	5000	5000	0
82	20241108	172000	210035785	5000	5000	5000	5000	0
83	20241108	171900	210035785	5000	5000	5000	5000	0
84	20241108	171800	210035785	5000	5000	5000	5000	0
85	20241108	171700	210035785	5000	5000	5000	5000	0
86	20241108	171600	210035785	5000	5000	5000	5000	0
87	20241108	171500	210035785	5000	5000	5000	5000	0
88	20241108	171400	210035785	5000	5000	5000	5000	0
89	20241108	171300	210035785	5000	5000	5000	5000	0
90	20241108	171200	210035785	5000	5000	5000	5000	0
91	20241108	171100	210035785	5000	5000	5000	5000	0
92	20241108	171000	210035785	5000	5000	5000	5000	921
93	20241108	170900	210035785	5000	5000	5000	5000	0
94	20241108	170800	210035785	5000	5000	5000	5000	0
95	20241108	170700	210035785	5000	5000	5000	5000	0
96	20241108	170600	210035785	5000	5000	5000	5000	0
97	20241108	170500	210035785	5000	5000	5000	5000	0
98	20241108	170400	210035785	5000	5000	5000	5000	0
99	20241108	170300	210035785	5000	5000	5000	5000	0
100	20241108	170200	210035785	5000	5000	5000	5000	0
101	20241108	170100	210035785	5000	5000	5000	5000	0
102	20241108	170000	210035785	5000	5000	5000	5000	0
103	20241108	165900	210035785	5000	5000	5000	5000	0
104	20241108	165800	210035785	5000	5000	5000	5000	0
105	20241108	165700	210035785	5000	5000	5000	5000	0
106	20241108	165600	210035785	5000	5000	5000	5000	0
107	20241108	165500	210035785	5000	5000	5000	5000	0
108	20241108	165400	210035785	5000	5000	5000	5000	0
109	20241108	165300	210035785	5000	5000	5000	5000	0
110	20241108	165200	210035785	5000	5000	5000	5000	0
111	20241108	165100	210035785	5000	5000	5000	5000	0
112	20241108	165000	210035785	5000	5000	5000	5000	0
113	20241108	164900	210035785	5000	5000	5000	5000	0
114	20241108	164800	210035785	5000	5000	5000	5000	0
115	20241108	164700	210035785	5000	5000	5000	5000	0
116	20241108	164600	210035785	5000	5000	5000	5000	0
117	20241108	164500	210035785	5000	5000	5000	5000	0
118	20241108	164400	210035785	5000	5000	5000	5000	0
119	20241108	164300	210035785	5000	5000	5000	5000	0
120	20241108	164200	210035785	5000	5000	5000	5000	0
121	20241108	164100	210035785	5000	5000	5000	5000	0
122	20241108	164000	210035785	5000	5000	5000	5000	921
123	20241108	163900	210035785	5000	5000	5000	5000	0
124	20241108	163800	210035785	5000	5000	5000	5000	0
125	20241108	163700	210035785	5000	5000	5000	5000	0
126	20241108	163600	210035785	5000	5000	5000	5000	0
127	20241108	163500	210035785	5000	5000	5000	5000	0
128	20241108	163400	210035785	5000	5000	5000	5000	0
129	20241108	163300	210035785	5000	5000	5000	5000	0
130	20241108	163200	210035785	5000	5000	5000	5000	0
131	20241108	163100	210035785	5000	5000	5000	5000	0
132	20241108	163000	210035785	5000	5000	5000	5000	0
133	20241108	162900	210035785	5000	5000	5000	5000	0
134	20241108	162800	210035785	5000	5000	5000	5000	0
135	20241108	162700	210035785	5000	5000	5000	5000	0
136	20241108	162600	210035785	5000	5000	5000	5000	0
137	20241108	162500	210035785	5000	5000	5000	5000	0
138	20241108	162400	210035785	5000	5000	5000	5000	0
139	20241108	162300	210035785	5000	5000	5000	5000	0
140	20241108	162200	210035785	5000	5000	5000	5000	0
141	20241108	162100	210035785	5000	5000	5000	5000	0
142	20241108	162000	210035785	5000	5000	5000	5000	0
143	20241108	161900	210035785	5000	5000	5000	5000	0
144	20241108	161800	210035785	5000	5000	5000	5000	0
145	20241108	161700	210035785	5000	5000	5000	5000	0
146	20241108	161600	210035785	5000	5000	5000	5000	0
147	20241108	161500	210035785	5000	5000	5000	5000	0
148	20241108	161400	210035785	5000	5000	5000	5000	0
149	20241108	161300	210035785	5000	5000	5000	5000	0
150	20241108	161200	210035785	5000	5000	5000	5000	0
151	20241108	161100	210035785	5000	5000	5000	5000	0
152	20241108	161000	210035785	5000	5000	5000	5000	921
153	20241108	160900	210035785	5000	5000	5000	5000	0
154	20241108	160800	210035785	5000	5000	5000	5000	0
155	20241108	160700	210035785	5000	5000	5000	5000	0
156	20241108	160600	210035785	5000	5000	5000	5000	0
157	20241108	160500	210035785	5000	5000	5000	5000	0
158	20241108	160400	210035785	5000	5000	5000	5000	0
159	20241108	160300	210035785	5000	5000	5000	5000	0
160	20241108	160200	210035785	5000	5000	5000	5000	0
161	20241108	160100	210035785	5000	5000	5000	5000	0
162	20241108	160000	210035785	5000	5000	5000	5000	0
163	20241108	155900	210035785	5000	5000	5000	5000	0
164	20241108	155800	210035785	5000	5000	5000	5000	0
165	20241108	155700	210035785	5000	5000	5000	5000	0
166	20241108	155600	210035785	5000	5000	5000	5000	0
167	20241108	155500	210035785	5000	5000	5000	5000	0
168	20241108	155400	210035785	5000	5000	5000	5000	0
169	20241108	155300	210035785	5000	5000	5000	5000	0
170	20241108	155200	210035785	5000	5000	5000	5000	0
171	20241108	155100	210035785	5000	5000	5000	5000	0
172	20241108	155000	210035785	5000	5000	5000	5000	0
173	20241108	154900	210035785	5000	5000	5000	5000	0
174	20241108	154800	210035785	5000	5000	5000	5000	0
175	20241108	154700	210035785	5000	5000	5000	5000	0
176	20241108	154600	210035785	5000	5000	5000	5000	0
177	20241108	154500	210035785	5000	5000	5000	5000	0
178	20241108	154400	210035785	5000	5000	5000	5000	0
179	20241108	154300	210035785	5000	5000	5000	5000	0
180	20241108	154200	210035785	5000	5000	5000	5000	0
181	20241108	154100	210035785	5000	5000	5000	5000	0
182	20241108	154000	210035785	5000	5000	5000	5000	921
183	20241108	153900	210035785	5000	5000	5000	5000	0
184	20241108	153800	210035785	5000	5000	5000	5000	0
185	20241108	153700	210035785	5000	5000	5000	5000	0
186	20241108	153600	210035785	5000	5000	5000	5000	0
187	20241108	153500	210035785	5000	5000	5000	5000	0
188	20241108	153400	210035785	5000	5000	5000	5000	0
189	20241108	153300	210035785	5000	5000	5000	5000	0
190	20241108	153200	210035785	5000	5000	5000	5000	0
191	20241108	153100	210035785	5000	5000	5000	5000	0
192	20241108	153000	210035785	5000	5000	5000	5000	921
193	20241108	152900	205430785	4985	4985	4985	4985	0
194	20241108	152800	205430785	4985	4985	4985	4985	0
195	20241108	152700	205430785	4985	4985	4985	4985	0
196	20241108	152600	205430785	4985	4985	4985	4985	0
197	20241108	152500	205430785	4985	4985	4985	4985	0
198	20241108	152400	205430785	4985	4985	4985	4985	0
199	20241108	152300	205430785	4985	4985	4985	4985	0
200	20241108	152200	205430785	4985	4985	4985	4985	0
201	20241108	152100	205430785	4985	4985	4985	4985	0
202	20241108	152000	205430785	4985	4985	4985	4985	0
203	20241108	151900	205430785	4985	4985	4985	4985	1
204	20241108	151800	205425800	4965	4980	4980	4965	32
205	20241108	151700	205266905	4985	4965	4985	4965	47
206	20241108	151600	205033270	4965	4970	4970	4965	32
207	20241108	151500	204874380	4980	4980	4980	4980	0
208	20241108	151400	204874380	4980	4980	4980	4980	6
209	20241108	151300	204844500	4955	4960	4960	4955	32
210	20241108	151200	204685820	4955	4960	4960	4955	32
211	20241108	151100	204527195	4955	4955	4955	4955	0
212	20241108	151000	204527195	4955	4960	4960	4955	32
213	20241108	150900	204368535	4955	4955	4955	4955	33
214	20241108	150800	204205020	4955	4955	4955	4955	0
215	20241108	150700	204205020	4955	4955	4955	4955	32
216	20241108	150600	204046460	4955	4955	4955	4955	312
217	20241108	150500	202500500	4955	4955	4955	4955	0
218	20241108	150400	202500500	4955	4955	4955	4955	32
219	20241108	150300	202341940	4955	4955	4955	4955	33
220	20241108	150200	202178425	4955	4955	4955	4955	0
221	20241108	150100	202178425	4955	4955	4955	4955	32
222	20241108	150000	202019865	4955	4955	4955	4955	33
223	20241108	145900	201856350	4955	4955	4955	4955	0
224	20241108	145800	201856350	4955	4955	4955	4955	32
225	20241108	145700	201697790	4955	4960	4960	4955	65
226	20241108	145600	201375565	4960	4960	4960	4960	33
227	20241108	145500	201211885	4960	4960	4960	4960	1
228	20241108	145400	201206925	4985	4985	4985	4985	0
229	20241108	145300	201206925	4985	4960	4985	4955	34
230	20241108	145200	201038285	4955	4955	4955	4955	0
231	20241108	145100	201038285	4955	4955	4955	4955	32
232	20241108	145000	200879725	4955	4960	4960	4955	32
233	20241108	144900	200721135	4955	4955	4955	4955	0
234	20241108	144800	200721135	4955	4960	4960	4955	33
235	20241108	144700	200557520	4955	4960	4960	4955	32
236	20241108	144600	200398860	4955	4955	4955	4955	0
237	20241108	144500	200398860	4955	4960	4960	4955	32
238	20241108	144400	200240200	4955	4955	4955	4955	33
239	20241108	144300	200076685	4955	4955	4955	4955	12
240	20241108	144200	200017225	4960	4960	4960	4960	52
241	20241108	144100	199759305	4970	4955	4970	4955	33
242	20241108	144000	199595775	4955	4955	4955	4955	0
243	20241108	143900	199595775	4955	4985	4985	4955	2
244	20241108	143800	199585835	4955	4955	4955	4955	34
245	20241108	143700	199417365	4955	4955	4955	4955	0
246	20241108	143600	199417365	4955	4955	4955	4955	312
247	20241108	143500	197871405	4955	4955	4955	4955	32
248	20241108	143400	197712845	4955	4955	4955	4955	33
249	20241108	143300	197549330	4955	4955	4955	4955	27
250	20241108	143200	197415545	4960	4960	4960	4960	103
251	20241108	143100	196904665	4955	4955	4955	4955	32
252	20241108	143000	196746105	4955	4955	4955	4955	32
253	20241108	142900	196587545	4960	4960	4960	4960	0
254	20241108	142800	196587545	4960	4960	4960	4960	35
255	20241108	142700	196413945	4960	4960	4960	4960	65
256	20241108	142600	196091545	4985	4985	4985	4985	0
257	20241108	142500	196091545	4985	4985	4985	4985	1
258	20241108	142400	196086560	4980	4970	4980	4970	200
259	20241108	142300	195090890	4980	4980	4980	4980	1
260	20241108	142200	195085910	4955	4955	4955	4955	33
261	20241108	142100	194922395	4955	4955	4955	4955	1
262	20241108	142000	194917440	4955	4955	4955	4955	33
263	20241108	141900	194753925	4955	4955	4955	4955	34
264	20241108	141800	194585455	4960	4960	4960	4960	0
265	20241108	141700	194585455	4960	4960	4960	4960	33
266	20241108	141600	194421775	4960	4960	4960	4960	33
267	20241108	141500	194258095	4960	4960	4960	4960	0
268	20241108	141400	194258095	4960	4960	4960	4960	97
269	20241108	141300	193776975	4985	4985	4985	4985	0
270	20241108	141200	193776975	4985	4985	4985	4985	0
271	20241108	141100	193776975	4985	4985	4985	4985	1
272	20241108	141000	193771990	4960	4960	4960	4960	33
273	20241108	140900	193608310	4960	4960	4960	4955	79
274	20241108	140800	193216535	4955	4955	4955	4955	0
275	20241108	140700	193216535	4955	4955	4955	4955	32
276	20241108	140600	193057975	4955	4955	4955	4955	311
277	20241108	140500	191516970	4955	4960	4960	4955	500
278	20241108	140400	189037420	4965	4965	4965	4965	34
279	20241108	140300	188868610	4965	4965	4965	4965	33
280	20241108	140200	188704765	4965	4965	4965	4965	0
281	20241108	140100	188704765	4965	4965	4965	4965	33
282	20241108	140000	188540920	4965	4965	4965	4965	32
283	20241108	135900	188382040	4965	4970	4970	4965	262
284	20241108	135800	187080885	5010	5010	5010	5010	0
285	20241108	135700	187080885	5010	5010	5010	5010	0
286	20241108	135600	187080885	5010	4960	5010	4960	1311
287	20241108	135500	180533390	4960	4970	4970	4960	1375
288	20241108	135400	173708120	4970	4985	4985	4970	6278
289	20241108	135300	142416460	4985	4985	4985	4985	32
290	20241108	135200	142256940	4985	4985	4985	4985	2
291	20241108	135100	142246970	4985	4980	4985	4980	352
292	20241108	135000	140492435	4975	4975	4975	4975	33
293	20241108	134900	140328260	4975	4970	4975	4970	370
294	20241108	134800	138489055	4975	4975	4975	4975	31
295	20241108	134700	138334830	4975	4975	4975	4975	134
296	20241108	134600	137668180	4980	4980	4980	4980	20
297	20241108	134500	137568580	4975	4975	4975	4975	233
298	20241108	134400	136409405	4975	4975	4975	4975	33
299	20241108	134300	136245230	4975	4975	4975	4975	0
300	20241108	134200	136245230	4975	4975	4975	4975	33
301	20241108	134100	136081055	4975	4975	4975	4975	33
302	20241108	134000	135916880	4975	4980	4980	4975	33
303	20241108	133900	135752655	4980	4980	4980	4980	10
304	20241108	133800	135702855	4975	4975	4975	4975	73
305	20241108	133700	135339680	4975	4980	4980	4975	33
306	20241108	133600	135175420	4975	4975	4975	4975	6
307	20241108	133500	135145570	4980	4980	4980	4980	26
308	20241108	133400	135016090	4980	4980	4980	4980	32
309	20241108	133300	134856730	4975	4975	4975	4975	300
310	20241108	133200	133364230	4975	4975	4975	4975	32
311	20241108	133100	133205030	4975	4975	4975	4975	33
312	20241108	133000	133040855	4975	4975	4975	4975	34
313	20241108	132900	132871705	4980	4980	4980	4980	10
314	20241108	132800	132821905	4975	4975	4975	4975	64
315	20241108	132700	132503505	4985	4985	4985	4985	0
316	20241108	132600	132503505	4985	4975	4985	4975	101
317	20241108	132500	132001020	4975	4975	4975	4975	32
318	20241108	132400	131841820	4975	4975	4975	4975	32
319	20241108	132300	131682620	4975	4975	4975	4975	0
320	20241108	132200	131682620	4975	4975	4975	4975	32
321	20241108	132100	131523420	4975	4980	4980	4975	33
322	20241108	132000	131359195	4975	4975	4975	4975	33
323	20241108	131900	131195020	4980	4980	4980	4980	291
324	20241108	131800	129745840	4980	4980	4980	4980	81
325	20241108	131700	129342460	4980	4980	4980	4980	0
326	20241108	131600	129342460	4980	4980	4980	4980	32
327	20241108	131500	129183100	4980	4980	4980	4980	33
328	20241108	131400	129018760	4980	4980	4980	4980	0
329	20241108	131300	129018760	4980	4980	4980	4980	35
330	20241108	131200	128844460	4980	4980	4980	4980	32
331	20241108	131100	128685100	4980	4980	4980	4980	32
332	20241108	131000	128525740	4980	4980	4980	4980	0
333	20241108	130900	128525740	4980	4980	4980	4980	33
334	20241108	130800	128361400	4980	4980	4980	4980	33
335	20241108	130700	128197060	4975	4975	4975	4975	0
336	20241108	130600	128197060	4975	4975	4975	4975	65
337	20241108	130500	127873685	4985	4985	4985	4985	0
338	20241108	130400	127873685	4985	4985	4985	4985	10
339	20241108	130300	127823835	4975	4975	4975	4975	33
340	20241108	130200	127659660	4975	4975	4975	4975	32
341	20241108	130100	127500460	4975	4975	4975	4975	23
342	20241108	130000	127386035	4980	4980	4980	4980	20
343	20241108	125900	127286435	4975	4975	4975	4975	46
344	20241108	125800	127057585	4980	4980	4980	4980	20
345	20241108	125700	126957985	4985	4985	4985	4985	7
346	20241108	125600	126923090	4975	4975	4975	4975	34
347	20241108	125500	126753940	4975	4975	4975	4975	32
348	20241108	125400	126594740	4975	4975	4975	4975	0
349	20241108	125300	126594740	4975	4975	4975	4975	33
350	20241108	125200	126430565	4980	4980	4980	4980	0
351	20241108	125100	126430565	4980	4980	4980	4980	0
352	20241108	125000	126430565	4980	4980	4980	4980	0
353	20241108	124900	126430565	4980	4980	4980	4980	3
354	20241108	124800	126415625	4990	4990	4990	4990	10
355	20241108	124700	126365725	4995	4995	4995	4995	0
356	20241108	124600	126365725	4995	4995	4995	4995	9
357	20241108	124500	126320770	4995	4995	4995	4995	0
358	20241108	124400	126320770	4995	4995	4995	4995	0
359	20241108	124300	126320770	4995	4995	4995	4995	0
360	20241108	124200	126320770	4995	4995	4995	4995	0
361	20241108	124100	126320770	4995	4995	4995	4995	1
362	20241108	124000	126315775	4980	4980	4980	4980	0
363	20241108	123900	126315775	4980	4985	4985	4980	19
364	20241108	123800	126221145	4985	4985	4985	4985	0
365	20241108	123700	126221145	4985	4985	4985	4985	0
366	20241108	123600	126221145	4985	4985	4985	4985	0
367	20241108	123500	126221145	4985	4985	4985	4985	0
368	20241108	123400	126221145	4985	4985	4985	4985	0
369	20241108	123300	126221145	4985	4985	4985	4985	0
370	20241108	123200	126221145	4985	4985	4985	4985	0
371	20241108	123100	126221145	4985	4985	4985	4985	18
372	20241108	123000	126131415	4980	4980	4980	4980	0
373	20241108	122900	126131415	4980	4980	4980	4980	0
374	20241108	122800	126131415	4980	4980	4980	4980	37
375	20241108	122700	125947155	4980	4980	4980	4980	0
376	20241108	122600	125947155	4980	4980	4980	4980	140
377	20241108	122500	125249955	4980	4980	4980	4980	0
378	20241108	122400	125249955	4980	4980	4980	4980	0
379	20241108	122300	125249955	4980	4980	4980	4980	0
380	20241108	122200	125249955	4980	4980	4980	4980	4
381	20241108	122100	125230035	4995	4995	4995	4995	1
382	20241108	122000	125225040	4980	4980	4980	4980	0
383	20241108	121900	125225040	4980	4980	4980	4980	278
384	20241108	121800	123840600	4985	4985	4985	4985	0
385	20241108	121700	123840600	4985	4985	4985	4985	0
386	20241108	121600	123840600	4985	4985	4985	4985	0
387	20241108	121500	123840600	4985	4985	4985	4985	0
388	20241108	121400	123840600	4985	4985	4985	4985	1120
389	20241108	121300	118257400	4985	4985	4985	4985	0
390	20241108	121200	118257400	4985	4985	4985	4985	0
391	20241108	121100	118257400	4985	4985	4985	4985	0
392	20241108	121000	118257400	4985	4985	4985	4985	0
393	20241108	120900	118257400	4985	4985	4985	4985	0
394	20241108	120800	118257400	4985	4985	4985	4985	9
395	20241108	120700	118212535	4985	4985	4985	4985	0
396	20241108	120600	118212535	4985	4985	4985	4985	0
397	20241108	120500	118212535	4985	4985	4985	4985	30
398	20241108	120400	118062985	4990	4990	4990	4990	0
399	20241108	120300	118062985	4990	4990	4990	4990	0
400	20241108	120200	118062985	4990	4990	4990	4990	1
401	20241108	120100	118057995	4995	4995	4995	4995	201
402	20241108	120000	117054000	4985	4990	4990	4985	678
403	20241108	115900	113671045	4990	4990	4990	4990	0
404	20241108	115800	113671045	4990	4990	4990	4990	0
405	20241108	115700	113671045	4990	4990	4990	4990	0
406	20241108	115600	113671045	4990	4990	4990	4990	0
407	20241108	115500	113671045	4990	4990	4990	4990	0
408	20241108	115400	113671045	4990	4990	4990	4990	0
409	20241108	115300	113671045	4990	4990	4990	4990	0
410	20241108	115200	113671045	4990	4990	4990	4990	0
411	20241108	115100	113671045	4990	4990	4990	4990	278
412	20241108	115000	112283825	4995	4995	4995	4995	17
413	20241108	114900	112198910	4990	4990	4990	4990	0
414	20241108	114800	112198910	4990	4990	4990	4990	2
415	20241108	114700	112188930	4990	4990	4990	4990	0
416	20241108	114600	112188930	4990	4990	4990	4990	0
417	20241108	114500	112188930	4990	4990	4990	4990	0
418	20241108	114400	112188930	4990	4990	4990	4990	0
419	20241108	114300	112188930	4990	4990	4990	4990	0
420	20241108	114200	112188930	4990	4990	4990	4990	0
421	20241108	114100	112188930	4990	4990	4990	4990	0
422	20241108	114000	112188930	4990	4990	4990	4990	0
423	20241108	113900	112188930	4990	4990	4990	4990	0
424	20241108	113800	112188930	4990	4990	4990	4990	0
425	20241108	113700	112188930	4990	4990	4990	4990	3
426	20241108	113600	112173960	4990	4990	4990	4990	0
427	20241108	113500	112173960	4990	4990	4990	4990	0
428	20241108	113400	112173960	4990	4990	4990	4990	0
429	20241108	113300	112173960	4990	4990	4990	4990	0
430	20241108	113200	112173960	4990	4990	4990	4990	0
431	20241108	113100	112173960	4990	4995	4995	4990	3
432	20241108	113000	112158985	4990	4990	4990	4990	2
433	20241108	112900	112149005	4990	4990	4990	4990	0
434	20241108	112800	112149005	4990	4990	4990	4990	0
435	20241108	112700	112149005	4990	4990	4990	4990	28
436	20241108	112600	112009285	4985	4985	4985	4985	0
437	20241108	112500	112009285	4985	4985	4985	4985	0
438	20241108	112400	112009285	4985	4985	4985	4985	0
439	20241108	112300	112009285	4985	4985	4985	4985	0
440	20241108	112200	112009285	4985	4985	4985	4985	0
441	20241108	112100	112009285	4985	4985	4985	4985	14
442	20241108	112000	111939495	4980	4980	4980	4980	0
443	20241108	111900	111939495	4980	4980	4980	4980	0
444	20241108	111800	111939495	4980	4980	4980	4980	0
445	20241108	111700	111939495	4980	4980	4980	4980	0
446	20241108	111600	111939495	4980	4980	4980	4980	0
447	20241108	111500	111939495	4980	4980	4980	4980	0
448	20241108	111400	111939495	4980	4985	4985	4980	1102
449	20241108	111300	106449390	4985	4985	4985	4985	250
450	20241108	111200	105203140	4990	4990	4990	4990	0
451	20241108	111100	105203140	4990	4990	4990	4990	0
452	20241108	111000	105203140	4990	4990	4990	4990	0
453	20241108	110900	105203140	4990	4990	4990	4990	0
454	20241108	110800	105203140	4990	4990	4990	4990	0
455	20241108	110700	105203140	4990	4990	4990	4990	0
456	20241108	110600	105203140	4990	4990	4990	4990	0
457	20241108	110500	105203140	4990	4990	4990	4990	34
458	20241108	110400	105033480	4995	4990	4995	4990	18
459	20241108	110300	104943650	4995	4995	4995	4995	1
460	20241108	110200	104938655	4990	4990	4990	4990	0
461	20241108	110100	104938655	4990	4990	4990	4990	0
462	20241108	110000	104938655	4990	4990	4990	4990	0
463	20241108	105900	104938655	4990	4990	4990	4990	100
464	20241108	105800	104439655	4995	4990	4995	4990	40
465	20241108	105700	104240050	4985	4985	4985	4985	2
466	20241108	105600	104230080	4995	4995	4995	4995	1
467	20241108	105500	104225085	4985	4985	4985	4985	0
468	20241108	105400	104225085	4985	4985	4985	4985	0
469	20241108	105300	104225085	4985	4985	4985	4985	0
470	20241108	105200	104225085	4985	4985	4985	4985	0
471	20241108	105100	104225085	4985	4985	4985	4985	363
472	20241108	105000	102415530	4995	4995	4995	4995	1
473	20241108	104900	102410535	4990	4990	4990	4990	0
474	20241108	104800	102410535	4990	4990	4990	4990	132
475	20241108	104700	101751855	4995	4995	4995	4995	0
476	20241108	104600	101751855	4995	4995	4995	4995	0
477	20241108	104500	101751855	4995	4995	4995	4995	40
478	20241108	104400	101552055	4990	4990	4990	4990	320
479	20241108	104300	99955255	4990	4990	4990	4990	0
480	20241108	104200	99955255	4990	4990	4990	4990	0
481	20241108	104100	99955255	4990	4990	4990	4990	2
482	20241108	104000	99945275	4990	4990	4990	4990	39
483	20241108	103900	99750665	4990	4990	4990	4990	0
484	20241108	103800	99750665	4990	4990	4990	4990	67
485	20241108	103700	99416335	4990	4990	4990	4990	17
486	20241108	103600	99331505	4990	4990	4990	4990	0
487	20241108	103500	99331505	4990	4990	4990	4990	25
488	20241108	103400	99206755	4995	4995	4995	4995	0
489	20241108	103300	99206755	4995	4995	4995	4995	0
490	20241108	103200	99206755	4995	4995	4995	4995	0
491	20241108	103100	99206755	4995	4995	4995	4995	0
492	20241108	103000	99206755	4995	4995	4995	4995	0
493	20241108	102900	99206755	4995	4995	4995	4995	50
494	20241108	102800	98957005	4995	4995	4995	4995	101
495	20241108	102700	98452510	4995	4995	4995	4995	0
496	20241108	102600	98452510	4995	4995	4995	4995	0
497	20241108	102500	98452510	4995	4995	4995	4995	1
498	20241108	102400	98447515	4990	4990	4990	4990	0
499	20241108	102300	98447515	4990	4990	4990	4990	2
500	20241108	102200	98437535	4990	4990	4990	4990	0
501	20241108	102100	98437535	4990	4995	4995	4990	514
502	20241108	102000	95871495	4990	4990	4990	4990	0
503	20241108	101900	95871495	4990	4990	4990	4990	0
504	20241108	101800	95871495	4990	4990	4990	4990	0
505	20241108	101700	95871495	4990	4990	4990	4990	0
506	20241108	101600	95871495	4990	4990	4990	4990	0
507	20241108	101500	95871495	4990	4990	4990	4990	0
508	20241108	101400	95871495	4990	4990	4990	4990	0
509	20241108	101300	95871495	4990	4990	4990	4990	0
510	20241108	101200	95871495	4990	4990	4990	4990	0
511	20241108	101100	95871495	4990	4990	4990	4990	0
512	20241108	101000	95871495	4990	4990	4990	4990	0
513	20241108	100900	95871495	4990	4990	4990	4990	0
514	20241108	100800	95871495	4990	4990	4990	4990	0
515	20241108	100700	95871495	4990	4990	4990	4990	0
516	20241108	100600	95871495	4990	4990	4990	4990	2
517	20241108	100500	95861515	4990	4990	4990	4990	25
518	20241108	100400	95736765	4990	4990	4990	4990	135
519	20241108	100300	95063115	4990	4990	4990	4990	353
520	20241108	100200	93301645	4990	4990	4990	4990	0
521	20241108	100100	93301645	4990	4990	4990	4990	28
522	20241108	100000	93161925	4990	4990	4990	4990	0
523	20241108	095900	93161925	4990	4990	4990	4990	0
524	20241108	095800	93161925	4990	4990	4990	4990	0
525	20241108	095700	93161925	4990	4990	4990	4990	0
526	20241108	095600	93161925	4990	4990	4990	4990	0
527	20241108	095500	93161925	4990	4990	4990	4990	868
528	20241108	095400	88830605	5000	5000	5000	5000	2
529	20241108	095300	88820605	5000	4995	5000	4995	75
530	20241108	095200	88445655	4990	4990	4990	4990	50
531	20241108	095100	88196155	4985	4985	4985	4985	0
532	20241108	095000	88196155	4985	4985	4985	4985	0
533	20241108	094900	88196155	4985	4990	4990	4985	338
534	20241108	094800	86509545	4995	4995	4995	4995	0
535	20241108	094700	86509545	4995	4995	4995	4995	0
536	20241108	094600	86509545	4995	4995	4995	4995	0
537	20241108	094500	86509545	4995	4995	4995	4995	0
538	20241108	094400	86509545	4995	4995	4995	4995	109
539	20241108	094300	85965090	5000	5000	5000	5000	0
540	20241108	094200	85965090	5000	5000	5000	5000	0
541	20241108	094100	85965090	5000	5000	5000	5000	40
542	20241108	094000	85765090	5000	5000	5000	5000	0
543	20241108	093900	85765090	5000	5000	5000	4995	512
544	20241108	093800	83206725	5000	5000	5000	5000	222
545	20241108	093700	82096725	5010	5010	5010	5010	0
546	20241108	093600	82096725	5010	5010	5010	5010	0
547	20241108	093500	82096725	5010	5010	5020	5010	2130
548	20241108	093400	71406195	5010	5010	5020	5010	546
549	20241108	093300	68670175	5000	5000	5010	5000	182
550	20241108	093200	67760155	4990	4990	4990	4990	2
551	20241108	093100	67750175	5010	5010	5010	5010	0
552	20241108	093000	67750175	5010	4990	5010	4985	1358
553	20241108	092900	60971510	4995	4995	4995	4995	1
554	20241108	092800	60966515	4995	4995	4995	4995	60
555	20241108	092700	60666815	4990	4990	4990	4990	0
556	20241108	092600	60666815	4990	4990	4990	4990	398
557	20241108	092500	58680795	4995	4995	4995	4995	0
558	20241108	092400	58680795	4995	5000	5000	4995	327
559	20241108	092300	57046495	5010	5010	5010	5010	10
560	20241108	092200	56996395	5010	5000	5010	5000	155
561	20241108	092100	56221385	5010	4985	5020	4985	4432
562	20241108	092000	34058165	4985	4985	4985	4985	2
563	20241108	091900	34048195	4980	4985	4985	4980	19
564	20241108	091800	33953485	4985	4985	4985	4985	130
565	20241108	091700	33305435	4990	4985	4990	4985	186
566	20241108	091600	32378170	4990	4990	4990	4990	0
567	20241108	091500	32378170	4990	4990	4990	4990	1
568	20241108	091400	32373180	4985	4980	4985	4975	481
569	20241108	091300	29978185	4975	4975	4975	4975	28
570	20241108	091200	29838885	4980	4980	4980	4980	201
571	20241108	091100	28837905	4980	4980	4980	4980	1
572	20241108	091000	28832925	4975	4980	4980	4975	25
573	20241108	090900	28708545	4985	4990	4990	4980	529
574	20241108	090800	26073830	5000	4980	5000	4980	1011
575	20241108	090700	21033005	4980	4970	4980	4970	732
576	20241108	090600	17390235	4970	4970	4970	4970	4
577	20241108	090500	17370355	4970	4965	4970	4965	780
578	20241108	090400	13494405	4960	4960	4960	4960	319
579	20241108	090300	11912165	4960	4955	4960	4955	1075
580	20241108	090200	6585290	4955	4950	4955	4950	75
581	20241108	090100	6213915	4945	4935	4945	4935	182
582	20241108	090000	5314995	4935	4935	4935	4935	1077