KissMeData/308100/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	210500	13131710	2985	2985	2985	2985	107
3	20241108	210400	13131710	2985	2985	2985	2985	0
4	20241108	210300	13131710	2985	2985	2985	2985	0
5	20241108	210200	13131710	2985	2985	2985	2985	0
6	20241108	210100	13131710	2985	2985	2985	2985	0
7	20241108	210000	13131710	2985	2985	2985	2985	0
8	20241108	205900	13131710	2985	2985	2985	2985	0
9	20241108	205800	13131710	2985	2985	2985	2985	0
10	20241108	205700	13131710	2985	2985	2985	2985	0
11	20241108	205600	13131710	2985	2985	2985	2985	0
12	20241108	205500	13131710	2985	2985	2985	2985	0
13	20241108	205400	13131710	2985	2985	2985	2985	0
14	20241108	205300	13131710	2985	2985	2985	2985	0
15	20241108	205200	13131710	2985	2985	2985	2985	0
16	20241108	205100	13131710	2985	2985	2985	2985	0
17	20241108	205000	13131710	2985	2985	2985	2985	0
18	20241108	204900	13131710	2985	2985	2985	2985	0
19	20241108	204800	13131710	2985	2985	2985	2985	0
20	20241108	204700	13131710	2985	2985	2985	2985	0
21	20241108	204600	13131710	2985	2985	2985	2985	0
22	20241108	204500	13131710	2985	2985	2985	2985	0
23	20241108	204400	13131710	2985	2985	2985	2985	0
24	20241108	204300	13131710	2985	2985	2985	2985	0
25	20241108	204200	13131710	2985	2985	2985	2985	0
26	20241108	204100	13131710	2985	2985	2985	2985	0
27	20241108	204000	13131710	2985	2985	2985	2985	0
28	20241108	203900	13131710	2985	2985	2985	2985	0
29	20241108	203800	13131710	2985	2985	2985	2985	0
30	20241108	203700	13131710	2985	2985	2985	2985	0
31	20241108	203600	13131710	2985	2985	2985	2985	0
32	20241108	203500	13131710	2985	2985	2985	2985	107
33	20241108	203400	13131710	2985	2985	2985	2985	0
34	20241108	203300	13131710	2985	2985	2985	2985	0
35	20241108	203200	13131710	2985	2985	2985	2985	0
36	20241108	203100	13131710	2985	2985	2985	2985	0
37	20241108	203000	13131710	2985	2985	2985	2985	0
38	20241108	202900	13131710	2985	2985	2985	2985	0
39	20241108	202800	13131710	2985	2985	2985	2985	0
40	20241108	202700	13131710	2985	2985	2985	2985	0
41	20241108	202600	13131710	2985	2985	2985	2985	0
42	20241108	202500	13131710	2985	2985	2985	2985	0
43	20241108	202400	13131710	2985	2985	2985	2985	0
44	20241108	202300	13131710	2985	2985	2985	2985	0
45	20241108	202200	13131710	2985	2985	2985	2985	0
46	20241108	202100	13131710	2985	2985	2985	2985	0
47	20241108	202000	13131710	2985	2985	2985	2985	0
48	20241108	201900	13131710	2985	2985	2985	2985	0
49	20241108	201800	13131710	2985	2985	2985	2985	0
50	20241108	201700	13131710	2985	2985	2985	2985	0
51	20241108	201600	13131710	2985	2985	2985	2985	0
52	20241108	201500	13131710	2985	2985	2985	2985	0
53	20241108	201400	13131710	2985	2985	2985	2985	0
54	20241108	201300	13131710	2985	2985	2985	2985	0
55	20241108	201200	13131710	2985	2985	2985	2985	0
56	20241108	201100	13131710	2985	2985	2985	2985	0
57	20241108	201000	13131710	2985	2985	2985	2985	0
58	20241108	200900	13131710	2985	2985	2985	2985	0
59	20241108	200800	13131710	2985	2985	2985	2985	0
60	20241108	200700	13131710	2985	2985	2985	2985	0
61	20241108	200600	13131710	2985	2985	2985	2985	0
62	20241108	200500	13131710	2985	2985	2985	2985	107
63	20241108	200400	13131710	2985	2985	2985	2985	0
64	20241108	200300	13131710	2985	2985	2985	2985	0
65	20241108	200200	13131710	2985	2985	2985	2985	0
66	20241108	200100	13131710	2985	2985	2985	2985	0
67	20241108	200000	13131710	2985	2985	2985	2985	0
68	20241108	195900	13131710	2985	2985	2985	2985	0
69	20241108	195800	13131710	2985	2985	2985	2985	0
70	20241108	195700	13131710	2985	2985	2985	2985	0
71	20241108	195600	13131710	2985	2985	2985	2985	0
72	20241108	195500	13131710	2985	2985	2985	2985	0
73	20241108	195400	13131710	2985	2985	2985	2985	0
74	20241108	195300	13131710	2985	2985	2985	2985	0
75	20241108	195200	13131710	2985	2985	2985	2985	0
76	20241108	195100	13131710	2985	2985	2985	2985	0
77	20241108	195000	13131710	2985	2985	2985	2985	0
78	20241108	194900	13131710	2985	2985	2985	2985	0
79	20241108	194800	13131710	2985	2985	2985	2985	0
80	20241108	194700	13131710	2985	2985	2985	2985	0
81	20241108	194600	13131710	2985	2985	2985	2985	0
82	20241108	194500	13131710	2985	2985	2985	2985	0
83	20241108	194400	13131710	2985	2985	2985	2985	0
84	20241108	194300	13131710	2985	2985	2985	2985	0
85	20241108	194200	13131710	2985	2985	2985	2985	0
86	20241108	194100	13131710	2985	2985	2985	2985	0
87	20241108	194000	13131710	2985	2985	2985	2985	0
88	20241108	193900	13131710	2985	2985	2985	2985	0
89	20241108	193800	13131710	2985	2985	2985	2985	0
90	20241108	193700	13131710	2985	2985	2985	2985	0
91	20241108	193600	13131710	2985	2985	2985	2985	0
92	20241108	193500	13131710	2985	2985	2985	2985	107
93	20241108	193400	13131710	2985	2985	2985	2985	0
94	20241108	193300	13131710	2985	2985	2985	2985	0
95	20241108	193200	13131710	2985	2985	2985	2985	0
96	20241108	193100	13131710	2985	2985	2985	2985	0
97	20241108	193000	13131710	2985	2985	2985	2985	0
98	20241108	192900	13131710	2985	2985	2985	2985	0
99	20241108	192800	13131710	2985	2985	2985	2985	0
100	20241108	192700	13131710	2985	2985	2985	2985	0
101	20241108	192600	13131710	2985	2985	2985	2985	0
102	20241108	192500	13131710	2985	2985	2985	2985	0
103	20241108	192400	13131710	2985	2985	2985	2985	0
104	20241108	192300	13131710	2985	2985	2985	2985	0
105	20241108	192200	13131710	2985	2985	2985	2985	0
106	20241108	192100	13131710	2985	2985	2985	2985	0
107	20241108	192000	13131710	2985	2985	2985	2985	0
108	20241108	191900	13131710	2985	2985	2985	2985	0
109	20241108	191800	13131710	2985	2985	2985	2985	0
110	20241108	191700	13131710	2985	2985	2985	2985	0
111	20241108	191600	13131710	2985	2985	2985	2985	0
112	20241108	191500	13131710	2985	2985	2985	2985	0
113	20241108	191400	13131710	2985	2985	2985	2985	0
114	20241108	191300	13131710	2985	2985	2985	2985	0
115	20241108	191200	13131710	2985	2985	2985	2985	0
116	20241108	191100	13131710	2985	2985	2985	2985	0
117	20241108	191000	13131710	2985	2985	2985	2985	0
118	20241108	190900	13131710	2985	2985	2985	2985	0
119	20241108	190800	13131710	2985	2985	2985	2985	0
120	20241108	190700	13131710	2985	2985	2985	2985	0
121	20241108	190600	13131710	2985	2985	2985	2985	0
122	20241108	190500	13131710	2985	2985	2985	2985	107
123	20241108	190400	13131710	2985	2985	2985	2985	0
124	20241108	190300	13131710	2985	2985	2985	2985	0
125	20241108	190200	13131710	2985	2985	2985	2985	0
126	20241108	190100	13131710	2985	2985	2985	2985	0
127	20241108	190000	13131710	2985	2985	2985	2985	0
128	20241108	185900	13131710	2985	2985	2985	2985	0
129	20241108	185800	13131710	2985	2985	2985	2985	0
130	20241108	185700	13131710	2985	2985	2985	2985	0
131	20241108	185600	13131710	2985	2985	2985	2985	0
132	20241108	185500	13131710	2985	2985	2985	2985	0
133	20241108	185400	13131710	2985	2985	2985	2985	0
134	20241108	185300	13131710	2985	2985	2985	2985	0
135	20241108	185200	13131710	2985	2985	2985	2985	0
136	20241108	185100	13131710	2985	2985	2985	2985	0
137	20241108	185000	13131710	2985	2985	2985	2985	0
138	20241108	184900	13131710	2985	2985	2985	2985	0
139	20241108	184800	13131710	2985	2985	2985	2985	0
140	20241108	184700	13131710	2985	2985	2985	2985	0
141	20241108	184600	13131710	2985	2985	2985	2985	0
142	20241108	184500	13131710	2985	2985	2985	2985	0
143	20241108	184400	13131710	2985	2985	2985	2985	0
144	20241108	184300	13131710	2985	2985	2985	2985	0
145	20241108	184200	13131710	2985	2985	2985	2985	0
146	20241108	184100	13131710	2985	2985	2985	2985	0
147	20241108	184000	13131710	2985	2985	2985	2985	0
148	20241108	183900	13131710	2985	2985	2985	2985	0
149	20241108	183800	13131710	2985	2985	2985	2985	0
150	20241108	183700	13131710	2985	2985	2985	2985	0
151	20241108	183600	13131710	2985	2985	2985	2985	0
152	20241108	183500	13131710	2985	2985	2985	2985	107
153	20241108	183400	13131710	2985	2985	2985	2985	0
154	20241108	183300	13131710	2985	2985	2985	2985	0
155	20241108	183200	13131710	2985	2985	2985	2985	0
156	20241108	183100	13131710	2985	2985	2985	2985	0
157	20241108	183000	13131710	2985	2985	2985	2985	0
158	20241108	182900	13131710	2985	2985	2985	2985	0
159	20241108	182800	13131710	2985	2985	2985	2985	0
160	20241108	182700	13131710	2985	2985	2985	2985	0
161	20241108	182600	13131710	2985	2985	2985	2985	0
162	20241108	182500	13131710	2985	2985	2985	2985	0
163	20241108	182400	13131710	2985	2985	2985	2985	0
164	20241108	182300	13131710	2985	2985	2985	2985	0
165	20241108	182200	13131710	2985	2985	2985	2985	0
166	20241108	182100	13131710	2985	2985	2985	2985	0
167	20241108	182000	13131710	2985	2985	2985	2985	0
168	20241108	181900	13131710	2985	2985	2985	2985	0
169	20241108	181800	13131710	2985	2985	2985	2985	0
170	20241108	181700	13131710	2985	2985	2985	2985	0
171	20241108	181600	13131710	2985	2985	2985	2985	0
172	20241108	181500	13131710	2985	2985	2985	2985	0
173	20241108	181400	13131710	2985	2985	2985	2985	0
174	20241108	181300	13131710	2985	2985	2985	2985	0
175	20241108	181200	13131710	2985	2985	2985	2985	0
176	20241108	181100	13131710	2985	2985	2985	2985	0
177	20241108	181000	13131710	2985	2985	2985	2985	0
178	20241108	180900	13131710	2985	2985	2985	2985	0
179	20241108	180800	13131710	2985	2985	2985	2985	0
180	20241108	180700	13131710	2985	2985	2985	2985	0
181	20241108	180600	13131710	2985	2985	2985	2985	0
182	20241108	180500	13131710	2985	2985	2985	2985	107
183	20241108	180400	13131710	2985	2985	2985	2985	0
184	20241108	180300	13131710	2985	2985	2985	2985	0
185	20241108	180200	13131710	2985	2985	2985	2985	0
186	20241108	180100	13131710	2985	2985	2985	2985	0
187	20241108	180000	13131710	2985	2985	2985	2985	0
188	20241108	175900	13131710	2985	2985	2985	2985	0
189	20241108	175800	13131710	2985	2985	2985	2985	0
190	20241108	175700	13131710	2985	2985	2985	2985	0
191	20241108	175600	13131710	2985	2985	2985	2985	0
192	20241108	175500	13131710	2985	2985	2985	2985	0
193	20241108	175400	13131710	2985	2985	2985	2985	0
194	20241108	175300	13131710	2985	2985	2985	2985	0
195	20241108	175200	13131710	2985	2985	2985	2985	0
196	20241108	175100	13131710	2985	2985	2985	2985	0
197	20241108	175000	13131710	2985	2985	2985	2985	0
198	20241108	174900	13131710	2985	2985	2985	2985	0
199	20241108	174800	13131710	2985	2985	2985	2985	0
200	20241108	174700	13131710	2985	2985	2985	2985	0
201	20241108	174600	13131710	2985	2985	2985	2985	0
202	20241108	174500	13131710	2985	2985	2985	2985	0
203	20241108	174400	13131710	2985	2985	2985	2985	0
204	20241108	174300	13131710	2985	2985	2985	2985	0
205	20241108	174200	13131710	2985	2985	2985	2985	0
206	20241108	174100	13131710	2985	2985	2985	2985	0
207	20241108	174000	13131710	2985	2985	2985	2985	0
208	20241108	173900	13131710	2985	2985	2985	2985	0
209	20241108	173800	13131710	2985	2985	2985	2985	0
210	20241108	173700	13131710	2985	2985	2985	2985	0
211	20241108	173600	13131710	2985	2985	2985	2985	0
212	20241108	173500	13131710	2985	2985	2985	2985	107
213	20241108	173400	13131710	2985	2985	2985	2985	0
214	20241108	173300	13131710	2985	2985	2985	2985	0
215	20241108	173200	13131710	2985	2985	2985	2985	0
216	20241108	173100	13131710	2985	2985	2985	2985	0
217	20241108	173000	13131710	2985	2985	2985	2985	0
218	20241108	172900	13131710	2985	2985	2985	2985	0
219	20241108	172800	13131710	2985	2985	2985	2985	0
220	20241108	172700	13131710	2985	2985	2985	2985	0
221	20241108	172600	13131710	2985	2985	2985	2985	0
222	20241108	172500	13131710	2985	2985	2985	2985	0
223	20241108	172400	13131710	2985	2985	2985	2985	0
224	20241108	172300	13131710	2985	2985	2985	2985	0
225	20241108	172200	13131710	2985	2985	2985	2985	0
226	20241108	172100	13131710	2985	2985	2985	2985	0
227	20241108	172000	13131710	2985	2985	2985	2985	0
228	20241108	171900	13131710	2985	2985	2985	2985	0
229	20241108	171800	13131710	2985	2985	2985	2985	0
230	20241108	171700	13131710	2985	2985	2985	2985	0
231	20241108	171600	13131710	2985	2985	2985	2985	0
232	20241108	171500	13131710	2985	2985	2985	2985	0
233	20241108	171400	13131710	2985	2985	2985	2985	0
234	20241108	171300	13131710	2985	2985	2985	2985	0
235	20241108	171200	13131710	2985	2985	2985	2985	0
236	20241108	171100	13131710	2985	2985	2985	2985	0
237	20241108	171000	13131710	2985	2985	2985	2985	0
238	20241108	170900	13131710	2985	2985	2985	2985	0
239	20241108	170800	13131710	2985	2985	2985	2985	0
240	20241108	170700	13131710	2985	2985	2985	2985	0
241	20241108	170600	13131710	2985	2985	2985	2985	0
242	20241108	170500	13131710	2985	2985	2985	2985	107
243	20241108	170400	13131710	2985	2985	2985	2985	0
244	20241108	170300	13131710	2985	2985	2985	2985	0
245	20241108	170200	13131710	2985	2985	2985	2985	0
246	20241108	170100	13131710	2985	2985	2985	2985	0
247	20241108	170000	13131710	2985	2985	2985	2985	0
248	20241108	165900	13131710	2985	2985	2985	2985	0
249	20241108	165800	13131710	2985	2985	2985	2985	0
250	20241108	165700	13131710	2985	2985	2985	2985	0
251	20241108	165600	13131710	2985	2985	2985	2985	0
252	20241108	165500	13131710	2985	2985	2985	2985	0
253	20241108	165400	13131710	2985	2985	2985	2985	0
254	20241108	165300	13131710	2985	2985	2985	2985	0
255	20241108	165200	13131710	2985	2985	2985	2985	0
256	20241108	165100	13131710	2985	2985	2985	2985	0
257	20241108	165000	13131710	2985	2985	2985	2985	0
258	20241108	164900	13131710	2985	2985	2985	2985	0
259	20241108	164800	13131710	2985	2985	2985	2985	0
260	20241108	164700	13131710	2985	2985	2985	2985	0
261	20241108	164600	13131710	2985	2985	2985	2985	0
262	20241108	164500	13131710	2985	2985	2985	2985	0
263	20241108	164400	13131710	2985	2985	2985	2985	0
264	20241108	164300	13131710	2985	2985	2985	2985	0
265	20241108	164200	13131710	2985	2985	2985	2985	0
266	20241108	164100	13131710	2985	2985	2985	2985	0
267	20241108	164000	13131710	2985	2985	2985	2985	0
268	20241108	163900	13131710	2985	2985	2985	2985	0
269	20241108	163800	13131710	2985	2985	2985	2985	0
270	20241108	163700	13131710	2985	2985	2985	2985	0
271	20241108	163600	13131710	2985	2985	2985	2985	0
272	20241108	163500	13131710	2985	2985	2985	2985	107
273	20241108	163400	13131710	2985	2985	2985	2985	0
274	20241108	163300	13131710	2985	2985	2985	2985	0
275	20241108	163200	13131710	2985	2985	2985	2985	0
276	20241108	163100	13131710	2985	2985	2985	2985	0
277	20241108	163000	13131710	2985	2985	2985	2985	0
278	20241108	162900	13131710	2985	2985	2985	2985	0
279	20241108	162800	13131710	2985	2985	2985	2985	0
280	20241108	162700	13131710	2985	2985	2985	2985	0
281	20241108	162600	13131710	2985	2985	2985	2985	0
282	20241108	162500	13131710	2985	2985	2985	2985	0
283	20241108	162400	13131710	2985	2985	2985	2985	0
284	20241108	162300	13131710	2985	2985	2985	2985	0
285	20241108	162200	13131710	2985	2985	2985	2985	0
286	20241108	162100	13131710	2985	2985	2985	2985	0
287	20241108	162000	13131710	2985	2985	2985	2985	0
288	20241108	161900	13131710	2985	2985	2985	2985	0
289	20241108	161800	13131710	2985	2985	2985	2985	0
290	20241108	161700	13131710	2985	2985	2985	2985	0
291	20241108	161600	13131710	2985	2985	2985	2985	0
292	20241108	161500	13131710	2985	2985	2985	2985	0
293	20241108	161400	13131710	2985	2985	2985	2985	0
294	20241108	161300	13131710	2985	2985	2985	2985	0
295	20241108	161200	13131710	2985	2985	2985	2985	0
296	20241108	161100	13131710	2985	2985	2985	2985	0
297	20241108	161000	13131710	2985	2985	2985	2985	0
298	20241108	160900	13131710	2985	2985	2985	2985	0
299	20241108	160800	13131710	2985	2985	2985	2985	0
300	20241108	160700	13131710	2985	2985	2985	2985	0
301	20241108	160600	13131710	2985	2985	2985	2985	0
302	20241108	160500	13131710	2985	2985	2985	2985	107
303	20241108	160400	13131710	2985	2985	2985	2985	0
304	20241108	160300	13131710	2985	2985	2985	2985	0
305	20241108	160200	13131710	2985	2985	2985	2985	0
306	20241108	160100	13131710	2985	2985	2985	2985	0
307	20241108	160000	13131710	2985	2985	2985	2985	0
308	20241108	155900	13131710	2985	2985	2985	2985	0
309	20241108	155800	13131710	2985	2985	2985	2985	0
310	20241108	155700	13131710	2985	2985	2985	2985	0
311	20241108	155600	13131710	2985	2985	2985	2985	0
312	20241108	155500	13131710	2985	2985	2985	2985	0
313	20241108	155400	13131710	2985	2985	2985	2985	0
314	20241108	155300	13131710	2985	2985	2985	2985	0
315	20241108	155200	13131710	2985	2985	2985	2985	0
316	20241108	155100	13131710	2985	2985	2985	2985	0
317	20241108	155000	13131710	2985	2985	2985	2985	0
318	20241108	154900	13131710	2985	2985	2985	2985	0
319	20241108	154800	13131710	2985	2985	2985	2985	0
320	20241108	154700	13131710	2985	2985	2985	2985	0
321	20241108	154600	13131710	2985	2985	2985	2985	0
322	20241108	154500	13131710	2985	2985	2985	2985	0
323	20241108	154400	13131710	2985	2985	2985	2985	0
324	20241108	154300	13131710	2985	2985	2985	2985	0
325	20241108	154200	13131710	2985	2985	2985	2985	0
326	20241108	154100	13131710	2985	2985	2985	2985	0
327	20241108	154000	13131710	2985	2985	2985	2985	0
328	20241108	153900	13131710	2985	2985	2985	2985	0
329	20241108	153800	13131710	2985	2985	2985	2985	0
330	20241108	153700	13131710	2985	2985	2985	2985	0
331	20241108	153600	13131710	2985	2985	2985	2985	0
332	20241108	153500	13131710	2985	2985	2985	2985	107
333	20241108	153400	13131710	2985	2985	2985	2985	0
334	20241108	153300	13131710	2985	2985	2985	2985	0
335	20241108	153200	13131710	2985	2985	2985	2985	0
336	20241108	153100	13131710	2985	2985	2985	2985	0
337	20241108	153000	13131710	2985	2985	2985	2985	107
338	20241108	152900	12812315	2980	2980	2980	2980	0
339	20241108	152800	12812315	2980	2980	2980	2980	0
340	20241108	152700	12812315	2980	2980	2980	2980	0
341	20241108	152600	12812315	2980	2980	2980	2980	0
342	20241108	152500	12812315	2980	2980	2980	2980	0
343	20241108	152400	12812315	2980	2980	2980	2980	0
344	20241108	152300	12812315	2980	2980	2980	2980	0
345	20241108	152200	12812315	2980	2980	2980	2980	0
346	20241108	152100	12812315	2980	2980	2980	2980	0
347	20241108	152000	12812315	2980	2980	2980	2980	0
348	20241108	151900	12812315	2980	2980	2980	2980	0
349	20241108	151800	12812315	2980	2980	2980	2980	0
350	20241108	151700	12812315	2980	2980	2980	2980	0
351	20241108	151600	12812315	2980	2980	2980	2980	0
352	20241108	151500	12812315	2980	2980	2980	2980	0
353	20241108	151400	12812315	2980	2980	2980	2980	0
354	20241108	151300	12812315	2980	2980	2980	2980	0
355	20241108	151200	12812315	2980	2965	2980	2965	16
356	20241108	151100	12764805	2975	2975	2975	2975	0
357	20241108	151000	12764805	2975	2975	2975	2975	0
358	20241108	150900	12764805	2975	2975	2975	2975	0
359	20241108	150800	12764805	2975	2975	2975	2975	0
360	20241108	150700	12764805	2975	2975	2975	2975	0
361	20241108	150600	12764805	2975	2975	2975	2975	0
362	20241108	150500	12764805	2975	2975	2975	2975	5
363	20241108	150400	12749930	2975	2975	2975	2975	0
364	20241108	150300	12749930	2975	2975	2975	2975	0
365	20241108	150200	12749930	2975	2975	2975	2975	0
366	20241108	150100	12749930	2975	2975	2975	2975	0
367	20241108	150000	12749930	2975	2975	2975	2975	0
368	20241108	145900	12749930	2975	2975	2975	2975	0
369	20241108	145800	12749930	2975	2975	2975	2975	0
370	20241108	145700	12749930	2975	2975	2975	2975	0
371	20241108	145600	12749930	2975	2975	2975	2975	0
372	20241108	145500	12749930	2975	2975	2975	2975	0
373	20241108	145400	12749930	2975	2975	2975	2975	0
374	20241108	145300	12749930	2975	2975	2975	2975	0
375	20241108	145200	12749930	2975	2975	2975	2975	0
376	20241108	145100	12749930	2975	2975	2975	2975	0
377	20241108	145000	12749930	2975	2975	2975	2975	0
378	20241108	144900	12749930	2975	2975	2975	2975	0
379	20241108	144800	12749930	2975	2975	2975	2975	0
380	20241108	144700	12749930	2975	2975	2975	2975	0
381	20241108	144600	12749930	2975	2975	2975	2975	0
382	20241108	144500	12749930	2975	2975	2975	2975	0
383	20241108	144400	12749930	2975	2975	2975	2975	0
384	20241108	144300	12749930	2975	2975	2975	2975	0
385	20241108	144200	12749930	2975	2975	2975	2975	0
386	20241108	144100	12749930	2975	2975	2975	2975	0
387	20241108	144000	12749930	2975	2975	2975	2975	0
388	20241108	143900	12749930	2975	2975	2975	2975	0
389	20241108	143800	12749930	2975	2975	2975	2975	5
390	20241108	143700	12735055	2940	2940	2940	2940	0
391	20241108	143600	12735055	2940	2940	2940	2940	0
392	20241108	143500	12735055	2940	2940	2940	2940	0
393	20241108	143400	12735055	2940	2940	2940	2940	0
394	20241108	143300	12735055	2940	2940	2940	2940	0
395	20241108	143200	12735055	2940	2940	2940	2940	36
396	20241108	143100	12629215	2970	2970	2970	2970	0
397	20241108	143000	12629215	2970	2970	2970	2970	0
398	20241108	142900	12629215	2970	2970	2970	2970	0
399	20241108	142800	12629215	2970	2970	2970	2970	0
400	20241108	142700	12629215	2970	2970	2970	2970	0
401	20241108	142600	12629215	2970	2970	2970	2970	0
402	20241108	142500	12629215	2970	2970	2970	2970	0
403	20241108	142400	12629215	2970	2970	2970	2970	272
404	20241108	142300	11821375	2975	2975	2975	2975	0
405	20241108	142200	11821375	2975	2975	2975	2975	0
406	20241108	142100	11821375	2975	2975	2975	2975	0
407	20241108	142000	11821375	2975	2975	2975	2975	0
408	20241108	141900	11821375	2975	2975	2975	2975	0
409	20241108	141800	11821375	2975	2975	2975	2975	0
410	20241108	141700	11821375	2975	2975	2975	2975	0
411	20241108	141600	11821375	2975	2975	2975	2975	0
412	20241108	141500	11821375	2975	2975	2975	2975	0
413	20241108	141400	11821375	2975	2975	2975	2975	0
414	20241108	141300	11821375	2975	2975	2975	2975	0
415	20241108	141200	11821375	2975	2975	2975	2975	0
416	20241108	141100	11821375	2975	2975	2975	2975	0
417	20241108	141000	11821375	2975	2975	2975	2975	5
418	20241108	140900	11806500	2970	2970	2970	2970	5
419	20241108	140800	11791650	2940	2950	2950	2940	80
420	20241108	140700	11556320	2980	2980	2980	2980	0
421	20241108	140600	11556320	2980	2980	2980	2980	0
422	20241108	140500	11556320	2980	2980	2980	2980	0
423	20241108	140400	11556320	2980	2980	2980	2980	0
424	20241108	140300	11556320	2980	2980	2980	2980	0
425	20241108	140200	11556320	2980	2980	2980	2980	0
426	20241108	140100	11556320	2980	2980	2980	2980	0
427	20241108	140000	11556320	2980	2980	2980	2980	0
428	20241108	135900	11556320	2980	2980	2980	2980	0
429	20241108	135800	11556320	2980	2980	2980	2980	0
430	20241108	135700	11556320	2980	2980	2980	2980	0
431	20241108	135600	11556320	2980	2980	2980	2980	0
432	20241108	135500	11556320	2980	2980	2980	2980	0
433	20241108	135400	11556320	2980	2980	2980	2980	0
434	20241108	135300	11556320	2980	2980	2980	2980	0
435	20241108	135200	11556320	2980	2980	2980	2980	0
436	20241108	135100	11556320	2980	2980	2980	2980	0
437	20241108	135000	11556320	2980	2980	2980	2980	0
438	20241108	134900	11556320	2980	2980	2980	2980	0
439	20241108	134800	11556320	2980	2980	2980	2980	0
440	20241108	134700	11556320	2980	2980	2980	2980	0
441	20241108	134600	11556320	2980	2980	2980	2980	0
442	20241108	134500	11556320	2980	2980	2980	2980	0
443	20241108	134400	11556320	2980	2980	2980	2980	0
444	20241108	134300	11556320	2980	2980	2980	2980	0
445	20241108	134200	11556320	2980	2980	2980	2980	0
446	20241108	134100	11556320	2980	2980	2980	2980	0
447	20241108	134000	11556320	2980	2980	2980	2980	0
448	20241108	133900	11556320	2980	2980	2980	2980	0
449	20241108	133800	11556320	2980	2980	2980	2980	0
450	20241108	133700	11556320	2980	2980	2980	2980	0
451	20241108	133600	11556320	2980	2980	2980	2980	0
452	20241108	133500	11556320	2980	2980	2980	2980	0
453	20241108	133400	11556320	2980	2980	2980	2980	0
454	20241108	133300	11556320	2980	2980	2980	2980	0
455	20241108	133200	11556320	2980	2980	2980	2980	0
456	20241108	133100	11556320	2980	2980	2980	2980	0
457	20241108	133000	11556320	2980	2980	2980	2980	0
458	20241108	132900	11556320	2980	2980	2980	2980	0
459	20241108	132800	11556320	2980	2980	2980	2980	0
460	20241108	132700	11556320	2980	2980	2980	2980	0
461	20241108	132600	11556320	2980	2980	2980	2980	0
462	20241108	132500	11556320	2980	2960	2980	2960	22
463	20241108	132400	11491180	2960	2960	2960	2960	0
464	20241108	132300	11491180	2960	2960	2960	2960	0
465	20241108	132200	11491180	2960	2960	2960	2960	0
466	20241108	132100	11491180	2960	2960	2960	2960	0
467	20241108	132000	11491180	2960	2960	2960	2960	0
468	20241108	131900	11491180	2960	2960	2960	2960	0
469	20241108	131800	11491180	2960	2960	2960	2960	0
470	20241108	131700	11491180	2960	2960	2960	2960	0
471	20241108	131600	11491180	2960	2960	2960	2960	0
472	20241108	131500	11491180	2960	2960	2960	2960	0
473	20241108	131400	11491180	2960	2960	2960	2960	0
474	20241108	131300	11491180	2960	2960	2960	2960	0
475	20241108	131200	11491180	2960	2960	2960	2960	0
476	20241108	131100	11491180	2960	2960	2960	2960	0
477	20241108	131000	11491180	2960	2960	2960	2960	0
478	20241108	130900	11491180	2960	2960	2960	2960	0
479	20241108	130800	11491180	2960	2960	2960	2960	10
480	20241108	130700	11461580	2960	2960	2960	2960	0
481	20241108	130600	11461580	2960	2960	2960	2960	0
482	20241108	130500	11461580	2960	2960	2960	2960	0
483	20241108	130400	11461580	2960	2960	2960	2960	0
484	20241108	130300	11461580	2960	2960	2960	2960	0
485	20241108	130200	11461580	2960	2960	2960	2960	0
486	20241108	130100	11461580	2960	2960	2960	2960	0
487	20241108	130000	11461580	2960	2960	2960	2960	0
488	20241108	125900	11461580	2960	2960	2960	2960	0
489	20241108	125800	11461580	2960	2960	2960	2960	0
490	20241108	125700	11461580	2960	2960	2960	2960	0
491	20241108	125600	11461580	2960	2960	2960	2960	0
492	20241108	125500	11461580	2960	2955	2960	2940	1045
493	20241108	125400	8380060	2960	2960	2960	2960	0
494	20241108	125300	8380060	2960	2960	2960	2960	0
495	20241108	125200	8380060	2960	2960	2960	2960	0
496	20241108	125100	8380060	2960	2960	2960	2960	0
497	20241108	125000	8380060	2960	2960	2960	2960	0
498	20241108	124900	8380060	2960	2960	2960	2960	0
499	20241108	124800	8380060	2960	2960	2960	2960	0
500	20241108	124700	8380060	2960	2960	2960	2960	0
501	20241108	124600	8380060	2960	2960	2960	2960	0
502	20241108	124500	8380060	2960	2960	2960	2960	0
503	20241108	124400	8380060	2960	2960	2960	2960	0
504	20241108	124300	8380060	2960	2960	2960	2960	0
505	20241108	124200	8380060	2960	2960	2960	2960	0
506	20241108	124100	8380060	2960	2960	2960	2960	0
507	20241108	124000	8380060	2960	2960	2960	2960	0
508	20241108	123900	8380060	2960	2960	2960	2960	0
509	20241108	123800	8380060	2960	2960	2960	2960	0
510	20241108	123700	8380060	2960	2960	2960	2960	0
511	20241108	123600	8380060	2960	2960	2960	2960	0
512	20241108	123500	8380060	2960	2960	2960	2960	0
513	20241108	123400	8380060	2960	2960	2960	2960	0
514	20241108	123300	8380060	2960	2960	2960	2960	0
515	20241108	123200	8380060	2960	2960	2960	2960	0
516	20241108	123100	8380060	2960	2960	2960	2960	35
517	20241108	123000	8276460	2955	2955	2955	2955	0
518	20241108	122900	8276460	2955	2955	2955	2955	0
519	20241108	122800	8276460	2955	2955	2955	2955	0
520	20241108	122700	8276460	2955	2955	2955	2955	0
521	20241108	122600	8276460	2955	2955	2955	2955	0
522	20241108	122500	8276460	2955	2955	2955	2955	0
523	20241108	122400	8276460	2955	2955	2955	2955	0
524	20241108	122300	8276460	2955	2955	2955	2955	0
525	20241108	122200	8276460	2955	2955	2955	2955	0
526	20241108	122100	8276460	2955	2955	2955	2955	0
527	20241108	122000	8276460	2955	2955	2955	2955	0
528	20241108	121900	8276460	2955	2955	2955	2955	0
529	20241108	121800	8276460	2955	2955	2955	2955	0
530	20241108	121700	8276460	2955	2955	2955	2955	0
531	20241108	121600	8276460	2955	2955	2955	2955	0
532	20241108	121500	8276460	2955	2955	2955	2955	0
533	20241108	121400	8276460	2955	2975	2975	2955	2
534	20241108	121300	8270530	2975	2975	2975	2975	0
535	20241108	121200	8270530	2975	2975	2975	2975	38
536	20241108	121100	8157480	2975	2975	2975	2975	0
537	20241108	121000	8157480	2975	2975	2975	2975	0
538	20241108	120900	8157480	2975	2975	2975	2975	0
539	20241108	120800	8157480	2975	2975	2975	2975	0
540	20241108	120700	8157480	2975	2975	2975	2975	50
541	20241108	120600	8008730	2975	2975	2975	2975	0
542	20241108	120500	8008730	2975	2975	2975	2975	0
543	20241108	120400	8008730	2975	2975	2975	2975	0
544	20241108	120300	8008730	2975	2975	2975	2975	0
545	20241108	120200	8008730	2975	2975	2975	2975	0
546	20241108	120100	8008730	2975	2975	2975	2975	0
547	20241108	120000	8008730	2975	2975	2975	2975	0
548	20241108	115900	8008730	2975	2975	2975	2975	0
549	20241108	115800	8008730	2975	2975	2975	2975	0
550	20241108	115700	8008730	2975	2975	2975	2975	0
551	20241108	115600	8008730	2975	2975	2975	2975	0
552	20241108	115500	8008730	2975	2975	2975	2975	1
553	20241108	115400	8005755	2975	2975	2975	2975	0
554	20241108	115300	8005755	2975	2975	2975	2975	0
555	20241108	115200	8005755	2975	2975	2975	2975	0
556	20241108	115100	8005755	2975	2975	2975	2975	0
557	20241108	115000	8005755	2975	2975	2975	2975	0
558	20241108	114900	8005755	2975	2975	2975	2975	0
559	20241108	114800	8005755	2975	2975	2975	2975	0
560	20241108	114700	8005755	2975	2975	2975	2975	0
561	20241108	114600	8005755	2975	2975	2975	2975	0
562	20241108	114500	8005755	2975	2975	2975	2975	0
563	20241108	114400	8005755	2975	2975	2975	2975	0
564	20241108	114300	8005755	2975	2975	2975	2975	0
565	20241108	114200	8005755	2975	2975	2975	2975	0
566	20241108	114100	8005755	2975	2975	2975	2975	0
567	20241108	114000	8005755	2975	2975	2975	2975	0
568	20241108	113900	8005755	2975	2975	2975	2975	0
569	20241108	113800	8005755	2975	2975	2975	2975	0
570	20241108	113700	8005755	2975	2975	2975	2975	0
571	20241108	113600	8005755	2975	2975	2975	2975	0
572	20241108	113500	8005755	2975	2975	2975	2975	0
573	20241108	113400	8005755	2975	2975	2975	2975	0
574	20241108	113300	8005755	2975	2975	2975	2975	0
575	20241108	113200	8005755	2975	2975	2975	2975	0
576	20241108	113100	8005755	2975	2975	2975	2975	0
577	20241108	113000	8005755	2975	2975	2975	2975	0
578	20241108	112900	8005755	2975	2975	2975	2975	0
579	20241108	112800	8005755	2975	2975	2975	2975	0
580	20241108	112700	8005755	2975	2975	2975	2975	0
581	20241108	112600	8005755	2975	2975	2975	2975	0
582	20241108	112500	8005755	2975	2975	2975	2975	0
583	20241108	112400	8005755	2975	2975	2975	2975	0
584	20241108	112300	8005755	2975	2975	2975	2975	0
585	20241108	112200	8005755	2975	2975	2975	2975	0
586	20241108	112100	8005755	2975	2975	2975	2975	0
587	20241108	112000	8005755	2975	2975	2975	2975	1
588	20241108	111900	8002780	2980	2980	2980	2980	10
589	20241108	111800	7972980	2980	2980	2980	2980	0
590	20241108	111700	7972980	2980	2980	2980	2980	0
591	20241108	111600	7972980	2980	2980	2980	2980	1
592	20241108	111500	7970000	2980	2980	2980	2980	0
593	20241108	111400	7970000	2980	2980	2980	2980	0
594	20241108	111300	7970000	2980	2980	2980	2980	0
595	20241108	111200	7970000	2980	2980	2980	2980	0
596	20241108	111100	7970000	2980	2980	2980	2980	0
597	20241108	111000	7970000	2980	2980	2980	2980	1
598	20241108	110900	7967020	2975	2975	2975	2975	0
599	20241108	110800	7967020	2975	2975	2975	2975	0
600	20241108	110700	7967020	2975	2975	2975	2975	0
601	20241108	110600	7967020	2975	2975	2975	2975	0
602	20241108	110500	7967020	2975	2975	2975	2975	0
603	20241108	110400	7967020	2975	2980	2980	2975	14
604	20241108	110300	7925305	2985	2985	2985	2985	0
605	20241108	110200	7925305	2985	2985	2985	2985	0
606	20241108	110100	7925305	2985	2985	2985	2985	0
607	20241108	110000	7925305	2985	2985	2985	2985	0
608	20241108	105900	7925305	2985	2985	2985	2985	0
609	20241108	105800	7925305	2985	2985	2985	2985	0
610	20241108	105700	7925305	2985	2985	2985	2985	0
611	20241108	105600	7925305	2985	2985	2985	2985	0
612	20241108	105500	7925305	2985	2985	2985	2985	0
613	20241108	105400	7925305	2985	2985	2985	2985	0
614	20241108	105300	7925305	2985	2985	2985	2985	0
615	20241108	105200	7925305	2985	2985	2985	2985	0
616	20241108	105100	7925305	2985	2985	2985	2985	0
617	20241108	105000	7925305	2985	2985	2985	2985	0
618	20241108	104900	7925305	2985	2985	2985	2985	0
619	20241108	104800	7925305	2985	2985	2985	2985	0
620	20241108	104700	7925305	2985	2985	2985	2985	0
621	20241108	104600	7925305	2985	2985	2985	2985	0
622	20241108	104500	7925305	2985	2985	2985	2985	0
623	20241108	104400	7925305	2985	2985	2985	2985	0
624	20241108	104300	7925305	2985	2985	2985	2985	0
625	20241108	104200	7925305	2985	2985	2985	2985	0
626	20241108	104100	7925305	2985	2985	2985	2985	0
627	20241108	104000	7925305	2985	2985	2985	2985	0
628	20241108	103900	7925305	2985	2985	2985	2985	0
629	20241108	103800	7925305	2985	2985	2985	2985	0
630	20241108	103700	7925305	2985	2985	2985	2985	0
631	20241108	103600	7925305	2985	2985	2985	2985	0
632	20241108	103500	7925305	2985	2985	2985	2985	0
633	20241108	103400	7925305	2985	2985	2985	2985	0
634	20241108	103300	7925305	2985	2985	2985	2985	0
635	20241108	103200	7925305	2985	2985	2985	2985	0
636	20241108	103100	7925305	2985	2985	2985	2985	0
637	20241108	103000	7925305	2985	2985	2985	2985	0
638	20241108	102900	7925305	2985	2985	2985	2985	0
639	20241108	102800	7925305	2985	2985	2985	2985	0
640	20241108	102700	7925305	2985	2985	2985	2985	5
641	20241108	102600	7910380	2975	2975	2975	2975	0
642	20241108	102500	7910380	2975	2975	2975	2975	0
643	20241108	102400	7910380	2975	2975	2975	2975	0
644	20241108	102300	7910380	2975	2975	2975	2975	0
645	20241108	102200	7910380	2975	2975	2975	2975	0
646	20241108	102100	7910380	2975	2975	2975	2975	111
647	20241108	102000	7580155	2955	2955	2955	2955	0
648	20241108	101900	7580155	2955	2955	2955	2955	0
649	20241108	101800	7580155	2955	2955	2955	2955	0
650	20241108	101700	7580155	2955	2975	2975	2955	2
651	20241108	101600	7574225	2975	2975	2975	2975	0
652	20241108	101500	7574225	2975	2975	2975	2975	0
653	20241108	101400	7574225	2975	2975	2975	2975	3
654	20241108	101300	7565300	2955	2975	2975	2955	2
655	20241108	101200	7559370	2975	2975	2975	2975	0
656	20241108	101100	7559370	2975	2975	2975	2975	5
657	20241108	101000	7544495	2955	2975	2975	2955	2
658	20241108	100900	7538565	2975	2975	2975	2975	0
659	20241108	100800	7538565	2975	2975	2975	2975	0
660	20241108	100700	7538565	2975	2975	2975	2975	0
661	20241108	100600	7538565	2975	2975	2975	2975	0
662	20241108	100500	7538565	2975	2975	2975	2975	5
663	20241108	100400	7523690	2975	2975	2975	2975	3
664	20241108	100300	7514765	2975	2975	2975	2975	0
665	20241108	100200	7514765	2975	2975	2975	2975	0
666	20241108	100100	7514765	2975	2975	2975	2975	0
667	20241108	100000	7514765	2975	2975	2975	2975	0
668	20241108	095900	7514765	2975	2975	2975	2975	0
669	20241108	095800	7514765	2975	2975	2975	2975	0
670	20241108	095700	7514765	2975	2975	2975	2975	0
671	20241108	095600	7514765	2975	2975	2975	2975	0
672	20241108	095500	7514765	2975	2975	2975	2975	10
673	20241108	095400	7485015	2975	2975	2975	2975	5
674	20241108	095300	7470140	2970	2970	2970	2970	0
675	20241108	095200	7470140	2970	2965	2970	2965	240
676	20241108	095100	6758460	2965	2965	2965	2965	250
677	20241108	095000	6017210	2955	2955	2955	2955	0
678	20241108	094900	6017210	2955	2955	2955	2955	0
679	20241108	094800	6017210	2955	2955	2955	2955	0
680	20241108	094700	6017210	2955	2955	2955	2955	0
681	20241108	094600	6017210	2955	2955	2955	2955	0
682	20241108	094500	6017210	2955	2955	2955	2955	0
683	20241108	094400	6017210	2955	2955	2955	2955	3
684	20241108	094300	6008345	2960	2960	2960	2960	0
685	20241108	094200	6008345	2960	2960	2960	2960	0
686	20241108	094100	6008345	2960	2960	2960	2960	108
687	20241108	094000	5688665	2960	2960	2960	2960	0
688	20241108	093900	5688665	2960	2960	2960	2960	0
689	20241108	093800	5688665	2960	2960	2960	2960	0
690	20241108	093700	5688665	2960	2960	2960	2960	0
691	20241108	093600	5688665	2960	2960	2960	2960	0
692	20241108	093500	5688665	2960	2960	2960	2960	0
693	20241108	093400	5688665	2960	2960	2960	2960	0
694	20241108	093300	5688665	2960	2960	2960	2960	0
695	20241108	093200	5688665	2960	2960	2960	2960	0
696	20241108	093100	5688665	2960	2960	2960	2960	34
697	20241108	093000	5588025	2965	2965	2965	2965	30
698	20241108	092900	5499075	2960	2960	2960	2960	33
699	20241108	092800	5401395	2965	2955	2965	2955	15
700	20241108	092700	5357020	2965	2965	2965	2965	0
701	20241108	092600	5357020	2965	2965	2965	2965	0
702	20241108	092500	5357020	2965	2965	2965	2965	2
703	20241108	092400	5351090	2970	2970	2970	2970	0
704	20241108	092300	5351090	2970	2970	2970	2970	0
705	20241108	092200	5351090	2970	2970	2970	2970	5
706	20241108	092100	5336240	2960	2955	2960	2955	692
707	20241108	092000	3287995	2955	2955	2955	2955	0
708	20241108	091900	3287995	2955	2955	2955	2955	0
709	20241108	091800	3287995	2955	2955	2955	2955	0
710	20241108	091700	3287995	2955	2955	2955	2955	0
711	20241108	091600	3287995	2955	2955	2955	2955	0
712	20241108	091500	3287995	2955	2955	2955	2955	0
713	20241108	091400	3287995	2955	2955	2955	2955	3
714	20241108	091300	3279130	2945	2945	2945	2945	0
715	20241108	091200	3279130	2945	2945	2945	2945	39
716	20241108	091100	3164275	2945	2945	2945	2945	1
717	20241108	091000	3161330	2955	2955	2955	2955	5
718	20241108	090900	3146555	2940	2940	2940	2940	50
719	20241108	090800	2999555	2940	2940	2940	2940	0
720	20241108	090700	2999555	2940	2940	2955	2940	90
721	20241108	090600	2734880	2935	2940	2940	2935	77
722	20241108	090500	2508560	2960	2960	2960	2960	67
723	20241108	090400	2310240	2960	2960	2960	2960	0
724	20241108	090300	2310240	2960	2935	2960	2935	115
725	20241108	090200	1972340	2960	2945	2960	2945	25
726	20241108	090100	1898640	2930	2930	2930	2930	0
727	20241108	090000	1898640	2930	2930	2930	2930	648