KissMeData/016100/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	190000	92358460	2860	2860	2860	2860	343
3	20241108	185900	92358460	2860	2860	2860	2860	0
4	20241108	185800	92358460	2860	2860	2860	2860	0
5	20241108	185700	92358460	2860	2860	2860	2860	0
6	20241108	185600	92358460	2860	2860	2860	2860	0
7	20241108	185500	92358460	2860	2860	2860	2860	0
8	20241108	185400	92358460	2860	2860	2860	2860	0
9	20241108	185300	92358460	2860	2860	2860	2860	0
10	20241108	185200	92358460	2860	2860	2860	2860	0
11	20241108	185100	92358460	2860	2860	2860	2860	0
12	20241108	185000	92358460	2860	2860	2860	2860	0
13	20241108	184900	92358460	2860	2860	2860	2860	0
14	20241108	184800	92358460	2860	2860	2860	2860	0
15	20241108	184700	92358460	2860	2860	2860	2860	0
16	20241108	184600	92358460	2860	2860	2860	2860	0
17	20241108	184500	92358460	2860	2860	2860	2860	0
18	20241108	184400	92358460	2860	2860	2860	2860	0
19	20241108	184300	92358460	2860	2860	2860	2860	0
20	20241108	184200	92358460	2860	2860	2860	2860	0
21	20241108	184100	92358460	2860	2860	2860	2860	0
22	20241108	184000	92358460	2860	2860	2860	2860	0
23	20241108	183900	92358460	2860	2860	2860	2860	0
24	20241108	183800	92358460	2860	2860	2860	2860	0
25	20241108	183700	92358460	2860	2860	2860	2860	0
26	20241108	183600	92358460	2860	2860	2860	2860	0
27	20241108	183500	92358460	2860	2860	2860	2860	0
28	20241108	183400	92358460	2860	2860	2860	2860	0
29	20241108	183300	92358460	2860	2860	2860	2860	0
30	20241108	183200	92358460	2860	2860	2860	2860	0
31	20241108	183100	92358460	2860	2860	2860	2860	0
32	20241108	183000	92358460	2860	2860	2860	2860	343
33	20241108	182900	92358460	2860	2860	2860	2860	0
34	20241108	182800	92358460	2860	2860	2860	2860	0
35	20241108	182700	92358460	2860	2860	2860	2860	0
36	20241108	182600	92358460	2860	2860	2860	2860	0
37	20241108	182500	92358460	2860	2860	2860	2860	0
38	20241108	182400	92358460	2860	2860	2860	2860	0
39	20241108	182300	92358460	2860	2860	2860	2860	0
40	20241108	182200	92358460	2860	2860	2860	2860	0
41	20241108	182100	92358460	2860	2860	2860	2860	0
42	20241108	182000	92358460	2860	2860	2860	2860	0
43	20241108	181900	92358460	2860	2860	2860	2860	0
44	20241108	181800	92358460	2860	2860	2860	2860	0
45	20241108	181700	92358460	2860	2860	2860	2860	0
46	20241108	181600	92358460	2860	2860	2860	2860	0
47	20241108	181500	92358460	2860	2860	2860	2860	0
48	20241108	181400	92358460	2860	2860	2860	2860	0
49	20241108	181300	92358460	2860	2860	2860	2860	0
50	20241108	181200	92358460	2860	2860	2860	2860	0
51	20241108	181100	92358460	2860	2860	2860	2860	0
52	20241108	181000	92358460	2860	2860	2860	2860	0
53	20241108	180900	92358460	2860	2860	2860	2860	0
54	20241108	180800	92358460	2860	2860	2860	2860	0
55	20241108	180700	92358460	2860	2860	2860	2860	0
56	20241108	180600	92358460	2860	2860	2860	2860	0
57	20241108	180500	92358460	2860	2860	2860	2860	0
58	20241108	180400	92358460	2860	2860	2860	2860	0
59	20241108	180300	92358460	2860	2860	2860	2860	0
60	20241108	180200	92358460	2860	2860	2860	2860	0
61	20241108	180100	92358460	2860	2860	2860	2860	0
62	20241108	180000	92358460	2860	2860	2860	2860	343
63	20241108	175900	92358460	2860	2860	2860	2860	0
64	20241108	175800	92358460	2860	2860	2860	2860	0
65	20241108	175700	92358460	2860	2860	2860	2860	0
66	20241108	175600	92358460	2860	2860	2860	2860	0
67	20241108	175500	92358460	2860	2860	2860	2860	0
68	20241108	175400	92358460	2860	2860	2860	2860	0
69	20241108	175300	92358460	2860	2860	2860	2860	0
70	20241108	175200	92358460	2860	2860	2860	2860	0
71	20241108	175100	92358460	2860	2860	2860	2860	0
72	20241108	175000	92358460	2860	2860	2860	2860	0
73	20241108	174900	92358460	2860	2860	2860	2860	0
74	20241108	174800	92358460	2860	2860	2860	2860	0
75	20241108	174700	92358460	2860	2860	2860	2860	0
76	20241108	174600	92358460	2860	2860	2860	2860	0
77	20241108	174500	92358460	2860	2860	2860	2860	0
78	20241108	174400	92358460	2860	2860	2860	2860	0
79	20241108	174300	92358460	2860	2860	2860	2860	0
80	20241108	174200	92358460	2860	2860	2860	2860	0
81	20241108	174100	92358460	2860	2860	2860	2860	0
82	20241108	174000	92358460	2860	2860	2860	2860	0
83	20241108	173900	92358460	2860	2860	2860	2860	0
84	20241108	173800	92358460	2860	2860	2860	2860	0
85	20241108	173700	92358460	2860	2860	2860	2860	0
86	20241108	173600	92358460	2860	2860	2860	2860	0
87	20241108	173500	92358460	2860	2860	2860	2860	0
88	20241108	173400	92358460	2860	2860	2860	2860	0
89	20241108	173300	92358460	2860	2860	2860	2860	0
90	20241108	173200	92358460	2860	2860	2860	2860	0
91	20241108	173100	92358460	2860	2860	2860	2860	0
92	20241108	173000	92358460	2860	2860	2860	2860	343
93	20241108	172900	92358460	2860	2860	2860	2860	0
94	20241108	172800	92358460	2860	2860	2860	2860	0
95	20241108	172700	92358460	2860	2860	2860	2860	0
96	20241108	172600	92358460	2860	2860	2860	2860	0
97	20241108	172500	92358460	2860	2860	2860	2860	0
98	20241108	172400	92358460	2860	2860	2860	2860	0
99	20241108	172300	92358460	2860	2860	2860	2860	0
100	20241108	172200	92358460	2860	2860	2860	2860	0
101	20241108	172100	92358460	2860	2860	2860	2860	0
102	20241108	172000	92358460	2860	2860	2860	2860	0
103	20241108	171900	92358460	2860	2860	2860	2860	0
104	20241108	171800	92358460	2860	2860	2860	2860	0
105	20241108	171700	92358460	2860	2860	2860	2860	0
106	20241108	171600	92358460	2860	2860	2860	2860	0
107	20241108	171500	92358460	2860	2860	2860	2860	0
108	20241108	171400	92358460	2860	2860	2860	2860	0
109	20241108	171300	92358460	2860	2860	2860	2860	0
110	20241108	171200	92358460	2860	2860	2860	2860	0
111	20241108	171100	92358460	2860	2860	2860	2860	0
112	20241108	171000	92358460	2860	2860	2860	2860	0
113	20241108	170900	92358460	2860	2860	2860	2860	0
114	20241108	170800	92358460	2860	2860	2860	2860	0
115	20241108	170700	92358460	2860	2860	2860	2860	0
116	20241108	170600	92358460	2860	2860	2860	2860	0
117	20241108	170500	92358460	2860	2860	2860	2860	0
118	20241108	170400	92358460	2860	2860	2860	2860	0
119	20241108	170300	92358460	2860	2860	2860	2860	0
120	20241108	170200	92358460	2860	2860	2860	2860	0
121	20241108	170100	92358460	2860	2860	2860	2860	0
122	20241108	170000	92358460	2860	2860	2860	2860	343
123	20241108	165900	92358460	2860	2860	2860	2860	0
124	20241108	165800	92358460	2860	2860	2860	2860	0
125	20241108	165700	92358460	2860	2860	2860	2860	0
126	20241108	165600	92358460	2860	2860	2860	2860	0
127	20241108	165500	92358460	2860	2860	2860	2860	0
128	20241108	165400	92358460	2860	2860	2860	2860	0
129	20241108	165300	92358460	2860	2860	2860	2860	0
130	20241108	165200	92358460	2860	2860	2860	2860	0
131	20241108	165100	92358460	2860	2860	2860	2860	0
132	20241108	165000	92358460	2860	2860	2860	2860	0
133	20241108	164900	92358460	2860	2860	2860	2860	0
134	20241108	164800	92358460	2860	2860	2860	2860	0
135	20241108	164700	92358460	2860	2860	2860	2860	0
136	20241108	164600	92358460	2860	2860	2860	2860	0
137	20241108	164500	92358460	2860	2860	2860	2860	0
138	20241108	164400	92358460	2860	2860	2860	2860	0
139	20241108	164300	92358460	2860	2860	2860	2860	0
140	20241108	164200	92358460	2860	2860	2860	2860	0
141	20241108	164100	92358460	2860	2860	2860	2860	0
142	20241108	164000	92358460	2860	2860	2860	2860	0
143	20241108	163900	92358460	2860	2860	2860	2860	0
144	20241108	163800	92358460	2860	2860	2860	2860	0
145	20241108	163700	92358460	2860	2860	2860	2860	0
146	20241108	163600	92358460	2860	2860	2860	2860	0
147	20241108	163500	92358460	2860	2860	2860	2860	0
148	20241108	163400	92358460	2860	2860	2860	2860	0
149	20241108	163300	92358460	2860	2860	2860	2860	0
150	20241108	163200	92358460	2860	2860	2860	2860	0
151	20241108	163100	92358460	2860	2860	2860	2860	0
152	20241108	163000	92358460	2860	2860	2860	2860	343
153	20241108	162900	92358460	2860	2860	2860	2860	0
154	20241108	162800	92358460	2860	2860	2860	2860	0
155	20241108	162700	92358460	2860	2860	2860	2860	0
156	20241108	162600	92358460	2860	2860	2860	2860	0
157	20241108	162500	92358460	2860	2860	2860	2860	0
158	20241108	162400	92358460	2860	2860	2860	2860	0
159	20241108	162300	92358460	2860	2860	2860	2860	0
160	20241108	162200	92358460	2860	2860	2860	2860	0
161	20241108	162100	92358460	2860	2860	2860	2860	0
162	20241108	162000	92358460	2860	2860	2860	2860	0
163	20241108	161900	92358460	2860	2860	2860	2860	0
164	20241108	161800	92358460	2860	2860	2860	2860	0
165	20241108	161700	92358460	2860	2860	2860	2860	0
166	20241108	161600	92358460	2860	2860	2860	2860	0
167	20241108	161500	92358460	2860	2860	2860	2860	0
168	20241108	161400	92358460	2860	2860	2860	2860	0
169	20241108	161300	92358460	2860	2860	2860	2860	0
170	20241108	161200	92358460	2860	2860	2860	2860	0
171	20241108	161100	92358460	2860	2860	2860	2860	0
172	20241108	161000	92358460	2860	2860	2860	2860	0
173	20241108	160900	92358460	2860	2860	2860	2860	0
174	20241108	160800	92358460	2860	2860	2860	2860	0
175	20241108	160700	92358460	2860	2860	2860	2860	0
176	20241108	160600	92358460	2860	2860	2860	2860	0
177	20241108	160500	92358460	2860	2860	2860	2860	0
178	20241108	160400	92358460	2860	2860	2860	2860	0
179	20241108	160300	92358460	2860	2860	2860	2860	0
180	20241108	160200	92358460	2860	2860	2860	2860	0
181	20241108	160100	92358460	2860	2860	2860	2860	0
182	20241108	160000	92358460	2860	2860	2860	2860	343
183	20241108	155900	92358460	2860	2860	2860	2860	0
184	20241108	155800	92358460	2860	2860	2860	2860	0
185	20241108	155700	92358460	2860	2860	2860	2860	0
186	20241108	155600	92358460	2860	2860	2860	2860	0
187	20241108	155500	92358460	2860	2860	2860	2860	0
188	20241108	155400	92358460	2860	2860	2860	2860	0
189	20241108	155300	92358460	2860	2860	2860	2860	0
190	20241108	155200	92358460	2860	2860	2860	2860	0
191	20241108	155100	92358460	2860	2860	2860	2860	0
192	20241108	155000	92358460	2860	2860	2860	2860	0
193	20241108	154900	92358460	2860	2860	2860	2860	0
194	20241108	154800	92358460	2860	2860	2860	2860	0
195	20241108	154700	92358460	2860	2860	2860	2860	0
196	20241108	154600	92358460	2860	2860	2860	2860	0
197	20241108	154500	92358460	2860	2860	2860	2860	0
198	20241108	154400	92358460	2860	2860	2860	2860	0
199	20241108	154300	92358460	2860	2860	2860	2860	0
200	20241108	154200	92358460	2860	2860	2860	2860	0
201	20241108	154100	92358460	2860	2860	2860	2860	0
202	20241108	154000	92358460	2860	2860	2860	2860	0
203	20241108	153900	92358460	2860	2860	2860	2860	0
204	20241108	153800	92358460	2860	2860	2860	2860	0
205	20241108	153700	92358460	2860	2860	2860	2860	0
206	20241108	153600	92358460	2860	2860	2860	2860	0
207	20241108	153500	92358460	2860	2860	2860	2860	0
208	20241108	153400	92358460	2860	2860	2860	2860	0
209	20241108	153300	92358460	2860	2860	2860	2860	0
210	20241108	153200	92358460	2860	2860	2860	2860	0
211	20241108	153100	92358460	2860	2860	2860	2860	0
212	20241108	153000	92358460	2860	2860	2860	2860	686
213	20241108	152900	91377480	2860	2860	2860	2860	0
214	20241108	152800	91377480	2860	2860	2860	2860	0
215	20241108	152700	91377480	2860	2860	2860	2860	0
216	20241108	152600	91377480	2860	2860	2860	2860	0
217	20241108	152500	91377480	2860	2860	2860	2860	0
218	20241108	152400	91377480	2860	2860	2860	2860	0
219	20241108	152300	91377480	2860	2860	2860	2860	0
220	20241108	152200	91377480	2860	2860	2860	2860	0
221	20241108	152100	91377480	2860	2860	2860	2860	0
222	20241108	152000	91377480	2860	2860	2860	2860	0
223	20241108	151900	91377480	2860	2850	2860	2850	6
224	20241108	151800	91360370	2865	2865	2865	2865	0
225	20241108	151700	91360370	2865	2865	2865	2865	0
226	20241108	151600	91360370	2865	2865	2865	2865	0
227	20241108	151500	91360370	2865	2865	2865	2865	0
228	20241108	151400	91360370	2865	2860	2865	2860	4
229	20241108	151300	91348925	2865	2865	2865	2865	0
230	20241108	151200	91348925	2865	2850	2865	2850	13
231	20241108	151100	91311860	2865	2865	2865	2865	0
232	20241108	151000	91311860	2865	2865	2865	2865	0
233	20241108	150900	91311860	2865	2865	2865	2865	0
234	20241108	150800	91311860	2865	2865	2865	2865	0
235	20241108	150700	91311860	2865	2835	2865	2835	56
236	20241108	150600	91152470	2835	2835	2835	2835	33
237	20241108	150500	91058915	2835	2835	2835	2835	35
238	20241108	150400	90959690	2865	2865	2865	2865	0
239	20241108	150300	90959690	2865	2865	2865	2865	0
240	20241108	150200	90959690	2865	2865	2865	2865	0
241	20241108	150100	90959690	2865	2865	2865	2865	0
242	20241108	150000	90959690	2865	2865	2865	2865	0
243	20241108	145900	90959690	2865	2865	2865	2865	30
244	20241108	145800	90873740	2865	2865	2865	2865	0
245	20241108	145700	90873740	2865	2865	2865	2865	0
246	20241108	145600	90873740	2865	2865	2865	2865	0
247	20241108	145500	90873740	2865	2865	2865	2865	0
248	20241108	145400	90873740	2865	2865	2865	2865	0
249	20241108	145300	90873740	2865	2865	2865	2865	0
250	20241108	145200	90873740	2865	2865	2865	2865	0
251	20241108	145100	90873740	2865	2865	2865	2865	0
252	20241108	145000	90873740	2865	2865	2865	2865	0
253	20241108	144900	90873740	2865	2865	2865	2865	0
254	20241108	144800	90873740	2865	2865	2865	2865	0
255	20241108	144700	90873740	2865	2865	2865	2865	0
256	20241108	144600	90873740	2865	2855	2865	2855	30
257	20241108	144500	90787890	2855	2855	2855	2855	18
258	20241108	144400	90736500	2855	2855	2855	2855	0
259	20241108	144300	90736500	2855	2855	2855	2855	0
260	20241108	144200	90736500	2855	2855	2855	2855	0
261	20241108	144100	90736500	2855	2855	2855	2855	0
262	20241108	144000	90736500	2855	2855	2855	2855	0
263	20241108	143900	90736500	2855	2855	2855	2855	0
264	20241108	143800	90736500	2855	2855	2855	2855	0
265	20241108	143700	90736500	2855	2840	2855	2840	23
266	20241108	143600	90671165	2840	2840	2840	2840	0
267	20241108	143500	90671165	2840	2840	2840	2840	0
268	20241108	143400	90671165	2840	2840	2840	2840	0
269	20241108	143300	90671165	2840	2840	2840	2840	0
270	20241108	143200	90671165	2840	2840	2840	2840	0
271	20241108	143100	90671165	2840	2840	2840	2840	0
272	20241108	143000	90671165	2840	2840	2840	2840	18
273	20241108	142900	90620045	2855	2855	2855	2855	0
274	20241108	142800	90620045	2855	2855	2855	2855	0
275	20241108	142700	90620045	2855	2855	2855	2850	52
276	20241108	142600	90471590	2855	2855	2855	2855	0
277	20241108	142500	90471590	2855	2850	2855	2850	38
278	20241108	142400	90363285	2850	2830	2850	2830	51
279	20241108	142300	90218935	2840	2845	2845	2830	3354
280	20241108	142200	80706150	2865	2865	2865	2865	0
281	20241108	142100	80706150	2865	2865	2865	2865	0
282	20241108	142000	80706150	2865	2865	2865	2865	0
283	20241108	141900	80706150	2865	2865	2865	2865	0
284	20241108	141800	80706150	2865	2865	2865	2865	0
285	20241108	141700	80706150	2865	2865	2865	2865	0
286	20241108	141600	80706150	2865	2865	2865	2865	0
287	20241108	141500	80706150	2865	2865	2865	2865	0
288	20241108	141400	80706150	2865	2865	2865	2865	0
289	20241108	141300	80706150	2865	2865	2865	2865	0
290	20241108	141200	80706150	2865	2865	2865	2865	0
291	20241108	141100	80706150	2865	2875	2875	2865	934
292	20241108	141000	78030020	2865	2865	2865	2865	179
293	20241108	140900	77517185	2865	2865	2865	2865	0
294	20241108	140800	77517185	2865	2865	2865	2865	0
295	20241108	140700	77517185	2865	2865	2865	2865	0
296	20241108	140600	77517185	2865	2865	2865	2865	0
297	20241108	140500	77517185	2865	2865	2865	2865	0
298	20241108	140400	77517185	2865	2865	2865	2865	0
299	20241108	140300	77517185	2865	2860	2865	2860	2
300	20241108	140200	77511460	2865	2850	2865	2850	220
301	20241108	140100	76884160	2875	2875	2875	2875	0
302	20241108	140000	76884160	2875	2875	2875	2875	0
303	20241108	135900	76884160	2875	2875	2875	2875	0
304	20241108	135800	76884160	2875	2875	2875	2875	0
305	20241108	135700	76884160	2875	2875	2875	2875	0
306	20241108	135600	76884160	2875	2875	2875	2875	0
307	20241108	135500	76884160	2875	2875	2875	2875	3
308	20241108	135400	76875535	2875	2875	2875	2875	0
309	20241108	135300	76875535	2875	2875	2875	2875	0
310	20241108	135200	76875535	2875	2875	2875	2875	0
311	20241108	135100	76875535	2875	2875	2875	2875	0
312	20241108	135000	76875535	2875	2875	2875	2875	0
313	20241108	134900	76875535	2875	2875	2875	2875	0
314	20241108	134800	76875535	2875	2875	2875	2875	0
315	20241108	134700	76875535	2875	2875	2875	2875	0
316	20241108	134600	76875535	2875	2875	2875	2875	0
317	20241108	134500	76875535	2875	2875	2875	2875	1
318	20241108	134400	76872660	2855	2855	2855	2855	1
319	20241108	134300	76869805	2875	2875	2875	2875	0
320	20241108	134200	76869805	2875	2875	2875	2875	0
321	20241108	134100	76869805	2875	2875	2875	2875	0
322	20241108	134000	76869805	2875	2870	2875	2870	5
323	20241108	133900	76855435	2875	2860	2875	2860	391
324	20241108	133800	75737010	2875	2870	2875	2865	77
325	20241108	133700	75515975	2870	2870	2870	2870	0
326	20241108	133600	75515975	2870	2870	2870	2870	0
327	20241108	133500	75515975	2870	2870	2870	2870	0
328	20241108	133400	75515975	2870	2870	2870	2870	0
329	20241108	133300	75515975	2870	2870	2870	2870	0
330	20241108	133200	75515975	2870	2870	2870	2870	0
331	20241108	133100	75515975	2870	2870	2870	2870	0
332	20241108	133000	75515975	2870	2870	2870	2870	7
333	20241108	132900	75495885	2880	2880	2880	2880	0
334	20241108	132800	75495885	2880	2880	2880	2880	0
335	20241108	132700	75495885	2880	2880	2880	2880	0
336	20241108	132600	75495885	2880	2880	2880	2880	0
337	20241108	132500	75495885	2880	2880	2880	2880	0
338	20241108	132400	75495885	2880	2880	2880	2880	0
339	20241108	132300	75495885	2880	2880	2880	2880	0
340	20241108	132200	75495885	2880	2880	2880	2880	0
341	20241108	132100	75495885	2880	2880	2880	2880	1
342	20241108	132000	75493005	2885	2885	2885	2885	0
343	20241108	131900	75493005	2885	2885	2885	2885	0
344	20241108	131800	75493005	2885	2885	2885	2885	0
345	20241108	131700	75493005	2885	2885	2885	2885	0
346	20241108	131600	75493005	2885	2885	2885	2885	45
347	20241108	131500	75363180	2890	2890	2890	2890	0
348	20241108	131400	75363180	2890	2890	2890	2890	0
349	20241108	131300	75363180	2890	2880	2890	2865	2001
350	20241108	131200	69629080	2895	2895	2895	2895	0
351	20241108	131100	69629080	2895	2895	2895	2895	0
352	20241108	131000	69629080	2895	2895	2895	2895	0
353	20241108	130900	69629080	2895	2895	2895	2895	0
354	20241108	130800	69629080	2895	2895	2895	2895	1
355	20241108	130700	69626185	2885	2885	2885	2885	18
356	20241108	130600	69574255	2900	2900	2900	2900	500
357	20241108	130500	68124255	2900	2900	2900	2895	195
358	20241108	130400	67558815	2900	2900	2900	2900	501
359	20241108	130300	66105915	2900	2900	2900	2900	0
360	20241108	130200	66105915	2900	2900	2900	2900	16
361	20241108	130100	66059515	2900	2900	2900	2900	502
362	20241108	130000	64603715	2900	2890	2900	2890	1289
363	20241108	125900	60871810	2890	2885	2890	2885	241
364	20241108	125800	60176515	2865	2870	2885	2865	1803
365	20241108	125700	54991885	2870	2870	2870	2870	0
366	20241108	125600	54991885	2870	2870	2870	2870	36
367	20241108	125500	54888565	2870	2870	2870	2870	0
368	20241108	125400	54888565	2870	2860	2870	2855	347
369	20241108	125300	53897785	2870	2870	2870	2870	1
370	20241108	125200	53894915	2860	2860	2860	2860	20
371	20241108	125100	53837715	2875	2875	2875	2875	0
372	20241108	125000	53837715	2875	2875	2875	2875	0
373	20241108	124900	53837715	2875	2875	2875	2875	0
374	20241108	124800	53837715	2875	2875	2875	2875	0
375	20241108	124700	53837715	2875	2875	2875	2875	0
376	20241108	124600	53837715	2875	2875	2875	2875	0
377	20241108	124500	53837715	2875	2875	2875	2875	0
378	20241108	124400	53837715	2875	2875	2875	2875	0
379	20241108	124300	53837715	2875	2875	2875	2875	314
380	20241108	124200	52934965	2875	2875	2875	2875	0
381	20241108	124100	52934965	2875	2875	2875	2875	125
382	20241108	124000	52575590	2875	2875	2875	2875	0
383	20241108	123900	52575590	2875	2875	2875	2875	0
384	20241108	123800	52575590	2875	2875	2875	2875	0
385	20241108	123700	52575590	2875	2875	2875	2875	5
386	20241108	123600	52561215	2875	2875	2875	2875	0
387	20241108	123500	52561215	2875	2860	2875	2860	1426
388	20241108	123400	48469860	2860	2850	2860	2850	4092
389	20241108	123300	36804150	2850	2850	2850	2850	0
390	20241108	123200	36804150	2850	2845	2850	2845	1354
391	20241108	123100	32951195	2845	2845	2845	2845	0
392	20241108	123000	32951195	2845	2845	2845	2845	2
393	20241108	122900	32945505	2845	2845	2845	2845	1
394	20241108	122800	32942660	2845	2845	2845	2845	0
395	20241108	122700	32942660	2845	2845	2845	2845	0
396	20241108	122600	32942660	2845	2845	2845	2845	0
397	20241108	122500	32942660	2845	2845	2845	2845	0
398	20241108	122400	32942660	2845	2845	2845	2845	0
399	20241108	122300	32942660	2845	2845	2845	2845	0
400	20241108	122200	32942660	2845	2845	2845	2845	0
401	20241108	122100	32942660	2845	2845	2845	2845	0
402	20241108	122000	32942660	2845	2845	2845	2845	0
403	20241108	121900	32942660	2845	2845	2845	2845	0
404	20241108	121800	32942660	2845	2845	2845	2845	0
405	20241108	121700	32942660	2845	2845	2845	2845	0
406	20241108	121600	32942660	2845	2845	2845	2845	0
407	20241108	121500	32942660	2845	2840	2845	2840	21
408	20241108	121400	32883015	2845	2845	2845	2845	0
409	20241108	121300	32883015	2845	2845	2845	2845	0
410	20241108	121200	32883015	2845	2845	2845	2845	0
411	20241108	121100	32883015	2845	2835	2845	2835	4
412	20241108	121000	32871665	2845	2845	2845	2845	0
413	20241108	120900	32871665	2845	2845	2845	2845	0
414	20241108	120800	32871665	2845	2845	2845	2845	0
415	20241108	120700	32871665	2845	2845	2845	2845	0
416	20241108	120600	32871665	2845	2845	2845	2845	0
417	20241108	120500	32871665	2845	2845	2845	2845	0
418	20241108	120400	32871665	2845	2845	2845	2845	0
419	20241108	120300	32871665	2845	2845	2845	2845	0
420	20241108	120200	32871665	2845	2845	2845	2845	0
421	20241108	120100	32871665	2845	2845	2845	2845	0
422	20241108	120000	32871665	2845	2845	2845	2845	0
423	20241108	115900	32871665	2845	2845	2845	2845	0
424	20241108	115800	32871665	2845	2845	2845	2845	0
425	20241108	115700	32871665	2845	2845	2845	2845	0
426	20241108	115600	32871665	2845	2845	2845	2845	0
427	20241108	115500	32871665	2845	2845	2845	2845	1
428	20241108	115400	32868820	2845	2845	2845	2845	0
429	20241108	115300	32868820	2845	2845	2845	2845	0
430	20241108	115200	32868820	2845	2845	2845	2845	0
431	20241108	115100	32868820	2845	2845	2845	2845	0
432	20241108	115000	32868820	2845	2845	2845	2845	0
433	20241108	114900	32868820	2845	2845	2845	2845	0
434	20241108	114800	32868820	2845	2840	2845	2840	86
435	20241108	114700	32624575	2840	2840	2840	2840	0
436	20241108	114600	32624575	2840	2840	2840	2840	0
437	20241108	114500	32624575	2840	2840	2840	2840	0
438	20241108	114400	32624575	2840	2840	2840	2840	30
439	20241108	114300	32539375	2840	2840	2840	2840	0
440	20241108	114200	32539375	2840	2840	2840	2840	0
441	20241108	114100	32539375	2840	2840	2840	2840	0
442	20241108	114000	32539375	2840	2840	2840	2840	6
443	20241108	113900	32522335	2840	2840	2840	2840	0
444	20241108	113800	32522335	2840	2840	2840	2840	0
445	20241108	113700	32522335	2840	2840	2840	2840	0
446	20241108	113600	32522335	2840	2840	2840	2840	2
447	20241108	113500	32516655	2845	2845	2845	2845	0
448	20241108	113400	32516655	2845	2845	2845	2845	0
449	20241108	113300	32516655	2845	2845	2845	2845	0
450	20241108	113200	32516655	2845	2835	2845	2835	97
451	20241108	113100	32241650	2845	2845	2845	2845	0
452	20241108	113000	32241650	2845	2845	2845	2845	0
453	20241108	112900	32241650	2845	2845	2845	2845	1
454	20241108	112800	32238805	2845	2845	2845	2845	0
455	20241108	112700	32238805	2845	2835	2845	2835	89
456	20241108	112600	31986470	2845	2845	2845	2845	0
457	20241108	112500	31986470	2845	2845	2845	2845	0
458	20241108	112400	31986470	2845	2845	2845	2845	0
459	20241108	112300	31986470	2845	2845	2845	2845	0
460	20241108	112200	31986470	2845	2845	2845	2845	0
461	20241108	112100	31986470	2845	2845	2845	2845	0
462	20241108	112000	31986470	2845	2845	2845	2845	1
463	20241108	111900	31983625	2840	2840	2840	2840	0
464	20241108	111800	31983625	2840	2840	2840	2840	123
465	20241108	111700	31634305	2840	2840	2840	2840	0
466	20241108	111600	31634305	2840	2840	2840	2840	0
467	20241108	111500	31634305	2840	2840	2840	2840	0
468	20241108	111400	31634305	2840	2840	2840	2840	0
469	20241108	111300	31634305	2840	2840	2840	2840	0
470	20241108	111200	31634305	2840	2840	2840	2840	0
471	20241108	111100	31634305	2840	2840	2840	2840	0
472	20241108	111000	31634305	2840	2840	2840	2840	0
473	20241108	110900	31634305	2840	2840	2840	2840	0
474	20241108	110800	31634305	2840	2840	2840	2840	0
475	20241108	110700	31634305	2840	2840	2840	2840	0
476	20241108	110600	31634305	2840	2840	2840	2840	0
477	20241108	110500	31634305	2840	2840	2840	2840	0
478	20241108	110400	31634305	2840	2840	2840	2840	0
479	20241108	110300	31634305	2840	2840	2840	2840	0
480	20241108	110200	31634305	2840	2840	2840	2840	0
481	20241108	110100	31634305	2840	2840	2840	2840	0
482	20241108	110000	31634305	2840	2835	2840	2835	123
483	20241108	105900	31285590	2835	2840	2840	2835	100
484	20241108	105800	31002080	2840	2840	2840	2840	0
485	20241108	105700	31002080	2840	2840	2840	2840	0
486	20241108	105600	31002080	2840	2840	2840	2840	0
487	20241108	105500	31002080	2840	2840	2840	2840	1148
488	20241108	105400	27741760	2840	2840	2840	2840	0
489	20241108	105300	27741760	2840	2840	2840	2840	0
490	20241108	105200	27741760	2840	2840	2840	2840	0
491	20241108	105100	27741760	2840	2840	2840	2840	0
492	20241108	105000	27741760	2840	2840	2840	2840	0
493	20241108	104900	27741760	2840	2840	2840	2840	0
494	20241108	104800	27741760	2840	2840	2840	2840	316
495	20241108	104700	26844320	2835	2840	2840	2835	111
496	20241108	104600	26529135	2835	2835	2835	2835	0
497	20241108	104500	26529135	2835	2840	2840	2835	170
498	20241108	104400	26046685	2840	2840	2840	2840	0
499	20241108	104300	26046685	2840	2840	2840	2840	0
500	20241108	104200	26046685	2840	2840	2840	2840	0
501	20241108	104100	26046685	2840	2840	2840	2840	0
502	20241108	104000	26046685	2840	2840	2840	2840	0
503	20241108	103900	26046685	2840	2840	2840	2840	0
504	20241108	103800	26046685	2840	2840	2840	2840	0
505	20241108	103700	26046685	2840	2815	2840	2805	541
506	20241108	103600	24527100	2840	2840	2840	2840	0
507	20241108	103500	24527100	2840	2820	2840	2810	1001
508	20241108	103400	21710945	2840	2840	2840	2840	0
509	20241108	103300	21710945	2840	2840	2840	2840	1
510	20241108	103200	21708105	2820	2820	2820	2820	0
511	20241108	103100	21708105	2820	2825	2825	2820	1000
512	20241108	103000	18884425	2845	2845	2845	2845	0
513	20241108	102900	18884425	2845	2845	2845	2845	0
514	20241108	102800	18884425	2845	2840	2845	2840	569
515	20241108	102700	17268420	2840	2840	2840	2840	652
516	20241108	102600	15416740	2840	2840	2840	2840	0
517	20241108	102500	15416740	2840	2840	2840	2840	0
518	20241108	102400	15416740	2840	2840	2840	2840	0
519	20241108	102300	15416740	2840	2840	2840	2840	0
520	20241108	102200	15416740	2840	2840	2840	2840	0
521	20241108	102100	15416740	2840	2840	2840	2840	1
522	20241108	102000	15413900	2840	2840	2840	2840	0
523	20241108	101900	15413900	2840	2840	2840	2840	0
524	20241108	101800	15413900	2840	2840	2840	2840	0
525	20241108	101700	15413900	2840	2840	2840	2840	0
526	20241108	101600	15413900	2840	2840	2840	2840	0
527	20241108	101500	15413900	2840	2840	2840	2840	0
528	20241108	101400	15413900	2840	2840	2840	2840	0
529	20241108	101300	15413900	2840	2840	2840	2840	0
530	20241108	101200	15413900	2840	2840	2840	2840	0
531	20241108	101100	15413900	2840	2840	2840	2840	0
532	20241108	101000	15413900	2840	2840	2840	2840	0
533	20241108	100900	15413900	2840	2840	2840	2840	0
534	20241108	100800	15413900	2840	2835	2840	2835	67
535	20241108	100700	15223765	2835	2835	2835	2835	0
536	20241108	100600	15223765	2835	2835	2835	2835	0
537	20241108	100500	15223765	2835	2835	2835	2835	1
538	20241108	100400	15220930	2835	2835	2835	2835	0
539	20241108	100300	15220930	2835	2835	2835	2835	1
540	20241108	100200	15218095	2835	2835	2835	2835	0
541	20241108	100100	15218095	2835	2835	2835	2835	0
542	20241108	100000	15218095	2835	2835	2835	2835	0
543	20241108	095900	15218095	2835	2835	2835	2835	0
544	20241108	095800	15218095	2835	2835	2835	2835	8
545	20241108	095700	15195415	2840	2840	2840	2840	0
546	20241108	095600	15195415	2840	2840	2840	2840	0
547	20241108	095500	15195415	2840	2840	2840	2840	2
548	20241108	095400	15189735	2815	2815	2815	2815	0
549	20241108	095300	15189735	2815	2820	2820	2815	111
550	20241108	095200	14877220	2820	2820	2820	2820	0
551	20241108	095100	14877220	2820	2820	2820	2820	500
552	20241108	095000	13467220	2815	2815	2815	2815	0
553	20241108	094900	13467220	2815	2815	2815	2815	0
554	20241108	094800	13467220	2815	2815	2815	2815	0
555	20241108	094700	13467220	2815	2815	2815	2815	0
556	20241108	094600	13467220	2815	2815	2815	2815	0
557	20241108	094500	13467220	2815	2815	2815	2815	50
558	20241108	094400	13326470	2845	2845	2845	2845	1
559	20241108	094300	13323625	2845	2845	2845	2845	0
560	20241108	094200	13323625	2845	2845	2845	2845	7
561	20241108	094100	13303710	2845	2845	2845	2845	2
562	20241108	094000	13298020	2845	2815	2845	2815	78
563	20241108	093900	13077405	2845	2845	2845	2845	0
564	20241108	093800	13077405	2845	2845	2845	2845	0
565	20241108	093700	13077405	2845	2845	2845	2845	0
566	20241108	093600	13077405	2845	2845	2845	2845	0
567	20241108	093500	13077405	2845	2845	2845	2845	0
568	20241108	093400	13077405	2845	2845	2845	2845	0
569	20241108	093300	13077405	2845	2845	2845	2845	0
570	20241108	093200	13077405	2845	2845	2845	2845	39
571	20241108	093100	12966450	2850	2850	2850	2850	0
572	20241108	093000	12966450	2850	2850	2850	2850	0
573	20241108	092900	12966450	2850	2850	2850	2850	0
574	20241108	092800	12966450	2850	2850	2850	2850	0
575	20241108	092700	12966450	2850	2805	2850	2805	2752
576	20241108	092600	5153040	2830	2830	2830	2830	1
577	20241108	092500	5150210	2805	2805	2805	2805	23
578	20241108	092400	5085695	2805	2825	2825	2805	2
579	20241108	092300	5080065	2830	2830	2830	2830	0
580	20241108	092200	5080065	2830	2830	2830	2830	0
581	20241108	092100	5080065	2830	2830	2830	2830	0
582	20241108	092000	5080065	2830	2830	2830	2830	1
583	20241108	091900	5077235	2825	2800	2825	2800	503
584	20241108	091800	3656290	2825	2820	2825	2820	2
585	20241108	091700	3650645	2785	2785	2785	2785	300
586	20241108	091600	2815145	2800	2800	2800	2800	47
587	20241108	091500	2683545	2800	2800	2800	2800	150
588	20241108	091400	2263545	2775	2775	2775	2775	1
589	20241108	091300	2260770	2800	2800	2800	2800	0
590	20241108	091200	2260770	2800	2800	2800	2800	0
591	20241108	091100	2260770	2800	2790	2800	2790	77
592	20241108	091000	2045930	2790	2790	2790	2790	20
593	20241108	090900	1990130	2785	2785	2785	2785	5
594	20241108	090800	1976205	2785	2785	2785	2785	1
595	20241108	090700	1973420	2785	2755	2785	2755	254
596	20241108	090600	1273620	2755	2755	2755	2755	213
597	20241108	090500	686805	2790	2790	2790	2790	0
598	20241108	090400	686805	2790	2790	2790	2790	0
599	20241108	090300	686805	2790	2745	2790	2745	3
600	20241108	090200	678485	2790	2790	2790	2790	0
601	20241108	090100	678485	2790	2800	2800	2790	2
602	20241108	090000	672895	2780	2745	2800	2745	245