KissMeData/002800/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	183800	137625290	5650	5650	5650	5650	509
3	20241108	183700	137625290	5650	5650	5650	5650	0
4	20241108	183600	137625290	5650	5650	5650	5650	0
5	20241108	183500	137625290	5650	5650	5650	5650	0
6	20241108	183400	137625290	5650	5650	5650	5650	0
7	20241108	183300	137625290	5650	5650	5650	5650	0
8	20241108	183200	137625290	5650	5650	5650	5650	0
9	20241108	183100	137625290	5650	5650	5650	5650	0
10	20241108	183000	137625290	5650	5650	5650	5650	0
11	20241108	182900	137625290	5650	5650	5650	5650	0
12	20241108	182800	137625290	5650	5650	5650	5650	0
13	20241108	182700	137625290	5650	5650	5650	5650	0
14	20241108	182600	137625290	5650	5650	5650	5650	0
15	20241108	182500	137625290	5650	5650	5650	5650	0
16	20241108	182400	137625290	5650	5650	5650	5650	0
17	20241108	182300	137625290	5650	5650	5650	5650	0
18	20241108	182200	137625290	5650	5650	5650	5650	0
19	20241108	182100	137625290	5650	5650	5650	5650	0
20	20241108	182000	137625290	5650	5650	5650	5650	0
21	20241108	181900	137625290	5650	5650	5650	5650	0
22	20241108	181800	137625290	5650	5650	5650	5650	0
23	20241108	181700	137625290	5650	5650	5650	5650	0
24	20241108	181600	137625290	5650	5650	5650	5650	0
25	20241108	181500	137625290	5650	5650	5650	5650	0
26	20241108	181400	137625290	5650	5650	5650	5650	0
27	20241108	181300	137625290	5650	5650	5650	5650	0
28	20241108	181200	137625290	5650	5650	5650	5650	0
29	20241108	181100	137625290	5650	5650	5650	5650	0
30	20241108	181000	137625290	5650	5650	5650	5650	0
31	20241108	180900	137625290	5650	5650	5650	5650	0
32	20241108	180800	137625290	5650	5650	5650	5650	509
33	20241108	180700	137625290	5650	5650	5650	5650	0
34	20241108	180600	137625290	5650	5650	5650	5650	0
35	20241108	180500	137625290	5650	5650	5650	5650	0
36	20241108	180400	137625290	5650	5650	5650	5650	0
37	20241108	180300	137625290	5650	5650	5650	5650	0
38	20241108	180200	137625290	5650	5650	5650	5650	0
39	20241108	180100	137625290	5650	5650	5650	5650	0
40	20241108	180000	137625290	5650	5650	5650	5650	0
41	20241108	175900	137625290	5650	5650	5650	5650	0
42	20241108	175800	137625290	5650	5650	5650	5650	0
43	20241108	175700	137625290	5650	5650	5650	5650	0
44	20241108	175600	137625290	5650	5650	5650	5650	0
45	20241108	175500	137625290	5650	5650	5650	5650	0
46	20241108	175400	137625290	5650	5650	5650	5650	0
47	20241108	175300	137625290	5650	5650	5650	5650	0
48	20241108	175200	137625290	5650	5650	5650	5650	0
49	20241108	175100	137625290	5650	5650	5650	5650	0
50	20241108	175000	137625290	5650	5650	5650	5650	0
51	20241108	174900	137625290	5650	5650	5650	5650	0
52	20241108	174800	137625290	5650	5650	5650	5650	0
53	20241108	174700	137625290	5650	5650	5650	5650	0
54	20241108	174600	137625290	5650	5650	5650	5650	0
55	20241108	174500	137625290	5650	5650	5650	5650	0
56	20241108	174400	137625290	5650	5650	5650	5650	0
57	20241108	174300	137625290	5650	5650	5650	5650	0
58	20241108	174200	137625290	5650	5650	5650	5650	0
59	20241108	174100	137625290	5650	5650	5650	5650	0
60	20241108	174000	137625290	5650	5650	5650	5650	0
61	20241108	173900	137625290	5650	5650	5650	5650	0
62	20241108	173800	137625290	5650	5650	5650	5650	509
63	20241108	173700	137625290	5650	5650	5650	5650	0
64	20241108	173600	137625290	5650	5650	5650	5650	0
65	20241108	173500	137625290	5650	5650	5650	5650	0
66	20241108	173400	137625290	5650	5650	5650	5650	0
67	20241108	173300	137625290	5650	5650	5650	5650	0
68	20241108	173200	137625290	5650	5650	5650	5650	0
69	20241108	173100	137625290	5650	5650	5650	5650	0
70	20241108	173000	137625290	5650	5650	5650	5650	0
71	20241108	172900	137625290	5650	5650	5650	5650	0
72	20241108	172800	137625290	5650	5650	5650	5650	0
73	20241108	172700	137625290	5650	5650	5650	5650	0
74	20241108	172600	137625290	5650	5650	5650	5650	0
75	20241108	172500	137625290	5650	5650	5650	5650	0
76	20241108	172400	137625290	5650	5650	5650	5650	0
77	20241108	172300	137625290	5650	5650	5650	5650	0
78	20241108	172200	137625290	5650	5650	5650	5650	0
79	20241108	172100	137625290	5650	5650	5650	5650	0
80	20241108	172000	137625290	5650	5650	5650	5650	0
81	20241108	171900	137625290	5650	5650	5650	5650	0
82	20241108	171800	137625290	5650	5650	5650	5650	0
83	20241108	171700	137625290	5650	5650	5650	5650	0
84	20241108	171600	137625290	5650	5650	5650	5650	0
85	20241108	171500	137625290	5650	5650	5650	5650	0
86	20241108	171400	137625290	5650	5650	5650	5650	0
87	20241108	171300	137625290	5650	5650	5650	5650	0
88	20241108	171200	137625290	5650	5650	5650	5650	0
89	20241108	171100	137625290	5650	5650	5650	5650	0
90	20241108	171000	137625290	5650	5650	5650	5650	0
91	20241108	170900	137625290	5650	5650	5650	5650	0
92	20241108	170800	137625290	5650	5650	5650	5650	509
93	20241108	170700	137625290	5650	5650	5650	5650	0
94	20241108	170600	137625290	5650	5650	5650	5650	0
95	20241108	170500	137625290	5650	5650	5650	5650	0
96	20241108	170400	137625290	5650	5650	5650	5650	0
97	20241108	170300	137625290	5650	5650	5650	5650	0
98	20241108	170200	137625290	5650	5650	5650	5650	0
99	20241108	170100	137625290	5650	5650	5650	5650	0
100	20241108	170000	137625290	5650	5650	5650	5650	0
101	20241108	165900	137625290	5650	5650	5650	5650	0
102	20241108	165800	137625290	5650	5650	5650	5650	0
103	20241108	165700	137625290	5650	5650	5650	5650	0
104	20241108	165600	137625290	5650	5650	5650	5650	0
105	20241108	165500	137625290	5650	5650	5650	5650	0
106	20241108	165400	137625290	5650	5650	5650	5650	0
107	20241108	165300	137625290	5650	5650	5650	5650	0
108	20241108	165200	137625290	5650	5650	5650	5650	0
109	20241108	165100	137625290	5650	5650	5650	5650	0
110	20241108	165000	137625290	5650	5650	5650	5650	0
111	20241108	164900	137625290	5650	5650	5650	5650	0
112	20241108	164800	137625290	5650	5650	5650	5650	0
113	20241108	164700	137625290	5650	5650	5650	5650	0
114	20241108	164600	137625290	5650	5650	5650	5650	0
115	20241108	164500	137625290	5650	5650	5650	5650	0
116	20241108	164400	137625290	5650	5650	5650	5650	0
117	20241108	164300	137625290	5650	5650	5650	5650	0
118	20241108	164200	137625290	5650	5650	5650	5650	0
119	20241108	164100	137625290	5650	5650	5650	5650	0
120	20241108	164000	137625290	5650	5650	5650	5650	0
121	20241108	163900	137625290	5650	5650	5650	5650	0
122	20241108	163800	137625290	5650	5650	5650	5650	509
123	20241108	163700	137625290	5650	5650	5650	5650	0
124	20241108	163600	137625290	5650	5650	5650	5650	0
125	20241108	163500	137625290	5650	5650	5650	5650	0
126	20241108	163400	137625290	5650	5650	5650	5650	0
127	20241108	163300	137625290	5650	5650	5650	5650	0
128	20241108	163200	137625290	5650	5650	5650	5650	0
129	20241108	163100	137625290	5650	5650	5650	5650	0
130	20241108	163000	137625290	5650	5650	5650	5650	0
131	20241108	162900	137625290	5650	5650	5650	5650	0
132	20241108	162800	137625290	5650	5650	5650	5650	0
133	20241108	162700	137625290	5650	5650	5650	5650	0
134	20241108	162600	137625290	5650	5650	5650	5650	0
135	20241108	162500	137625290	5650	5650	5650	5650	0
136	20241108	162400	137625290	5650	5650	5650	5650	0
137	20241108	162300	137625290	5650	5650	5650	5650	0
138	20241108	162200	137625290	5650	5650	5650	5650	0
139	20241108	162100	137625290	5650	5650	5650	5650	0
140	20241108	162000	137625290	5650	5650	5650	5650	0
141	20241108	161900	137625290	5650	5650	5650	5650	0
142	20241108	161800	137625290	5650	5650	5650	5650	0
143	20241108	161700	137625290	5650	5650	5650	5650	0
144	20241108	161600	137625290	5650	5650	5650	5650	0
145	20241108	161500	137625290	5650	5650	5650	5650	0
146	20241108	161400	137625290	5650	5650	5650	5650	0
147	20241108	161300	137625290	5650	5650	5650	5650	0
148	20241108	161200	137625290	5650	5650	5650	5650	0
149	20241108	161100	137625290	5650	5650	5650	5650	0
150	20241108	161000	137625290	5650	5650	5650	5650	0
151	20241108	160900	137625290	5650	5650	5650	5650	0
152	20241108	160800	137625290	5650	5650	5650	5650	509
153	20241108	160700	137625290	5650	5650	5650	5650	0
154	20241108	160600	137625290	5650	5650	5650	5650	0
155	20241108	160500	137625290	5650	5650	5650	5650	0
156	20241108	160400	137625290	5650	5650	5650	5650	0
157	20241108	160300	137625290	5650	5650	5650	5650	0
158	20241108	160200	137625290	5650	5650	5650	5650	0
159	20241108	160100	137625290	5650	5650	5650	5650	0
160	20241108	160000	137625290	5650	5650	5650	5650	0
161	20241108	155900	137625290	5650	5650	5650	5650	0
162	20241108	155800	137625290	5650	5650	5650	5650	0
163	20241108	155700	137625290	5650	5650	5650	5650	0
164	20241108	155600	137625290	5650	5650	5650	5650	0
165	20241108	155500	137625290	5650	5650	5650	5650	0
166	20241108	155400	137625290	5650	5650	5650	5650	0
167	20241108	155300	137625290	5650	5650	5650	5650	0
168	20241108	155200	137625290	5650	5650	5650	5650	0
169	20241108	155100	137625290	5650	5650	5650	5650	0
170	20241108	155000	137625290	5650	5650	5650	5650	0
171	20241108	154900	137625290	5650	5650	5650	5650	0
172	20241108	154800	137625290	5650	5650	5650	5650	0
173	20241108	154700	137625290	5650	5650	5650	5650	0
174	20241108	154600	137625290	5650	5650	5650	5650	0
175	20241108	154500	137625290	5650	5650	5650	5650	0
176	20241108	154400	137625290	5650	5650	5650	5650	0
177	20241108	154300	137625290	5650	5650	5650	5650	0
178	20241108	154200	137625290	5650	5650	5650	5650	0
179	20241108	154100	137625290	5650	5650	5650	5650	0
180	20241108	154000	137625290	5650	5650	5650	5650	0
181	20241108	153900	137625290	5650	5650	5650	5650	0
182	20241108	153800	137625290	5650	5650	5650	5650	509
183	20241108	153700	137625290	5650	5650	5650	5650	0
184	20241108	153600	137625290	5650	5650	5650	5650	0
185	20241108	153500	137625290	5650	5650	5650	5650	0
186	20241108	153400	137625290	5650	5650	5650	5650	0
187	20241108	153300	137625290	5650	5650	5650	5650	0
188	20241108	153200	137625290	5650	5650	5650	5650	0
189	20241108	153100	137625290	5650	5650	5650	5650	0
190	20241108	153000	137625290	5650	5650	5650	5650	509
191	20241108	152900	134749440	5640	5640	5640	5640	0
192	20241108	152800	134749440	5640	5640	5640	5640	0
193	20241108	152700	134749440	5640	5640	5640	5640	0
194	20241108	152600	134749440	5640	5640	5640	5640	0
195	20241108	152500	134749440	5640	5640	5640	5640	0
196	20241108	152400	134749440	5640	5640	5640	5640	0
197	20241108	152300	134749440	5640	5640	5640	5640	0
198	20241108	152200	134749440	5640	5640	5640	5640	0
199	20241108	152100	134749440	5640	5640	5640	5640	0
200	20241108	152000	134749440	5640	5640	5640	5640	0
201	20241108	151900	134749440	5640	5640	5640	5640	253
202	20241108	151800	133322520	5640	5640	5640	5640	0
203	20241108	151700	133322520	5640	5640	5640	5640	0
204	20241108	151600	133322520	5640	5640	5640	5640	0
205	20241108	151500	133322520	5640	5640	5640	5640	0
206	20241108	151400	133322520	5640	5640	5640	5640	0
207	20241108	151300	133322520	5640	5640	5640	5640	0
208	20241108	151200	133322520	5640	5640	5640	5640	100
209	20241108	151100	132758520	5640	5640	5640	5640	603
210	20241108	151000	129357600	5640	5640	5640	5640	1
211	20241108	150900	129351960	5640	5640	5640	5640	0
212	20241108	150800	129351960	5640	5640	5640	5640	0
213	20241108	150700	129351960	5640	5640	5640	5640	0
214	20241108	150600	129351960	5640	5640	5640	5640	27
215	20241108	150500	129199680	5650	5650	5650	5650	0
216	20241108	150400	129199680	5650	5650	5650	5650	0
217	20241108	150300	129199680	5650	5650	5650	5650	0
218	20241108	150200	129199680	5650	5650	5650	5650	1
219	20241108	150100	129194030	5650	5650	5650	5650	47
220	20241108	150000	128928480	5650	5650	5650	5650	0
221	20241108	145900	128928480	5650	5650	5650	5650	50
222	20241108	145800	128645980	5650	5650	5650	5650	121
223	20241108	145700	127962330	5650	5650	5650	5650	0
224	20241108	145600	127962330	5650	5650	5650	5650	0
225	20241108	145500	127962330	5650	5650	5650	5650	0
226	20241108	145400	127962330	5650	5650	5650	5650	7
227	20241108	145300	127922780	5660	5660	5660	5660	0
228	20241108	145200	127922780	5660	5660	5660	5660	0
229	20241108	145100	127922780	5660	5660	5660	5660	1
230	20241108	145000	127917120	5650	5650	5650	5650	36
231	20241108	144900	127713720	5650	5650	5650	5650	0
232	20241108	144800	127713720	5650	5650	5650	5650	0
233	20241108	144700	127713720	5650	5650	5650	5650	0
234	20241108	144600	127713720	5650	5650	5650	5650	4
235	20241108	144500	127691120	5650	5650	5650	5650	0
236	20241108	144400	127691120	5650	5650	5650	5650	0
237	20241108	144300	127691120	5650	5650	5650	5650	0
238	20241108	144200	127691120	5650	5650	5650	5650	0
239	20241108	144100	127691120	5650	5650	5650	5650	0
240	20241108	144000	127691120	5650	5650	5650	5650	0
241	20241108	143900	127691120	5650	5650	5650	5650	5
242	20241108	143800	127662870	5650	5650	5650	5650	30
243	20241108	143700	127493370	5650	5650	5650	5650	0
244	20241108	143600	127493370	5650	5650	5650	5650	10
245	20241108	143500	127436870	5650	5650	5650	5650	0
246	20241108	143400	127436870	5650	5650	5650	5650	0
247	20241108	143300	127436870	5650	5650	5650	5650	0
248	20241108	143200	127436870	5650	5650	5650	5650	0
249	20241108	143100	127436870	5650	5650	5650	5650	41
250	20241108	143000	127205220	5650	5650	5650	5650	5
251	20241108	142900	127176970	5650	5650	5650	5650	0
252	20241108	142800	127176970	5650	5650	5650	5650	0
253	20241108	142700	127176970	5650	5650	5650	5650	53
254	20241108	142600	126877520	5660	5660	5660	5660	0
255	20241108	142500	126877520	5660	5660	5660	5660	0
256	20241108	142400	126877520	5660	5660	5660	5660	0
257	20241108	142300	126877520	5660	5660	5660	5660	0
258	20241108	142200	126877520	5660	5660	5660	5660	0
259	20241108	142100	126877520	5660	5660	5660	5660	0
260	20241108	142000	126877520	5660	5660	5660	5660	0
261	20241108	141900	126877520	5660	5660	5660	5660	0
262	20241108	141800	126877520	5660	5660	5660	5660	0
263	20241108	141700	126877520	5660	5660	5660	5660	0
264	20241108	141600	126877520	5660	5660	5660	5660	0
265	20241108	141500	126877520	5660	5660	5660	5660	0
266	20241108	141400	126877520	5660	5660	5660	5660	0
267	20241108	141300	126877520	5660	5660	5660	5660	0
268	20241108	141200	126877520	5660	5660	5660	5660	100
269	20241108	141100	126311520	5650	5640	5650	5640	2
270	20241108	141000	126300230	5630	5630	5630	5630	0
271	20241108	140900	126300230	5630	5630	5630	5630	0
272	20241108	140800	126300230	5630	5630	5630	5630	0
273	20241108	140700	126300230	5630	5630	5630	5630	0
274	20241108	140600	126300230	5630	5630	5630	5630	0
275	20241108	140500	126300230	5630	5630	5630	5630	159
276	20241108	140400	125405060	5620	5620	5620	5620	0
277	20241108	140300	125405060	5620	5620	5620	5620	0
278	20241108	140200	125405060	5620	5620	5620	5620	17
279	20241108	140100	125309520	5620	5620	5620	5620	0
280	20241108	140000	125309520	5620	5620	5620	5620	0
281	20241108	135900	125309520	5620	5620	5620	5620	10
282	20241108	135800	125253320	5620	5620	5620	5620	13
283	20241108	135700	125180260	5620	5620	5620	5620	0
284	20241108	135600	125180260	5620	5620	5620	5620	0
285	20241108	135500	125180260	5620	5630	5630	5620	227
286	20241108	135400	123903990	5630	5630	5630	5630	1092
287	20241108	135300	117756030	5630	5630	5630	5630	413
288	20241108	135200	115430840	5630	5630	5630	5630	26
289	20241108	135100	115284460	5630	5630	5630	5630	0
290	20241108	135000	115284460	5630	5630	5630	5630	30
291	20241108	134900	115115560	5630	5630	5630	5630	0
292	20241108	134800	115115560	5630	5630	5630	5630	0
293	20241108	134700	115115560	5630	5630	5630	5630	0
294	20241108	134600	115115560	5630	5630	5630	5630	4
295	20241108	134500	115093040	5640	5640	5640	5640	0
296	20241108	134400	115093040	5640	5640	5640	5640	10
297	20241108	134300	115036640	5630	5630	5630	5630	1288
298	20241108	134200	107785200	5640	5640	5640	5640	0
299	20241108	134100	107785200	5640	5640	5640	5640	50
300	20241108	134000	107503200	5640	5640	5640	5640	0
301	20241108	133900	107503200	5640	5640	5640	5640	0
302	20241108	133800	107503200	5640	5640	5640	5640	0
303	20241108	133700	107503200	5640	5640	5640	5640	0
304	20241108	133600	107503200	5640	5640	5640	5640	0
305	20241108	133500	107503200	5640	5640	5640	5640	103
306	20241108	133400	106922280	5630	5630	5630	5630	97
307	20241108	133300	106376170	5640	5640	5640	5640	0
308	20241108	133200	106376170	5640	5640	5640	5640	0
309	20241108	133100	106376170	5640	5640	5640	5640	0
310	20241108	133000	106376170	5640	5640	5640	5640	0
311	20241108	132900	106376170	5640	5640	5640	5640	0
312	20241108	132800	106376170	5640	5640	5640	5640	50
313	20241108	132700	106094170	5650	5650	5650	5650	0
314	20241108	132600	106094170	5650	5650	5650	5650	0
315	20241108	132500	106094170	5650	5650	5650	5650	0
316	20241108	132400	106094170	5650	5650	5650	5650	0
317	20241108	132300	106094170	5650	5650	5650	5650	97
318	20241108	132200	105546120	5640	5640	5640	5640	0
319	20241108	132100	105546120	5640	5640	5640	5640	0
320	20241108	132000	105546120	5640	5640	5640	5640	0
321	20241108	131900	105546120	5640	5630	5640	5630	51
322	20241108	131800	105258890	5630	5630	5630	5630	114
323	20241108	131700	104617070	5670	5670	5670	5670	0
324	20241108	131600	104617070	5670	5670	5670	5670	0
325	20241108	131500	104617070	5670	5670	5670	5670	0
326	20241108	131400	104617070	5670	5670	5670	5670	0
327	20241108	131300	104617070	5670	5640	5670	5640	122
328	20241108	131200	103928960	5640	5640	5640	5640	0
329	20241108	131100	103928960	5640	5640	5640	5640	0
330	20241108	131000	103928960	5640	5640	5640	5640	100
331	20241108	130900	103364960	5640	5640	5640	5640	171
332	20241108	130800	102400520	5640	5640	5640	5640	1
333	20241108	130700	102394880	5640	5640	5640	5640	0
334	20241108	130600	102394880	5640	5640	5640	5640	0
335	20241108	130500	102394880	5640	5640	5640	5640	0
336	20241108	130400	102394880	5640	5640	5640	5640	0
337	20241108	130300	102394880	5640	5640	5640	5640	425
338	20241108	130200	99997880	5640	5640	5640	5640	0
339	20241108	130100	99997880	5640	5650	5650	5640	371
340	20241108	130000	97905410	5670	5670	5670	5670	0
341	20241108	125900	97905410	5670	5670	5670	5670	0
342	20241108	125800	97905410	5670	5670	5670	5670	0
343	20241108	125700	97905410	5670	5670	5670	5670	0
344	20241108	125600	97905410	5670	5670	5670	5670	0
345	20241108	125500	97905410	5670	5670	5670	5670	0
346	20241108	125400	97905410	5670	5670	5670	5670	0
347	20241108	125300	97905410	5670	5670	5670	5670	0
348	20241108	125200	97905410	5670	5670	5670	5670	0
349	20241108	125100	97905410	5670	5670	5670	5670	1
350	20241108	125000	97899740	5640	5640	5640	5640	0
351	20241108	124900	97899740	5640	5640	5640	5640	0
352	20241108	124800	97899740	5640	5640	5640	5640	0
353	20241108	124700	97899740	5640	5640	5640	5640	0
354	20241108	124600	97899740	5640	5640	5640	5640	0
355	20241108	124500	97899740	5640	5640	5640	5640	0
356	20241108	124400	97899740	5640	5640	5640	5640	0
357	20241108	124300	97899740	5640	5640	5640	5640	0
358	20241108	124200	97899740	5640	5640	5640	5640	0
359	20241108	124100	97899740	5640	5640	5640	5640	0
360	20241108	124000	97899740	5640	5640	5640	5640	1
361	20241108	123900	97894100	5640	5640	5640	5640	2
362	20241108	123800	97882820	5670	5670	5670	5670	0
363	20241108	123700	97882820	5670	5670	5670	5670	0
364	20241108	123600	97882820	5670	5670	5670	5670	0
365	20241108	123500	97882820	5670	5670	5670	5670	0
366	20241108	123400	97882820	5670	5670	5670	5670	0
367	20241108	123300	97882820	5670	5670	5670	5670	0
368	20241108	123200	97882820	5670	5670	5670	5670	0
369	20241108	123100	97882820	5670	5670	5670	5670	0
370	20241108	123000	97882820	5670	5670	5670	5670	10
371	20241108	122900	97826120	5670	5670	5670	5670	0
372	20241108	122800	97826120	5670	5660	5670	5660	300
373	20241108	122700	96127300	5640	5640	5640	5640	92
374	20241108	122600	95608420	5640	5640	5640	5640	0
375	20241108	122500	95608420	5640	5640	5640	5640	200
376	20241108	122400	94480420	5640	5640	5640	5640	0
377	20241108	122300	94480420	5640	5640	5640	5640	0
378	20241108	122200	94480420	5640	5640	5640	5640	0
379	20241108	122100	94480420	5640	5640	5640	5640	0
380	20241108	122000	94480420	5640	5640	5640	5640	50
381	20241108	121900	94198420	5640	5640	5640	5640	0
382	20241108	121800	94198420	5640	5640	5640	5640	140
383	20241108	121700	93408820	5640	5640	5640	5640	0
384	20241108	121600	93408820	5640	5640	5640	5640	25
385	20241108	121500	93267820	5660	5660	5660	5660	0
386	20241108	121400	93267820	5660	5660	5660	5660	0
387	20241108	121300	93267820	5660	5660	5660	5660	0
388	20241108	121200	93267820	5660	5660	5660	5660	0
389	20241108	121100	93267820	5660	5660	5660	5660	0
390	20241108	121000	93267820	5660	5660	5660	5660	0
391	20241108	120900	93267820	5660	5660	5660	5660	0
392	20241108	120800	93267820	5660	5650	5660	5650	341
393	20241108	120700	91341160	5650	5650	5650	5650	0
394	20241108	120600	91341160	5650	5650	5650	5650	1
395	20241108	120500	91335510	5650	5650	5650	5650	0
396	20241108	120400	91335510	5650	5650	5650	5650	29
397	20241108	120300	91171660	5650	5650	5650	5650	50
398	20241108	120200	90889160	5650	5650	5650	5650	0
399	20241108	120100	90889160	5650	5650	5650	5650	0
400	20241108	120000	90889160	5650	5650	5650	5650	8
401	20241108	115900	90843960	5650	5650	5650	5650	0
402	20241108	115800	90843960	5650	5650	5650	5650	0
403	20241108	115700	90843960	5650	5650	5650	5650	0
404	20241108	115600	90843960	5650	5650	5650	5650	0
405	20241108	115500	90843960	5650	5650	5650	5650	0
406	20241108	115400	90843960	5650	5650	5650	5650	0
407	20241108	115300	90843960	5650	5650	5650	5650	29
408	20241108	115200	90680110	5660	5660	5660	5660	0
409	20241108	115100	90680110	5660	5660	5660	5660	0
410	20241108	115000	90680110	5660	5660	5660	5660	52
411	20241108	114900	90385790	5640	5640	5640	5640	0
412	20241108	114800	90385790	5640	5640	5640	5640	0
413	20241108	114700	90385790	5640	5640	5640	5640	0
414	20241108	114600	90385790	5640	5640	5640	5640	0
415	20241108	114500	90385790	5640	5640	5640	5640	100
416	20241108	114400	89821790	5640	5640	5640	5640	0
417	20241108	114300	89821790	5640	5640	5640	5640	0
418	20241108	114200	89821790	5640	5640	5640	5640	0
419	20241108	114100	89821790	5640	5640	5640	5640	0
420	20241108	114000	89821790	5640	5650	5650	5640	528
421	20241108	113900	86843470	5650	5650	5650	5650	10
422	20241108	113800	86786970	5660	5660	5660	5660	10
423	20241108	113700	86730370	5670	5670	5670	5670	0
424	20241108	113600	86730370	5670	5670	5670	5670	0
425	20241108	113500	86730370	5670	5670	5670	5670	0
426	20241108	113400	86730370	5670	5670	5670	5670	0
427	20241108	113300	86730370	5670	5670	5670	5670	0
428	20241108	113200	86730370	5670	5670	5670	5670	8
429	20241108	113100	86685010	5670	5670	5670	5670	55
430	20241108	113000	86373160	5670	5670	5670	5670	29
431	20241108	112900	86208730	5670	5670	5670	5670	44
432	20241108	112800	85959250	5640	5640	5640	5640	0
433	20241108	112700	85959250	5640	5640	5640	5640	0
434	20241108	112600	85959250	5640	5640	5640	5640	18
435	20241108	112500	85857730	5640	5650	5650	5640	581
436	20241108	112400	82578380	5670	5670	5670	5670	0
437	20241108	112300	82578380	5670	5670	5670	5670	0
438	20241108	112200	82578380	5670	5670	5670	5670	0
439	20241108	112100	82578380	5670	5670	5670	5670	1
440	20241108	112000	82572710	5670	5670	5670	5670	0
441	20241108	111900	82572710	5670	5670	5670	5670	0
442	20241108	111800	82572710	5670	5670	5670	5670	10
443	20241108	111700	82516010	5650	5650	5650	5650	0
444	20241108	111600	82516010	5650	5650	5650	5650	0
445	20241108	111500	82516010	5650	5650	5650	5650	30
446	20241108	111400	82346510	5650	5650	5650	5650	50
447	20241108	111300	82064010	5650	5650	5650	5650	0
448	20241108	111200	82064010	5650	5650	5650	5650	0
449	20241108	111100	82064010	5650	5650	5650	5650	108
450	20241108	111000	81453810	5670	5670	5670	5670	0
451	20241108	110900	81453810	5670	5670	5670	5670	0
452	20241108	110800	81453810	5670	5670	5670	5670	0
453	20241108	110700	81453810	5670	5670	5670	5670	0
454	20241108	110600	81453810	5670	5670	5670	5670	0
455	20241108	110500	81453810	5670	5670	5670	5670	0
456	20241108	110400	81453810	5670	5670	5670	5670	10
457	20241108	110300	81397110	5670	5670	5670	5670	0
458	20241108	110200	81397110	5670	5670	5670	5670	0
459	20241108	110100	81397110	5670	5660	5670	5660	13
460	20241108	110000	81323510	5670	5670	5670	5670	0
461	20241108	105900	81323510	5670	5670	5670	5670	0
462	20241108	105800	81323510	5670	5670	5670	5670	0
463	20241108	105700	81323510	5670	5670	5670	5670	10
464	20241108	105600	81266810	5660	5660	5660	5660	0
465	20241108	105500	81266810	5660	5660	5660	5660	0
466	20241108	105400	81266810	5660	5660	5660	5660	0
467	20241108	105300	81266810	5660	5660	5660	5660	0
468	20241108	105200	81266810	5660	5660	5660	5660	100
469	20241108	105100	80700810	5640	5640	5640	5640	0
470	20241108	105000	80700810	5640	5640	5640	5640	0
471	20241108	104900	80700810	5640	5640	5640	5640	0
472	20241108	104800	80700810	5640	5640	5640	5640	0
473	20241108	104700	80700810	5640	5650	5650	5640	101
474	20241108	104600	80131150	5690	5690	5690	5690	0
475	20241108	104500	80131150	5690	5690	5690	5690	0
476	20241108	104400	80131150	5690	5690	5690	5690	0
477	20241108	104300	80131150	5690	5690	5690	5690	0
478	20241108	104200	80131150	5690	5690	5690	5690	0
479	20241108	104100	80131150	5690	5690	5690	5690	0
480	20241108	104000	80131150	5690	5660	5690	5660	581
481	20241108	103900	76833240	5630	5630	5630	5630	0
482	20241108	103800	76833240	5630	5630	5630	5630	1
483	20241108	103700	76827610	5630	5660	5660	5630	2000
484	20241108	103600	65541080	5670	5670	5670	5670	0
485	20241108	103500	65541080	5670	5670	5670	5670	1
486	20241108	103400	65535410	5670	5670	5670	5670	0
487	20241108	103300	65535410	5670	5670	5670	5670	10
488	20241108	103200	65478710	5670	5670	5670	5670	0
489	20241108	103100	65478710	5670	5670	5670	5670	0
490	20241108	103000	65478710	5670	5670	5670	5670	0
491	20241108	102900	65478710	5670	5670	5670	5670	10
492	20241108	102800	65422010	5660	5660	5660	5660	0
493	20241108	102700	65422010	5660	5660	5660	5660	0
494	20241108	102600	65422010	5660	5660	5660	5660	21
495	20241108	102500	65303150	5660	5660	5660	5660	0
496	20241108	102400	65303150	5660	5660	5660	5660	138
497	20241108	102300	64522070	5660	5660	5660	5660	62
498	20241108	102200	64171150	5660	5660	5660	5660	100
499	20241108	102100	63605150	5660	5660	5660	5660	0
500	20241108	102000	63605150	5660	5660	5660	5660	0
501	20241108	101900	63605150	5660	5660	5660	5660	0
502	20241108	101800	63605150	5660	5660	5660	5660	0
503	20241108	101700	63605150	5660	5660	5660	5660	0
504	20241108	101600	63605150	5660	5660	5660	5660	200
505	20241108	101500	62473150	5670	5670	5670	5670	20
506	20241108	101400	62359750	5660	5660	5660	5660	0
507	20241108	101300	62359750	5660	5660	5660	5660	0
508	20241108	101200	62359750	5660	5660	5660	5660	0
509	20241108	101100	62359750	5660	5660	5660	5660	0
510	20241108	101000	62359750	5660	5670	5670	5660	360
511	20241108	100900	60321150	5660	5660	5660	5660	0
512	20241108	100800	60321150	5660	5660	5660	5660	0
513	20241108	100700	60321150	5660	5660	5660	5660	2
514	20241108	100600	60309830	5670	5670	5670	5670	0
515	20241108	100500	60309830	5670	5670	5670	5670	20
516	20241108	100400	60196430	5670	5670	5670	5670	0
517	20241108	100300	60196430	5670	5670	5670	5670	35
518	20241108	100200	59997980	5690	5690	5690	5690	0
519	20241108	100100	59997980	5690	5690	5690	5690	200
520	20241108	100000	58859980	5670	5670	5670	5670	17
521	20241108	095900	58763590	5690	5690	5690	5690	0
522	20241108	095800	58763590	5690	5690	5690	5690	0
523	20241108	095700	58763590	5690	5690	5690	5690	0
524	20241108	095600	58763590	5690	5690	5690	5690	0
525	20241108	095500	58763590	5690	5690	5690	5690	0
526	20241108	095400	58763590	5690	5690	5690	5690	0
527	20241108	095300	58763590	5690	5690	5690	5690	68
528	20241108	095200	58376670	5690	5690	5690	5690	0
529	20241108	095100	58376670	5690	5690	5690	5690	66
530	20241108	095000	58001130	5690	5690	5690	5690	44
531	20241108	094900	57750770	5690	5690	5690	5690	36
532	20241108	094800	57545930	5690	5690	5690	5690	12
533	20241108	094700	57477650	5670	5670	5670	5670	0
534	20241108	094600	57477650	5670	5690	5690	5670	561
535	20241108	094500	54296760	5670	5670	5670	5670	1
536	20241108	094400	54291090	5690	5690	5690	5690	1
537	20241108	094300	54285400	5690	5690	5690	5690	44
538	20241108	094200	54035040	5690	5690	5690	5690	0
539	20241108	094100	54035040	5690	5690	5690	5690	0
540	20241108	094000	54035040	5690	5690	5690	5690	1
541	20241108	093900	54029350	5670	5670	5670	5670	10
542	20241108	093800	53972650	5660	5660	5660	5660	10
543	20241108	093700	53916050	5670	5670	5670	5660	58
544	20241108	093600	53587290	5670	5660	5670	5660	435
545	20241108	093500	51121270	5660	5660	5660	5660	0
546	20241108	093400	51121270	5660	5660	5660	5660	1
547	20241108	093300	51115610	5660	5660	5660	5660	0
548	20241108	093200	51115610	5660	5660	5660	5660	0
549	20241108	093100	51115610	5660	5660	5660	5660	56
550	20241108	093000	50798650	5670	5660	5670	5660	31
551	20241108	092900	50623180	5670	5680	5680	5670	252
552	20241108	092800	49194320	5680	5680	5680	5680	0
553	20241108	092700	49194320	5680	5680	5680	5680	0
554	20241108	092600	49194320	5680	5680	5680	5680	43
555	20241108	092500	48950080	5680	5680	5680	5680	0
556	20241108	092400	48950080	5680	5680	5680	5680	653
557	20241108	092300	45241040	5690	5690	5690	5690	31
558	20241108	092200	45064650	5680	5680	5680	5680	142
559	20241108	092100	44258090	5680	5680	5680	5680	260
560	20241108	092000	42781290	5690	5690	5690	5690	64
561	20241108	091900	42417130	5690	5690	5690	5690	0
562	20241108	091800	42417130	5690	5690	5690	5690	9
563	20241108	091700	42365920	5690	5690	5690	5690	1
564	20241108	091600	42360230	5670	5670	5670	5670	26
565	20241108	091500	42212810	5680	5690	5690	5680	582
566	20241108	091400	38906530	5690	5690	5690	5690	96
567	20241108	091300	38360290	5690	5690	5690	5690	66
568	20241108	091200	37984750	5680	5690	5690	5680	22
569	20241108	091100	37859680	5690	5690	5690	5690	0
570	20241108	091000	37859680	5690	5690	5690	5670	199
571	20241108	090900	36729370	5690	5690	5690	5690	64
572	20241108	090800	36365210	5690	5690	5690	5660	124
573	20241108	090700	35662650	5690	5690	5690	5690	0
574	20241108	090600	35662650	5690	5690	5690	5690	0
575	20241108	090500	35662650	5690	5680	5690	5680	784
576	20241108	090400	31208950	5650	5680	5690	5650	580
577	20241108	090300	27912900	5680	5650	5690	5650	546
578	20241108	090200	24807540	5700	5690	5700	5690	461
579	20241108	090100	22180560	5680	5670	5680	5650	339
580	20241108	090000	20257750	5670	5630	5670	5630	3596