KissMeData/217820/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	203900	128225705	2905	2905	2905	2905	51
3	20241108	203800	128225705	2905	2905	2905	2905	0
4	20241108	203700	128225705	2905	2905	2905	2905	0
5	20241108	203600	128225705	2905	2905	2905	2905	0
6	20241108	203500	128225705	2905	2905	2905	2905	0
7	20241108	203400	128225705	2905	2905	2905	2905	0
8	20241108	203300	128225705	2905	2905	2905	2905	0
9	20241108	203200	128225705	2905	2905	2905	2905	0
10	20241108	203100	128225705	2905	2905	2905	2905	0
11	20241108	203000	128225705	2905	2905	2905	2905	0
12	20241108	202900	128225705	2905	2905	2905	2905	0
13	20241108	202800	128225705	2905	2905	2905	2905	0
14	20241108	202700	128225705	2905	2905	2905	2905	0
15	20241108	202600	128225705	2905	2905	2905	2905	0
16	20241108	202500	128225705	2905	2905	2905	2905	0
17	20241108	202400	128225705	2905	2905	2905	2905	0
18	20241108	202300	128225705	2905	2905	2905	2905	0
19	20241108	202200	128225705	2905	2905	2905	2905	0
20	20241108	202100	128225705	2905	2905	2905	2905	0
21	20241108	202000	128225705	2905	2905	2905	2905	0
22	20241108	201900	128225705	2905	2905	2905	2905	0
23	20241108	201800	128225705	2905	2905	2905	2905	0
24	20241108	201700	128225705	2905	2905	2905	2905	0
25	20241108	201600	128225705	2905	2905	2905	2905	0
26	20241108	201500	128225705	2905	2905	2905	2905	0
27	20241108	201400	128225705	2905	2905	2905	2905	0
28	20241108	201300	128225705	2905	2905	2905	2905	0
29	20241108	201200	128225705	2905	2905	2905	2905	0
30	20241108	201100	128225705	2905	2905	2905	2905	0
31	20241108	201000	128225705	2905	2905	2905	2905	0
32	20241108	200900	128225705	2905	2905	2905	2905	51
33	20241108	200800	128225705	2905	2905	2905	2905	0
34	20241108	200700	128225705	2905	2905	2905	2905	0
35	20241108	200600	128225705	2905	2905	2905	2905	0
36	20241108	200500	128225705	2905	2905	2905	2905	0
37	20241108	200400	128225705	2905	2905	2905	2905	0
38	20241108	200300	128225705	2905	2905	2905	2905	0
39	20241108	200200	128225705	2905	2905	2905	2905	0
40	20241108	200100	128225705	2905	2905	2905	2905	0
41	20241108	200000	128225705	2905	2905	2905	2905	0
42	20241108	195900	128225705	2905	2905	2905	2905	0
43	20241108	195800	128225705	2905	2905	2905	2905	0
44	20241108	195700	128225705	2905	2905	2905	2905	0
45	20241108	195600	128225705	2905	2905	2905	2905	0
46	20241108	195500	128225705	2905	2905	2905	2905	0
47	20241108	195400	128225705	2905	2905	2905	2905	0
48	20241108	195300	128225705	2905	2905	2905	2905	0
49	20241108	195200	128225705	2905	2905	2905	2905	0
50	20241108	195100	128225705	2905	2905	2905	2905	0
51	20241108	195000	128225705	2905	2905	2905	2905	0
52	20241108	194900	128225705	2905	2905	2905	2905	0
53	20241108	194800	128225705	2905	2905	2905	2905	0
54	20241108	194700	128225705	2905	2905	2905	2905	0
55	20241108	194600	128225705	2905	2905	2905	2905	0
56	20241108	194500	128225705	2905	2905	2905	2905	0
57	20241108	194400	128225705	2905	2905	2905	2905	0
58	20241108	194300	128225705	2905	2905	2905	2905	0
59	20241108	194200	128225705	2905	2905	2905	2905	0
60	20241108	194100	128225705	2905	2905	2905	2905	0
61	20241108	194000	128225705	2905	2905	2905	2905	0
62	20241108	193900	128225705	2905	2905	2905	2905	51
63	20241108	193800	128225705	2905	2905	2905	2905	0
64	20241108	193700	128225705	2905	2905	2905	2905	0
65	20241108	193600	128225705	2905	2905	2905	2905	0
66	20241108	193500	128225705	2905	2905	2905	2905	0
67	20241108	193400	128225705	2905	2905	2905	2905	0
68	20241108	193300	128225705	2905	2905	2905	2905	0
69	20241108	193200	128225705	2905	2905	2905	2905	0
70	20241108	193100	128225705	2905	2905	2905	2905	0
71	20241108	193000	128225705	2905	2905	2905	2905	0
72	20241108	192900	128225705	2905	2905	2905	2905	0
73	20241108	192800	128225705	2905	2905	2905	2905	0
74	20241108	192700	128225705	2905	2905	2905	2905	0
75	20241108	192600	128225705	2905	2905	2905	2905	0
76	20241108	192500	128225705	2905	2905	2905	2905	0
77	20241108	192400	128225705	2905	2905	2905	2905	0
78	20241108	192300	128225705	2905	2905	2905	2905	0
79	20241108	192200	128225705	2905	2905	2905	2905	0
80	20241108	192100	128225705	2905	2905	2905	2905	0
81	20241108	192000	128225705	2905	2905	2905	2905	0
82	20241108	191900	128225705	2905	2905	2905	2905	0
83	20241108	191800	128225705	2905	2905	2905	2905	0
84	20241108	191700	128225705	2905	2905	2905	2905	0
85	20241108	191600	128225705	2905	2905	2905	2905	0
86	20241108	191500	128225705	2905	2905	2905	2905	0
87	20241108	191400	128225705	2905	2905	2905	2905	0
88	20241108	191300	128225705	2905	2905	2905	2905	0
89	20241108	191200	128225705	2905	2905	2905	2905	0
90	20241108	191100	128225705	2905	2905	2905	2905	0
91	20241108	191000	128225705	2905	2905	2905	2905	0
92	20241108	190900	128225705	2905	2905	2905	2905	51
93	20241108	190800	128225705	2905	2905	2905	2905	0
94	20241108	190700	128225705	2905	2905	2905	2905	0
95	20241108	190600	128225705	2905	2905	2905	2905	0
96	20241108	190500	128225705	2905	2905	2905	2905	0
97	20241108	190400	128225705	2905	2905	2905	2905	0
98	20241108	190300	128225705	2905	2905	2905	2905	0
99	20241108	190200	128225705	2905	2905	2905	2905	0
100	20241108	190100	128225705	2905	2905	2905	2905	0
101	20241108	190000	128225705	2905	2905	2905	2905	0
102	20241108	185900	128225705	2905	2905	2905	2905	0
103	20241108	185800	128225705	2905	2905	2905	2905	0
104	20241108	185700	128225705	2905	2905	2905	2905	0
105	20241108	185600	128225705	2905	2905	2905	2905	0
106	20241108	185500	128225705	2905	2905	2905	2905	0
107	20241108	185400	128225705	2905	2905	2905	2905	0
108	20241108	185300	128225705	2905	2905	2905	2905	0
109	20241108	185200	128225705	2905	2905	2905	2905	0
110	20241108	185100	128225705	2905	2905	2905	2905	0
111	20241108	185000	128225705	2905	2905	2905	2905	0
112	20241108	184900	128225705	2905	2905	2905	2905	0
113	20241108	184800	128225705	2905	2905	2905	2905	0
114	20241108	184700	128225705	2905	2905	2905	2905	0
115	20241108	184600	128225705	2905	2905	2905	2905	0
116	20241108	184500	128225705	2905	2905	2905	2905	0
117	20241108	184400	128225705	2905	2905	2905	2905	0
118	20241108	184300	128225705	2905	2905	2905	2905	0
119	20241108	184200	128225705	2905	2905	2905	2905	0
120	20241108	184100	128225705	2905	2905	2905	2905	0
121	20241108	184000	128225705	2905	2905	2905	2905	0
122	20241108	183900	128225705	2905	2905	2905	2905	51
123	20241108	183800	128225705	2905	2905	2905	2905	0
124	20241108	183700	128225705	2905	2905	2905	2905	0
125	20241108	183600	128225705	2905	2905	2905	2905	0
126	20241108	183500	128225705	2905	2905	2905	2905	0
127	20241108	183400	128225705	2905	2905	2905	2905	0
128	20241108	183300	128225705	2905	2905	2905	2905	0
129	20241108	183200	128225705	2905	2905	2905	2905	0
130	20241108	183100	128225705	2905	2905	2905	2905	0
131	20241108	183000	128225705	2905	2905	2905	2905	0
132	20241108	182900	128225705	2905	2905	2905	2905	0
133	20241108	182800	128225705	2905	2905	2905	2905	0
134	20241108	182700	128225705	2905	2905	2905	2905	0
135	20241108	182600	128225705	2905	2905	2905	2905	0
136	20241108	182500	128225705	2905	2905	2905	2905	0
137	20241108	182400	128225705	2905	2905	2905	2905	0
138	20241108	182300	128225705	2905	2905	2905	2905	0
139	20241108	182200	128225705	2905	2905	2905	2905	0
140	20241108	182100	128225705	2905	2905	2905	2905	0
141	20241108	182000	128225705	2905	2905	2905	2905	0
142	20241108	181900	128225705	2905	2905	2905	2905	0
143	20241108	181800	128225705	2905	2905	2905	2905	0
144	20241108	181700	128225705	2905	2905	2905	2905	0
145	20241108	181600	128225705	2905	2905	2905	2905	0
146	20241108	181500	128225705	2905	2905	2905	2905	0
147	20241108	181400	128225705	2905	2905	2905	2905	0
148	20241108	181300	128225705	2905	2905	2905	2905	0
149	20241108	181200	128225705	2905	2905	2905	2905	0
150	20241108	181100	128225705	2905	2905	2905	2905	0
151	20241108	181000	128225705	2905	2905	2905	2905	0
152	20241108	180900	128225705	2905	2905	2905	2905	51
153	20241108	180800	128225705	2905	2905	2905	2905	0
154	20241108	180700	128225705	2905	2905	2905	2905	0
155	20241108	180600	128225705	2905	2905	2905	2905	0
156	20241108	180500	128225705	2905	2905	2905	2905	0
157	20241108	180400	128225705	2905	2905	2905	2905	0
158	20241108	180300	128225705	2905	2905	2905	2905	0
159	20241108	180200	128225705	2905	2905	2905	2905	0
160	20241108	180100	128225705	2905	2905	2905	2905	0
161	20241108	180000	128225705	2905	2905	2905	2905	0
162	20241108	175900	128225705	2905	2905	2905	2905	0
163	20241108	175800	128225705	2905	2905	2905	2905	0
164	20241108	175700	128225705	2905	2905	2905	2905	0
165	20241108	175600	128225705	2905	2905	2905	2905	0
166	20241108	175500	128225705	2905	2905	2905	2905	0
167	20241108	175400	128225705	2905	2905	2905	2905	0
168	20241108	175300	128225705	2905	2905	2905	2905	0
169	20241108	175200	128225705	2905	2905	2905	2905	0
170	20241108	175100	128225705	2905	2905	2905	2905	0
171	20241108	175000	128225705	2905	2905	2905	2905	0
172	20241108	174900	128225705	2905	2905	2905	2905	0
173	20241108	174800	128225705	2905	2905	2905	2905	0
174	20241108	174700	128225705	2905	2905	2905	2905	0
175	20241108	174600	128225705	2905	2905	2905	2905	0
176	20241108	174500	128225705	2905	2905	2905	2905	0
177	20241108	174400	128225705	2905	2905	2905	2905	0
178	20241108	174300	128225705	2905	2905	2905	2905	0
179	20241108	174200	128225705	2905	2905	2905	2905	0
180	20241108	174100	128225705	2905	2905	2905	2905	0
181	20241108	174000	128225705	2905	2905	2905	2905	0
182	20241108	173900	128225705	2905	2905	2905	2905	51
183	20241108	173800	128225705	2905	2905	2905	2905	0
184	20241108	173700	128225705	2905	2905	2905	2905	0
185	20241108	173600	128225705	2905	2905	2905	2905	0
186	20241108	173500	128225705	2905	2905	2905	2905	0
187	20241108	173400	128225705	2905	2905	2905	2905	0
188	20241108	173300	128225705	2905	2905	2905	2905	0
189	20241108	173200	128225705	2905	2905	2905	2905	0
190	20241108	173100	128225705	2905	2905	2905	2905	0
191	20241108	173000	128225705	2905	2905	2905	2905	0
192	20241108	172900	128225705	2905	2905	2905	2905	0
193	20241108	172800	128225705	2905	2905	2905	2905	0
194	20241108	172700	128225705	2905	2905	2905	2905	0
195	20241108	172600	128225705	2905	2905	2905	2905	0
196	20241108	172500	128225705	2905	2905	2905	2905	0
197	20241108	172400	128225705	2905	2905	2905	2905	0
198	20241108	172300	128225705	2905	2905	2905	2905	0
199	20241108	172200	128225705	2905	2905	2905	2905	0
200	20241108	172100	128225705	2905	2905	2905	2905	0
201	20241108	172000	128225705	2905	2905	2905	2905	0
202	20241108	171900	128225705	2905	2905	2905	2905	0
203	20241108	171800	128225705	2905	2905	2905	2905	0
204	20241108	171700	128225705	2905	2905	2905	2905	0
205	20241108	171600	128225705	2905	2905	2905	2905	0
206	20241108	171500	128225705	2905	2905	2905	2905	0
207	20241108	171400	128225705	2905	2905	2905	2905	0
208	20241108	171300	128225705	2905	2905	2905	2905	0
209	20241108	171200	128225705	2905	2905	2905	2905	0
210	20241108	171100	128225705	2905	2905	2905	2905	0
211	20241108	171000	128225705	2905	2905	2905	2905	0
212	20241108	170900	128225705	2905	2905	2905	2905	51
213	20241108	170800	128225705	2905	2905	2905	2905	0
214	20241108	170700	128225705	2905	2905	2905	2905	0
215	20241108	170600	128225705	2905	2905	2905	2905	0
216	20241108	170500	128225705	2905	2905	2905	2905	0
217	20241108	170400	128225705	2905	2905	2905	2905	0
218	20241108	170300	128225705	2905	2905	2905	2905	0
219	20241108	170200	128225705	2905	2905	2905	2905	0
220	20241108	170100	128225705	2905	2905	2905	2905	0
221	20241108	170000	128225705	2905	2905	2905	2905	0
222	20241108	165900	128225705	2905	2905	2905	2905	0
223	20241108	165800	128225705	2905	2905	2905	2905	0
224	20241108	165700	128225705	2905	2905	2905	2905	0
225	20241108	165600	128225705	2905	2905	2905	2905	0
226	20241108	165500	128225705	2905	2905	2905	2905	0
227	20241108	165400	128225705	2905	2905	2905	2905	0
228	20241108	165300	128225705	2905	2905	2905	2905	0
229	20241108	165200	128225705	2905	2905	2905	2905	0
230	20241108	165100	128225705	2905	2905	2905	2905	0
231	20241108	165000	128225705	2905	2905	2905	2905	0
232	20241108	164900	128225705	2905	2905	2905	2905	0
233	20241108	164800	128225705	2905	2905	2905	2905	0
234	20241108	164700	128225705	2905	2905	2905	2905	0
235	20241108	164600	128225705	2905	2905	2905	2905	0
236	20241108	164500	128225705	2905	2905	2905	2905	0
237	20241108	164400	128225705	2905	2905	2905	2905	0
238	20241108	164300	128225705	2905	2905	2905	2905	0
239	20241108	164200	128225705	2905	2905	2905	2905	0
240	20241108	164100	128225705	2905	2905	2905	2905	0
241	20241108	164000	128225705	2905	2905	2905	2905	0
242	20241108	163900	128225705	2905	2905	2905	2905	51
243	20241108	163800	128225705	2905	2905	2905	2905	0
244	20241108	163700	128225705	2905	2905	2905	2905	0
245	20241108	163600	128225705	2905	2905	2905	2905	0
246	20241108	163500	128225705	2905	2905	2905	2905	0
247	20241108	163400	128225705	2905	2905	2905	2905	0
248	20241108	163300	128225705	2905	2905	2905	2905	0
249	20241108	163200	128225705	2905	2905	2905	2905	0
250	20241108	163100	128225705	2905	2905	2905	2905	0
251	20241108	163000	128225705	2905	2905	2905	2905	0
252	20241108	162900	128225705	2905	2905	2905	2905	0
253	20241108	162800	128225705	2905	2905	2905	2905	0
254	20241108	162700	128225705	2905	2905	2905	2905	0
255	20241108	162600	128225705	2905	2905	2905	2905	0
256	20241108	162500	128225705	2905	2905	2905	2905	0
257	20241108	162400	128225705	2905	2905	2905	2905	0
258	20241108	162300	128225705	2905	2905	2905	2905	0
259	20241108	162200	128225705	2905	2905	2905	2905	0
260	20241108	162100	128225705	2905	2905	2905	2905	0
261	20241108	162000	128225705	2905	2905	2905	2905	0
262	20241108	161900	128225705	2905	2905	2905	2905	0
263	20241108	161800	128225705	2905	2905	2905	2905	0
264	20241108	161700	128225705	2905	2905	2905	2905	0
265	20241108	161600	128225705	2905	2905	2905	2905	0
266	20241108	161500	128225705	2905	2905	2905	2905	0
267	20241108	161400	128225705	2905	2905	2905	2905	0
268	20241108	161300	128225705	2905	2905	2905	2905	0
269	20241108	161200	128225705	2905	2905	2905	2905	0
270	20241108	161100	128225705	2905	2905	2905	2905	0
271	20241108	161000	128225705	2905	2905	2905	2905	0
272	20241108	160900	128225705	2905	2905	2905	2905	51
273	20241108	160800	128225705	2905	2905	2905	2905	0
274	20241108	160700	128225705	2905	2905	2905	2905	0
275	20241108	160600	128225705	2905	2905	2905	2905	0
276	20241108	160500	128225705	2905	2905	2905	2905	0
277	20241108	160400	128225705	2905	2905	2905	2905	0
278	20241108	160300	128225705	2905	2905	2905	2905	0
279	20241108	160200	128225705	2905	2905	2905	2905	0
280	20241108	160100	128225705	2905	2905	2905	2905	0
281	20241108	160000	128225705	2905	2905	2905	2905	0
282	20241108	155900	128225705	2905	2905	2905	2905	0
283	20241108	155800	128225705	2905	2905	2905	2905	0
284	20241108	155700	128225705	2905	2905	2905	2905	0
285	20241108	155600	128225705	2905	2905	2905	2905	0
286	20241108	155500	128225705	2905	2905	2905	2905	0
287	20241108	155400	128225705	2905	2905	2905	2905	0
288	20241108	155300	128225705	2905	2905	2905	2905	0
289	20241108	155200	128225705	2905	2905	2905	2905	0
290	20241108	155100	128225705	2905	2905	2905	2905	0
291	20241108	155000	128225705	2905	2905	2905	2905	0
292	20241108	154900	128225705	2905	2905	2905	2905	0
293	20241108	154800	128225705	2905	2905	2905	2905	0
294	20241108	154700	128225705	2905	2905	2905	2905	0
295	20241108	154600	128225705	2905	2905	2905	2905	0
296	20241108	154500	128225705	2905	2905	2905	2905	0
297	20241108	154400	128225705	2905	2905	2905	2905	0
298	20241108	154300	128225705	2905	2905	2905	2905	0
299	20241108	154200	128225705	2905	2905	2905	2905	0
300	20241108	154100	128225705	2905	2905	2905	2905	0
301	20241108	154000	128225705	2905	2905	2905	2905	0
302	20241108	153900	128225705	2905	2905	2905	2905	51
303	20241108	153800	128225705	2905	2905	2905	2905	0
304	20241108	153700	128225705	2905	2905	2905	2905	0
305	20241108	153600	128225705	2905	2905	2905	2905	0
306	20241108	153500	128225705	2905	2905	2905	2905	0
307	20241108	153400	128225705	2905	2905	2905	2905	0
308	20241108	153300	128225705	2905	2905	2905	2905	0
309	20241108	153200	128225705	2905	2905	2905	2905	0
310	20241108	153100	128225705	2905	2905	2905	2905	0
311	20241108	153000	128225705	2905	2905	2905	2905	51
312	20241108	152900	128077550	2900	2900	2900	2900	0
313	20241108	152800	128077550	2900	2900	2900	2900	0
314	20241108	152700	128077550	2900	2900	2900	2900	0
315	20241108	152600	128077550	2900	2900	2900	2900	0
316	20241108	152500	128077550	2900	2900	2900	2900	0
317	20241108	152400	128077550	2900	2900	2900	2900	0
318	20241108	152300	128077550	2900	2900	2900	2900	0
319	20241108	152200	128077550	2900	2900	2900	2900	0
320	20241108	152100	128077550	2900	2900	2900	2900	0
321	20241108	152000	128077550	2900	2900	2900	2900	0
322	20241108	151900	128077550	2900	2900	2900	2900	46
323	20241108	151800	127944150	2900	2895	2900	2880	3046
324	20241108	151700	119169785	2895	2895	2895	2895	1
325	20241108	151600	119166890	2910	2910	2910	2910	3
326	20241108	151500	119158160	2885	2915	2915	2885	251
327	20241108	151400	118433845	2900	2905	2925	2890	48
328	20241108	151300	118294230	2905	2905	2905	2905	0
329	20241108	151200	118294230	2905	2905	2905	2905	103
330	20241108	151100	117995015	2910	2910	2910	2910	0
331	20241108	151000	117995015	2910	2910	2910	2910	0
332	20241108	150900	117995015	2910	2910	2910	2910	1
333	20241108	150800	117992105	2890	2890	2890	2890	116
334	20241108	150700	117656865	2920	2900	2920	2900	639
335	20241108	150600	115803745	2885	2885	2885	2885	7
336	20241108	150500	115783550	2880	2900	2900	2880	1415
337	20241108	150400	111689890	2910	2910	2910	2910	0
338	20241108	150300	111689890	2910	2910	2910	2910	0
339	20241108	150200	111689890	2910	2910	2910	2910	0
340	20241108	150100	111689890	2910	2910	2910	2910	0
341	20241108	150000	111689890	2910	2920	2920	2910	45
342	20241108	145900	111558930	2910	2910	2910	2910	43
343	20241108	145800	111433800	2910	2910	2910	2910	10
344	20241108	145700	111404700	2910	2910	2910	2910	0
345	20241108	145600	111404700	2910	2910	2910	2910	0
346	20241108	145500	111404700	2910	2910	2910	2910	0
347	20241108	145400	111404700	2910	2910	2910	2910	5
348	20241108	145300	111390150	2910	2910	2910	2910	22
349	20241108	145200	111326130	2910	2910	2910	2910	0
350	20241108	145100	111326130	2910	2910	2910	2910	0
351	20241108	145000	111326130	2910	2910	2910	2910	0
352	20241108	144900	111326130	2910	2910	2910	2910	0
353	20241108	144800	111326130	2910	2910	2910	2910	0
354	20241108	144700	111326130	2910	2910	2910	2910	0
355	20241108	144600	111326130	2910	2910	2910	2910	6
356	20241108	144500	111308670	2910	2910	2910	2910	0
357	20241108	144400	111308670	2910	2910	2910	2910	1
358	20241108	144300	111305760	2900	2900	2900	2900	1
359	20241108	144200	111302860	2900	2900	2900	2900	1
360	20241108	144100	111299960	2910	2910	2910	2910	1
361	20241108	144000	111297050	2910	2910	2910	2910	100
362	20241108	143900	111006050	2910	2910	2910	2910	0
363	20241108	143800	111006050	2910	2910	2910	2910	0
364	20241108	143700	111006050	2910	2910	2910	2910	0
365	20241108	143600	111006050	2910	2910	2910	2910	10
366	20241108	143500	110976950	2910	2910	2910	2910	1
367	20241108	143400	110974040	2910	2910	2910	2910	0
368	20241108	143300	110974040	2910	2910	2910	2910	0
369	20241108	143200	110974040	2910	2910	2910	2910	9
370	20241108	143100	110947850	2910	2910	2910	2910	0
371	20241108	143000	110947850	2910	2910	2910	2910	0
372	20241108	142900	110947850	2910	2910	2910	2910	1
373	20241108	142800	110944940	2900	2900	2900	2900	0
374	20241108	142700	110944940	2900	2900	2900	2900	0
375	20241108	142600	110944940	2900	2900	2900	2900	300
376	20241108	142500	110074940	2910	2910	2910	2910	0
377	20241108	142400	110074940	2910	2910	2910	2910	0
378	20241108	142300	110074940	2910	2910	2910	2910	0
379	20241108	142200	110074940	2910	2910	2910	2910	6
380	20241108	142100	110057480	2910	2910	2910	2910	0
381	20241108	142000	110057480	2910	2910	2910	2910	1
382	20241108	141900	110054570	2900	2900	2900	2900	0
383	20241108	141800	110054570	2900	2900	2900	2900	0
384	20241108	141700	110054570	2900	2900	2900	2900	0
385	20241108	141600	110054570	2900	2900	2900	2900	9
386	20241108	141500	110028470	2910	2910	2910	2910	0
387	20241108	141400	110028470	2910	2910	2910	2910	1
388	20241108	141300	110025560	2905	2905	2905	2905	0
389	20241108	141200	110025560	2905	2905	2905	2905	46
390	20241108	141100	109891930	2905	2905	2905	2905	0
391	20241108	141000	109891930	2905	2905	2905	2905	4
392	20241108	140900	109880310	2920	2920	2920	2920	0
393	20241108	140800	109880310	2920	2920	2920	2920	0
394	20241108	140700	109880310	2920	2920	2920	2920	10
395	20241108	140600	109851110	2920	2920	2920	2920	0
396	20241108	140500	109851110	2920	2920	2920	2920	0
397	20241108	140400	109851110	2920	2920	2920	2920	6
398	20241108	140300	109833590	2905	2905	2905	2905	0
399	20241108	140200	109833590	2905	2905	2905	2905	5
400	20241108	140100	109819065	2910	2925	2930	2910	22
401	20241108	140000	109754860	2925	2915	2930	2915	14
402	20241108	135900	109713915	2915	2910	2915	2910	79
403	20241108	135800	109483695	2910	2900	2910	2900	268
404	20241108	135700	108704025	2900	2900	2900	2900	0
405	20241108	135600	108704025	2900	2900	2900	2900	20
406	20241108	135500	108646025	2900	2900	2900	2900	0
407	20241108	135400	108646025	2900	2895	2900	2895	227
408	20241108	135300	107988110	2900	2900	2900	2900	0
409	20241108	135200	107988110	2900	2900	2900	2900	5
410	20241108	135100	107973610	2895	2900	2900	2895	5
411	20241108	135000	107959115	2895	2895	2895	2895	1
412	20241108	134900	107956220	2910	2900	2910	2895	7
413	20241108	134800	107935905	2900	2900	2900	2900	0
414	20241108	134700	107935905	2900	2900	2900	2900	0
415	20241108	134600	107935905	2900	2900	2900	2900	60
416	20241108	134500	107761905	2900	2900	2900	2900	0
417	20241108	134400	107761905	2900	2905	2905	2900	20
418	20241108	134300	107703900	2905	2905	2905	2905	0
419	20241108	134200	107703900	2905	2905	2905	2905	0
420	20241108	134100	107703900	2905	2905	2905	2905	76
421	20241108	134000	107483120	2905	2905	2905	2905	0
422	20241108	133900	107483120	2905	2925	2925	2880	6789
423	20241108	133800	87836220	2925	2925	2925	2925	5
424	20241108	133700	87821595	2925	2925	2925	2925	0
425	20241108	133600	87821595	2925	2930	2930	2925	548
426	20241108	133500	86218455	2935	2935	2935	2935	0
427	20241108	133400	86218455	2935	2935	2935	2935	0
428	20241108	133300	86218455	2935	2935	2935	2935	0
429	20241108	133200	86218455	2935	2935	2935	2935	0
430	20241108	133100	86218455	2935	2935	2935	2935	0
431	20241108	133000	86218455	2935	2935	2935	2935	0
432	20241108	132900	86218455	2935	2935	2935	2935	0
433	20241108	132800	86218455	2935	2935	2935	2935	0
434	20241108	132700	86218455	2935	2935	2935	2935	80
435	20241108	132600	85983655	2940	2940	2940	2940	0
436	20241108	132500	85983655	2940	2940	2940	2940	0
437	20241108	132400	85983655	2940	2940	2940	2940	0
438	20241108	132300	85983655	2940	2940	2940	2940	0
439	20241108	132200	85983655	2940	2940	2940	2940	0
440	20241108	132100	85983655	2940	2940	2940	2940	0
441	20241108	132000	85983655	2940	2940	2940	2940	0
442	20241108	131900	85983655	2940	2940	2940	2940	0
443	20241108	131800	85983655	2940	2940	2940	2940	0
444	20241108	131700	85983655	2940	2935	2940	2935	442
445	20241108	131600	84685455	2935	2935	2935	2935	7
446	20241108	131500	84664910	2935	2935	2935	2935	0
447	20241108	131400	84664910	2935	2935	2935	2935	0
448	20241108	131300	84664910	2935	2935	2935	2935	0
449	20241108	131200	84664910	2935	2935	2935	2935	3
450	20241108	131100	84656105	2935	2935	2935	2935	1
451	20241108	131000	84653170	2935	2935	2935	2935	0
452	20241108	130900	84653170	2935	2935	2935	2935	2
453	20241108	130800	84647300	2940	2940	2940	2940	0
454	20241108	130700	84647300	2940	2940	2940	2940	0
455	20241108	130600	84647300	2940	2940	2940	2940	0
456	20241108	130500	84647300	2940	2940	2940	2940	0
457	20241108	130400	84647300	2940	2940	2940	2940	0
458	20241108	130300	84647300	2940	2940	2940	2940	102
459	20241108	130200	84347420	2940	2940	2940	2940	0
460	20241108	130100	84347420	2940	2940	2940	2940	0
461	20241108	130000	84347420	2940	2940	2940	2940	0
462	20241108	125900	84347420	2940	2940	2940	2940	0
463	20241108	125800	84347420	2940	2940	2940	2940	0
464	20241108	125700	84347420	2940	2940	2940	2940	0
465	20241108	125600	84347420	2940	2940	2940	2940	0
466	20241108	125500	84347420	2940	2940	2940	2940	0
467	20241108	125400	84347420	2940	2940	2940	2940	0
468	20241108	125300	84347420	2940	2940	2940	2940	0
469	20241108	125200	84347420	2940	2940	2940	2940	0
470	20241108	125100	84347420	2940	2940	2940	2940	3
471	20241108	125000	84338600	2945	2945	2945	2945	0
472	20241108	124900	84338600	2945	2945	2945	2945	0
473	20241108	124800	84338600	2945	2945	2945	2945	1
474	20241108	124700	84335655	2945	2945	2945	2945	41
475	20241108	124600	84214910	2945	2945	2945	2945	0
476	20241108	124500	84214910	2945	2945	2945	2945	8
477	20241108	124400	84191350	2950	2950	2950	2950	0
478	20241108	124300	84191350	2950	2950	2950	2950	0
479	20241108	124200	84191350	2950	2950	2950	2950	0
480	20241108	124100	84191350	2950	2950	2950	2950	0
481	20241108	124000	84191350	2950	2950	2950	2950	0
482	20241108	123900	84191350	2950	2950	2950	2950	0
483	20241108	123800	84191350	2950	2950	2950	2950	0
484	20241108	123700	84191350	2950	2950	2950	2950	0
485	20241108	123600	84191350	2950	2950	2950	2950	0
486	20241108	123500	84191350	2950	2950	2950	2950	0
487	20241108	123400	84191350	2950	2950	2950	2950	0
488	20241108	123300	84191350	2950	2950	2950	2950	0
489	20241108	123200	84191350	2950	2950	2950	2950	0
490	20241108	123100	84191350	2950	2950	2950	2950	10
491	20241108	123000	84161850	2950	2950	2950	2950	1
492	20241108	122900	84158900	2940	2940	2940	2940	0
493	20241108	122800	84158900	2940	2940	2940	2940	0
494	20241108	122700	84158900	2940	2940	2940	2940	0
495	20241108	122600	84158900	2940	2935	2940	2920	1422
496	20241108	122500	79979950	2940	2940	2940	2940	10
497	20241108	122400	79950550	2940	2940	2940	2940	791
498	20241108	122300	77625010	2940	2940	2940	2940	34
499	20241108	122200	77525050	2945	2945	2945	2945	4
500	20241108	122100	77513270	2950	2950	2950	2950	0
501	20241108	122000	77513270	2950	2950	2950	2950	0
502	20241108	121900	77513270	2950	2950	2950	2950	0
503	20241108	121800	77513270	2950	2950	2950	2950	0
504	20241108	121700	77513270	2950	2950	2950	2950	0
505	20241108	121600	77513270	2950	2950	2950	2950	0
506	20241108	121500	77513270	2950	2950	2950	2950	0
507	20241108	121400	77513270	2950	2950	2950	2950	250
508	20241108	121300	76775770	2950	2950	2950	2950	0
509	20241108	121200	76775770	2950	2950	2950	2950	5
510	20241108	121100	76761020	2950	2950	2950	2950	0
511	20241108	121000	76761020	2950	2950	2950	2950	0
512	20241108	120900	76761020	2950	2950	2950	2950	0
513	20241108	120800	76761020	2950	2950	2950	2950	0
514	20241108	120700	76761020	2950	2950	2950	2950	0
515	20241108	120600	76761020	2950	2950	2950	2950	0
516	20241108	120500	76761020	2950	2950	2950	2950	0
517	20241108	120400	76761020	2950	2950	2950	2950	0
518	20241108	120300	76761020	2950	2950	2950	2950	0
519	20241108	120200	76761020	2950	2960	2960	2950	58
520	20241108	120100	76589840	2950	2950	2950	2950	0
521	20241108	120000	76589840	2950	2950	2950	2950	0
522	20241108	115900	76589840	2950	2950	2950	2950	0
523	20241108	115800	76589840	2950	2950	2950	2950	0
524	20241108	115700	76589840	2950	2950	2950	2945	1596
525	20241108	115600	71884535	2950	2950	2950	2950	0
526	20241108	115500	71884535	2950	2950	2950	2950	0
527	20241108	115400	71884535	2950	2950	2950	2950	19
528	20241108	115300	71828485	2950	2950	2950	2950	150
529	20241108	115200	71385985	2960	2960	2960	2960	0
530	20241108	115100	71385985	2960	2960	2960	2960	0
531	20241108	115000	71385985	2960	2960	2960	2960	0
532	20241108	114900	71385985	2960	2960	2960	2960	0
533	20241108	114800	71385985	2960	2960	2960	2960	0
534	20241108	114700	71385985	2960	2960	2960	2960	0
535	20241108	114600	71385985	2960	2960	2960	2960	0
536	20241108	114500	71385985	2960	2960	2960	2960	0
537	20241108	114400	71385985	2960	2960	2960	2960	0
538	20241108	114300	71385985	2960	2960	2960	2960	0
539	20241108	114200	71385985	2960	2960	2960	2960	20
540	20241108	114100	71326785	2960	2960	2960	2960	0
541	20241108	114000	71326785	2960	2960	2960	2960	0
542	20241108	113900	71326785	2960	2960	2960	2960	0
543	20241108	113800	71326785	2960	2960	2960	2960	67
544	20241108	113700	71128465	2955	2955	2955	2955	0
545	20241108	113600	71128465	2955	2955	2955	2955	10
546	20241108	113500	71098915	2945	2945	2945	2945	37
547	20241108	113400	70989950	2940	2940	2940	2940	0
548	20241108	113300	70989950	2940	2940	2940	2940	0
549	20241108	113200	70989950	2940	2940	2940	2940	0
550	20241108	113100	70989950	2940	2940	2940	2940	0
551	20241108	113000	70989950	2940	2940	2940	2940	0
552	20241108	112900	70989950	2940	2940	2940	2940	0
553	20241108	112800	70989950	2940	2940	2940	2940	0
554	20241108	112700	70989950	2940	2945	2945	2940	101
555	20241108	112600	70692560	2945	2945	2945	2945	0
556	20241108	112500	70692560	2945	2945	2945	2945	0
557	20241108	112400	70692560	2945	2945	2945	2945	0
558	20241108	112300	70692560	2945	2945	2945	2945	0
559	20241108	112200	70692560	2945	2945	2945	2945	19
560	20241108	112100	70636605	2950	2950	2950	2950	81
561	20241108	112000	70397655	2955	2955	2955	2955	0
562	20241108	111900	70397655	2955	2955	2955	2955	0
563	20241108	111800	70397655	2955	2955	2955	2955	0
564	20241108	111700	70397655	2955	2955	2955	2955	0
565	20241108	111600	70397655	2955	2955	2955	2955	0
566	20241108	111500	70397655	2955	2955	2955	2955	0
567	20241108	111400	70397655	2955	2955	2955	2955	0
568	20241108	111300	70397655	2955	2955	2955	2955	0
569	20241108	111200	70397655	2955	2955	2955	2955	0
570	20241108	111100	70397655	2955	2955	2955	2955	150
571	20241108	111000	69954405	2955	2955	2955	2955	0
572	20241108	110900	69954405	2955	2955	2955	2955	0
573	20241108	110800	69954405	2955	2955	2955	2955	0
574	20241108	110700	69954405	2955	2955	2955	2955	0
575	20241108	110600	69954405	2955	2955	2955	2955	0
576	20241108	110500	69954405	2955	2955	2955	2955	0
577	20241108	110400	69954405	2955	2955	2955	2955	12
578	20241108	110300	69918945	2960	2960	2960	2960	0
579	20241108	110200	69918945	2960	2960	2960	2960	0
580	20241108	110100	69918945	2960	2960	2960	2960	1
581	20241108	110000	69915985	2960	2960	2960	2960	0
582	20241108	105900	69915985	2960	2960	2960	2960	0
583	20241108	105800	69915985	2960	2960	2960	2960	0
584	20241108	105700	69915985	2960	2960	2960	2960	10
585	20241108	105600	69886385	2960	2960	2960	2960	10
586	20241108	105500	69856785	2960	2960	2960	2960	0
587	20241108	105400	69856785	2960	2960	2960	2960	0
588	20241108	105300	69856785	2960	2960	2960	2960	0
589	20241108	105200	69856785	2960	2960	2960	2960	0
590	20241108	105100	69856785	2960	2960	2960	2960	0
591	20241108	105000	69856785	2960	2960	2960	2960	0
592	20241108	104900	69856785	2960	2960	2960	2960	0
593	20241108	104800	69856785	2960	2960	2960	2960	0
594	20241108	104700	69856785	2960	2960	2960	2960	0
595	20241108	104600	69856785	2960	2960	2960	2960	0
596	20241108	104500	69856785	2960	2960	2960	2960	0
597	20241108	104400	69856785	2960	2960	2960	2960	59
598	20241108	104300	69682145	2960	2960	2960	2960	0
599	20241108	104200	69682145	2960	2960	2960	2960	2
600	20241108	104100	69676225	2960	2960	2960	2960	50
601	20241108	104000	69528225	2955	2955	2955	2955	0
602	20241108	103900	69528225	2955	2955	2955	2955	10
603	20241108	103800	69498675	2955	2955	2955	2955	87
604	20241108	103700	69241590	2955	2955	2955	2955	0
605	20241108	103600	69241590	2955	2955	2955	2955	0
606	20241108	103500	69241590	2955	2955	2955	2955	0
607	20241108	103400	69241590	2955	2955	2955	2955	0
608	20241108	103300	69241590	2955	2955	2955	2955	0
609	20241108	103200	69241590	2955	2955	2955	2955	2
610	20241108	103100	69235680	2955	2955	2955	2955	0
611	20241108	103000	69235680	2955	2955	2955	2955	100
612	20241108	102900	68940180	2970	2970	2970	2970	0
613	20241108	102800	68940180	2970	2970	2970	2970	66
614	20241108	102700	68744160	2970	2970	2970	2970	360
615	20241108	102600	67674960	2950	2950	2950	2950	1
616	20241108	102500	67672010	2960	2960	2960	2960	15
617	20241108	102400	67627610	2960	2960	2960	2960	0
618	20241108	102300	67627610	2960	2960	2960	2960	33
619	20241108	102200	67529930	2960	2960	2960	2960	48
620	20241108	102100	67387850	2960	2955	2960	2950	2356
621	20241108	102000	60433325	2960	2960	2960	2960	0
622	20241108	101900	60433325	2960	2960	2960	2955	2051
623	20241108	101800	54364600	2960	2960	2960	2960	0
624	20241108	101700	54364600	2960	2960	2960	2960	0
625	20241108	101600	54364600	2960	2970	2970	2960	59
626	20241108	101500	54189850	2970	2970	2970	2970	1
627	20241108	101400	54186880	2970	2970	2970	2970	2
628	20241108	101300	54180940	2965	2965	2965	2965	0
629	20241108	101200	54180940	2965	2965	2965	2965	20
630	20241108	101100	54121640	2965	2965	2965	2965	63
631	20241108	101000	53934845	2965	2960	2965	2960	137
632	20241108	100900	53529140	2960	2960	2960	2960	38
633	20241108	100800	53416660	2960	2960	2960	2960	0
634	20241108	100700	53416660	2960	2960	2960	2960	60
635	20241108	100600	53239060	2960	2960	2960	2960	6
636	20241108	100500	53221300	2975	2975	2975	2975	2
637	20241108	100400	53215350	2980	2980	2980	2980	4
638	20241108	100300	53203430	2980	2980	2980	2980	0
639	20241108	100200	53203430	2980	2970	2980	2970	122
640	20241108	100100	52840925	2960	2970	2970	2960	2
641	20241108	100000	52834995	2980	2970	2980	2970	47
642	20241108	095900	52695305	2970	2970	2970	2970	0
643	20241108	095800	52695305	2970	2970	2970	2970	908
644	20241108	095700	49998545	2970	2965	2970	2960	325
645	20241108	095600	49036155	2960	2960	2960	2960	0
646	20241108	095500	49036155	2960	2960	2960	2960	0
647	20241108	095400	49036155	2960	2960	2960	2960	0
648	20241108	095300	49036155	2960	2960	2960	2960	0
649	20241108	095200	49036155	2960	2960	2960	2960	5
650	20241108	095100	49021355	2965	2970	2970	2965	97
651	20241108	095000	48733385	2980	2980	2980	2980	1
652	20241108	094900	48730405	2975	2970	2975	2970	4
653	20241108	094800	48718520	2970	2970	2970	2970	0
654	20241108	094700	48718520	2970	2970	2970	2970	0
655	20241108	094600	48718520	2970	2970	2970	2970	246
656	20241108	094500	47987900	2970	2970	2970	2970	0
657	20241108	094400	47987900	2970	2970	2970	2970	157
658	20241108	094300	47521610	2970	2980	2980	2970	32
659	20241108	094200	47426430	2980	2980	2980	2980	16
660	20241108	094100	47378750	2980	2970	2980	2970	2
661	20241108	094000	47372800	2970	2970	2970	2970	5
662	20241108	093900	47357950	2980	2980	2980	2980	0
663	20241108	093800	47357950	2980	2980	2980	2980	0
664	20241108	093700	47357950	2980	2965	2980	2965	876
665	20241108	093600	44755140	2965	2965	2965	2965	90
666	20241108	093500	44488290	2965	2965	2965	2965	1
667	20241108	093400	44485325	2955	2955	2955	2955	0
668	20241108	093300	44485325	2955	2955	2955	2955	15
669	20241108	093200	44441000	2955	2965	2970	2955	118
670	20241108	093100	44091145	2955	2955	2955	2955	569
671	20241108	093000	42409750	2970	2970	2970	2970	39
672	20241108	092900	42293920	2970	2970	2970	2970	10
673	20241108	092800	42264220	2970	2970	2970	2970	0
674	20241108	092700	42264220	2970	2970	2970	2970	14
675	20241108	092600	42222640	2970	2950	2970	2950	105
676	20241108	092500	41910870	2960	2970	2970	2960	299
677	20241108	092400	41024180	2970	2970	2970	2970	0
678	20241108	092300	41024180	2970	2970	2970	2970	4
679	20241108	092200	41012300	2970	2970	2970	2970	20
680	20241108	092100	40952900	2970	2970	2970	2970	22
681	20241108	092000	40887560	2970	2960	2970	2960	283
682	20241108	091900	40048100	2960	2970	2970	2960	22
683	20241108	091800	39982860	2970	2970	2970	2970	0
684	20241108	091700	39982860	2970	2970	2970	2970	47
685	20241108	091600	39843270	2975	2975	2975	2965	1723
686	20241108	091500	34718435	2980	2980	2980	2980	162
687	20241108	091400	34235675	2990	2990	2990	2990	10
688	20241108	091300	34205775	2990	2975	2995	2975	36
689	20241108	091200	34098545	2995	2965	2995	2965	155
690	20241108	091100	33636290	2990	2980	2995	2965	485
691	20241108	091000	32190560	2995	3000	3000	2980	1374
692	20241108	090900	28085730	3000	3000	3000	3000	101
693	20241108	090800	27782730	2985	2980	3005	2975	208
694	20241108	090700	27162100	2980	3005	3010	2975	128
695	20241108	090600	26778150	3010	2980	3010	2965	1538
696	20241108	090500	22166130	2965	2960	2975	2960	5230
697	20241108	090400	6657360	2960	2925	2960	2925	1535
698	20241108	090300	2128950	2945	2920	2945	2890	620
699	20241108	090200	318280	2920	2920	2920	2920	0
700	20241108	090100	318280	2920	2920	2920	2920	0
701	20241108	090000	318280	2920	2920	2920	2920	109