KissMeData/356890/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	211700	18502835	2910	2910	2910	2910	38
3	20241108	211600	18502835	2910	2910	2910	2910	0
4	20241108	211500	18502835	2910	2910	2910	2910	0
5	20241108	211400	18502835	2910	2910	2910	2910	0
6	20241108	211300	18502835	2910	2910	2910	2910	0
7	20241108	211200	18502835	2910	2910	2910	2910	0
8	20241108	211100	18502835	2910	2910	2910	2910	0
9	20241108	211000	18502835	2910	2910	2910	2910	0
10	20241108	210900	18502835	2910	2910	2910	2910	0
11	20241108	210800	18502835	2910	2910	2910	2910	0
12	20241108	210700	18502835	2910	2910	2910	2910	0
13	20241108	210600	18502835	2910	2910	2910	2910	0
14	20241108	210500	18502835	2910	2910	2910	2910	0
15	20241108	210400	18502835	2910	2910	2910	2910	0
16	20241108	210300	18502835	2910	2910	2910	2910	0
17	20241108	210200	18502835	2910	2910	2910	2910	0
18	20241108	210100	18502835	2910	2910	2910	2910	0
19	20241108	210000	18502835	2910	2910	2910	2910	0
20	20241108	205900	18502835	2910	2910	2910	2910	0
21	20241108	205800	18502835	2910	2910	2910	2910	0
22	20241108	205700	18502835	2910	2910	2910	2910	0
23	20241108	205600	18502835	2910	2910	2910	2910	0
24	20241108	205500	18502835	2910	2910	2910	2910	0
25	20241108	205400	18502835	2910	2910	2910	2910	0
26	20241108	205300	18502835	2910	2910	2910	2910	0
27	20241108	205200	18502835	2910	2910	2910	2910	0
28	20241108	205100	18502835	2910	2910	2910	2910	0
29	20241108	205000	18502835	2910	2910	2910	2910	0
30	20241108	204900	18502835	2910	2910	2910	2910	0
31	20241108	204800	18502835	2910	2910	2910	2910	0
32	20241108	204700	18502835	2910	2910	2910	2910	38
33	20241108	204600	18502835	2910	2910	2910	2910	0
34	20241108	204500	18502835	2910	2910	2910	2910	0
35	20241108	204400	18502835	2910	2910	2910	2910	0
36	20241108	204300	18502835	2910	2910	2910	2910	0
37	20241108	204200	18502835	2910	2910	2910	2910	0
38	20241108	204100	18502835	2910	2910	2910	2910	0
39	20241108	204000	18502835	2910	2910	2910	2910	0
40	20241108	203900	18502835	2910	2910	2910	2910	0
41	20241108	203800	18502835	2910	2910	2910	2910	0
42	20241108	203700	18502835	2910	2910	2910	2910	0
43	20241108	203600	18502835	2910	2910	2910	2910	0
44	20241108	203500	18502835	2910	2910	2910	2910	0
45	20241108	203400	18502835	2910	2910	2910	2910	0
46	20241108	203300	18502835	2910	2910	2910	2910	0
47	20241108	203200	18502835	2910	2910	2910	2910	0
48	20241108	203100	18502835	2910	2910	2910	2910	0
49	20241108	203000	18502835	2910	2910	2910	2910	0
50	20241108	202900	18502835	2910	2910	2910	2910	0
51	20241108	202800	18502835	2910	2910	2910	2910	0
52	20241108	202700	18502835	2910	2910	2910	2910	0
53	20241108	202600	18502835	2910	2910	2910	2910	0
54	20241108	202500	18502835	2910	2910	2910	2910	0
55	20241108	202400	18502835	2910	2910	2910	2910	0
56	20241108	202300	18502835	2910	2910	2910	2910	0
57	20241108	202200	18502835	2910	2910	2910	2910	0
58	20241108	202100	18502835	2910	2910	2910	2910	0
59	20241108	202000	18502835	2910	2910	2910	2910	0
60	20241108	201900	18502835	2910	2910	2910	2910	0
61	20241108	201800	18502835	2910	2910	2910	2910	0
62	20241108	201700	18502835	2910	2910	2910	2910	38
63	20241108	201600	18502835	2910	2910	2910	2910	0
64	20241108	201500	18502835	2910	2910	2910	2910	0
65	20241108	201400	18502835	2910	2910	2910	2910	0
66	20241108	201300	18502835	2910	2910	2910	2910	0
67	20241108	201200	18502835	2910	2910	2910	2910	0
68	20241108	201100	18502835	2910	2910	2910	2910	0
69	20241108	201000	18502835	2910	2910	2910	2910	0
70	20241108	200900	18502835	2910	2910	2910	2910	0
71	20241108	200800	18502835	2910	2910	2910	2910	0
72	20241108	200700	18502835	2910	2910	2910	2910	0
73	20241108	200600	18502835	2910	2910	2910	2910	0
74	20241108	200500	18502835	2910	2910	2910	2910	0
75	20241108	200400	18502835	2910	2910	2910	2910	0
76	20241108	200300	18502835	2910	2910	2910	2910	0
77	20241108	200200	18502835	2910	2910	2910	2910	0
78	20241108	200100	18502835	2910	2910	2910	2910	0
79	20241108	200000	18502835	2910	2910	2910	2910	0
80	20241108	195900	18502835	2910	2910	2910	2910	0
81	20241108	195800	18502835	2910	2910	2910	2910	0
82	20241108	195700	18502835	2910	2910	2910	2910	0
83	20241108	195600	18502835	2910	2910	2910	2910	0
84	20241108	195500	18502835	2910	2910	2910	2910	0
85	20241108	195400	18502835	2910	2910	2910	2910	0
86	20241108	195300	18502835	2910	2910	2910	2910	0
87	20241108	195200	18502835	2910	2910	2910	2910	0
88	20241108	195100	18502835	2910	2910	2910	2910	0
89	20241108	195000	18502835	2910	2910	2910	2910	0
90	20241108	194900	18502835	2910	2910	2910	2910	0
91	20241108	194800	18502835	2910	2910	2910	2910	0
92	20241108	194700	18502835	2910	2910	2910	2910	38
93	20241108	194600	18502835	2910	2910	2910	2910	0
94	20241108	194500	18502835	2910	2910	2910	2910	0
95	20241108	194400	18502835	2910	2910	2910	2910	0
96	20241108	194300	18502835	2910	2910	2910	2910	0
97	20241108	194200	18502835	2910	2910	2910	2910	0
98	20241108	194100	18502835	2910	2910	2910	2910	0
99	20241108	194000	18502835	2910	2910	2910	2910	0
100	20241108	193900	18502835	2910	2910	2910	2910	0
101	20241108	193800	18502835	2910	2910	2910	2910	0
102	20241108	193700	18502835	2910	2910	2910	2910	0
103	20241108	193600	18502835	2910	2910	2910	2910	0
104	20241108	193500	18502835	2910	2910	2910	2910	0
105	20241108	193400	18502835	2910	2910	2910	2910	0
106	20241108	193300	18502835	2910	2910	2910	2910	0
107	20241108	193200	18502835	2910	2910	2910	2910	0
108	20241108	193100	18502835	2910	2910	2910	2910	0
109	20241108	193000	18502835	2910	2910	2910	2910	0
110	20241108	192900	18502835	2910	2910	2910	2910	0
111	20241108	192800	18502835	2910	2910	2910	2910	0
112	20241108	192700	18502835	2910	2910	2910	2910	0
113	20241108	192600	18502835	2910	2910	2910	2910	0
114	20241108	192500	18502835	2910	2910	2910	2910	0
115	20241108	192400	18502835	2910	2910	2910	2910	0
116	20241108	192300	18502835	2910	2910	2910	2910	0
117	20241108	192200	18502835	2910	2910	2910	2910	0
118	20241108	192100	18502835	2910	2910	2910	2910	0
119	20241108	192000	18502835	2910	2910	2910	2910	0
120	20241108	191900	18502835	2910	2910	2910	2910	0
121	20241108	191800	18502835	2910	2910	2910	2910	0
122	20241108	191700	18502835	2910	2910	2910	2910	38
123	20241108	191600	18502835	2910	2910	2910	2910	0
124	20241108	191500	18502835	2910	2910	2910	2910	0
125	20241108	191400	18502835	2910	2910	2910	2910	0
126	20241108	191300	18502835	2910	2910	2910	2910	0
127	20241108	191200	18502835	2910	2910	2910	2910	0
128	20241108	191100	18502835	2910	2910	2910	2910	0
129	20241108	191000	18502835	2910	2910	2910	2910	0
130	20241108	190900	18502835	2910	2910	2910	2910	0
131	20241108	190800	18502835	2910	2910	2910	2910	0
132	20241108	190700	18502835	2910	2910	2910	2910	0
133	20241108	190600	18502835	2910	2910	2910	2910	0
134	20241108	190500	18502835	2910	2910	2910	2910	0
135	20241108	190400	18502835	2910	2910	2910	2910	0
136	20241108	190300	18502835	2910	2910	2910	2910	0
137	20241108	190200	18502835	2910	2910	2910	2910	0
138	20241108	190100	18502835	2910	2910	2910	2910	0
139	20241108	190000	18502835	2910	2910	2910	2910	0
140	20241108	185900	18502835	2910	2910	2910	2910	0
141	20241108	185800	18502835	2910	2910	2910	2910	0
142	20241108	185700	18502835	2910	2910	2910	2910	0
143	20241108	185600	18502835	2910	2910	2910	2910	0
144	20241108	185500	18502835	2910	2910	2910	2910	0
145	20241108	185400	18502835	2910	2910	2910	2910	0
146	20241108	185300	18502835	2910	2910	2910	2910	0
147	20241108	185200	18502835	2910	2910	2910	2910	0
148	20241108	185100	18502835	2910	2910	2910	2910	0
149	20241108	185000	18502835	2910	2910	2910	2910	0
150	20241108	184900	18502835	2910	2910	2910	2910	0
151	20241108	184800	18502835	2910	2910	2910	2910	0
152	20241108	184700	18502835	2910	2910	2910	2910	38
153	20241108	184600	18502835	2910	2910	2910	2910	0
154	20241108	184500	18502835	2910	2910	2910	2910	0
155	20241108	184400	18502835	2910	2910	2910	2910	0
156	20241108	184300	18502835	2910	2910	2910	2910	0
157	20241108	184200	18502835	2910	2910	2910	2910	0
158	20241108	184100	18502835	2910	2910	2910	2910	0
159	20241108	184000	18502835	2910	2910	2910	2910	0
160	20241108	183900	18502835	2910	2910	2910	2910	0
161	20241108	183800	18502835	2910	2910	2910	2910	0
162	20241108	183700	18502835	2910	2910	2910	2910	0
163	20241108	183600	18502835	2910	2910	2910	2910	0
164	20241108	183500	18502835	2910	2910	2910	2910	0
165	20241108	183400	18502835	2910	2910	2910	2910	0
166	20241108	183300	18502835	2910	2910	2910	2910	0
167	20241108	183200	18502835	2910	2910	2910	2910	0
168	20241108	183100	18502835	2910	2910	2910	2910	0
169	20241108	183000	18502835	2910	2910	2910	2910	0
170	20241108	182900	18502835	2910	2910	2910	2910	0
171	20241108	182800	18502835	2910	2910	2910	2910	0
172	20241108	182700	18502835	2910	2910	2910	2910	0
173	20241108	182600	18502835	2910	2910	2910	2910	0
174	20241108	182500	18502835	2910	2910	2910	2910	0
175	20241108	182400	18502835	2910	2910	2910	2910	0
176	20241108	182300	18502835	2910	2910	2910	2910	0
177	20241108	182200	18502835	2910	2910	2910	2910	0
178	20241108	182100	18502835	2910	2910	2910	2910	0
179	20241108	182000	18502835	2910	2910	2910	2910	0
180	20241108	181900	18502835	2910	2910	2910	2910	0
181	20241108	181800	18502835	2910	2910	2910	2910	0
182	20241108	181700	18502835	2910	2910	2910	2910	38
183	20241108	181600	18502835	2910	2910	2910	2910	0
184	20241108	181500	18502835	2910	2910	2910	2910	0
185	20241108	181400	18502835	2910	2910	2910	2910	0
186	20241108	181300	18502835	2910	2910	2910	2910	0
187	20241108	181200	18502835	2910	2910	2910	2910	0
188	20241108	181100	18502835	2910	2910	2910	2910	0
189	20241108	181000	18502835	2910	2910	2910	2910	0
190	20241108	180900	18502835	2910	2910	2910	2910	0
191	20241108	180800	18502835	2910	2910	2910	2910	0
192	20241108	180700	18502835	2910	2910	2910	2910	0
193	20241108	180600	18502835	2910	2910	2910	2910	0
194	20241108	180500	18502835	2910	2910	2910	2910	0
195	20241108	180400	18502835	2910	2910	2910	2910	0
196	20241108	180300	18502835	2910	2910	2910	2910	0
197	20241108	180200	18502835	2910	2910	2910	2910	0
198	20241108	180100	18502835	2910	2910	2910	2910	0
199	20241108	180000	18502835	2910	2910	2910	2910	0
200	20241108	175900	18502835	2910	2910	2910	2910	0
201	20241108	175800	18502835	2910	2910	2910	2910	0
202	20241108	175700	18502835	2910	2910	2910	2910	0
203	20241108	175600	18502835	2910	2910	2910	2910	0
204	20241108	175500	18502835	2910	2910	2910	2910	0
205	20241108	175400	18502835	2910	2910	2910	2910	0
206	20241108	175300	18502835	2910	2910	2910	2910	0
207	20241108	175200	18502835	2910	2910	2910	2910	0
208	20241108	175100	18502835	2910	2910	2910	2910	0
209	20241108	175000	18502835	2910	2910	2910	2910	0
210	20241108	174900	18502835	2910	2910	2910	2910	0
211	20241108	174800	18502835	2910	2910	2910	2910	0
212	20241108	174700	18502835	2910	2910	2910	2910	38
213	20241108	174600	18502835	2910	2910	2910	2910	0
214	20241108	174500	18502835	2910	2910	2910	2910	0
215	20241108	174400	18502835	2910	2910	2910	2910	0
216	20241108	174300	18502835	2910	2910	2910	2910	0
217	20241108	174200	18502835	2910	2910	2910	2910	0
218	20241108	174100	18502835	2910	2910	2910	2910	0
219	20241108	174000	18502835	2910	2910	2910	2910	0
220	20241108	173900	18502835	2910	2910	2910	2910	0
221	20241108	173800	18502835	2910	2910	2910	2910	0
222	20241108	173700	18502835	2910	2910	2910	2910	0
223	20241108	173600	18502835	2910	2910	2910	2910	0
224	20241108	173500	18502835	2910	2910	2910	2910	0
225	20241108	173400	18502835	2910	2910	2910	2910	0
226	20241108	173300	18502835	2910	2910	2910	2910	0
227	20241108	173200	18502835	2910	2910	2910	2910	0
228	20241108	173100	18502835	2910	2910	2910	2910	0
229	20241108	173000	18502835	2910	2910	2910	2910	0
230	20241108	172900	18502835	2910	2910	2910	2910	0
231	20241108	172800	18502835	2910	2910	2910	2910	0
232	20241108	172700	18502835	2910	2910	2910	2910	0
233	20241108	172600	18502835	2910	2910	2910	2910	0
234	20241108	172500	18502835	2910	2910	2910	2910	0
235	20241108	172400	18502835	2910	2910	2910	2910	0
236	20241108	172300	18502835	2910	2910	2910	2910	0
237	20241108	172200	18502835	2910	2910	2910	2910	0
238	20241108	172100	18502835	2910	2910	2910	2910	0
239	20241108	172000	18502835	2910	2910	2910	2910	0
240	20241108	171900	18502835	2910	2910	2910	2910	0
241	20241108	171800	18502835	2910	2910	2910	2910	0
242	20241108	171700	18502835	2910	2910	2910	2910	38
243	20241108	171600	18502835	2910	2910	2910	2910	0
244	20241108	171500	18502835	2910	2910	2910	2910	0
245	20241108	171400	18502835	2910	2910	2910	2910	0
246	20241108	171300	18502835	2910	2910	2910	2910	0
247	20241108	171200	18502835	2910	2910	2910	2910	0
248	20241108	171100	18502835	2910	2910	2910	2910	0
249	20241108	171000	18502835	2910	2910	2910	2910	0
250	20241108	170900	18502835	2910	2910	2910	2910	0
251	20241108	170800	18502835	2910	2910	2910	2910	0
252	20241108	170700	18502835	2910	2910	2910	2910	0
253	20241108	170600	18502835	2910	2910	2910	2910	0
254	20241108	170500	18502835	2910	2910	2910	2910	0
255	20241108	170400	18502835	2910	2910	2910	2910	0
256	20241108	170300	18502835	2910	2910	2910	2910	0
257	20241108	170200	18502835	2910	2910	2910	2910	0
258	20241108	170100	18502835	2910	2910	2910	2910	0
259	20241108	170000	18502835	2910	2910	2910	2910	0
260	20241108	165900	18502835	2910	2910	2910	2910	0
261	20241108	165800	18502835	2910	2910	2910	2910	0
262	20241108	165700	18502835	2910	2910	2910	2910	0
263	20241108	165600	18502835	2910	2910	2910	2910	0
264	20241108	165500	18502835	2910	2910	2910	2910	0
265	20241108	165400	18502835	2910	2910	2910	2910	0
266	20241108	165300	18502835	2910	2910	2910	2910	0
267	20241108	165200	18502835	2910	2910	2910	2910	0
268	20241108	165100	18502835	2910	2910	2910	2910	0
269	20241108	165000	18502835	2910	2910	2910	2910	0
270	20241108	164900	18502835	2910	2910	2910	2910	0
271	20241108	164800	18502835	2910	2910	2910	2910	0
272	20241108	164700	18502835	2910	2910	2910	2910	38
273	20241108	164600	18502835	2910	2910	2910	2910	0
274	20241108	164500	18502835	2910	2910	2910	2910	0
275	20241108	164400	18502835	2910	2910	2910	2910	0
276	20241108	164300	18502835	2910	2910	2910	2910	0
277	20241108	164200	18502835	2910	2910	2910	2910	0
278	20241108	164100	18502835	2910	2910	2910	2910	0
279	20241108	164000	18502835	2910	2910	2910	2910	0
280	20241108	163900	18502835	2910	2910	2910	2910	0
281	20241108	163800	18502835	2910	2910	2910	2910	0
282	20241108	163700	18502835	2910	2910	2910	2910	0
283	20241108	163600	18502835	2910	2910	2910	2910	0
284	20241108	163500	18502835	2910	2910	2910	2910	0
285	20241108	163400	18502835	2910	2910	2910	2910	0
286	20241108	163300	18502835	2910	2910	2910	2910	0
287	20241108	163200	18502835	2910	2910	2910	2910	0
288	20241108	163100	18502835	2910	2910	2910	2910	0
289	20241108	163000	18502835	2910	2910	2910	2910	0
290	20241108	162900	18502835	2910	2910	2910	2910	0
291	20241108	162800	18502835	2910	2910	2910	2910	0
292	20241108	162700	18502835	2910	2910	2910	2910	0
293	20241108	162600	18502835	2910	2910	2910	2910	0
294	20241108	162500	18502835	2910	2910	2910	2910	0
295	20241108	162400	18502835	2910	2910	2910	2910	0
296	20241108	162300	18502835	2910	2910	2910	2910	0
297	20241108	162200	18502835	2910	2910	2910	2910	0
298	20241108	162100	18502835	2910	2910	2910	2910	0
299	20241108	162000	18502835	2910	2910	2910	2910	0
300	20241108	161900	18502835	2910	2910	2910	2910	0
301	20241108	161800	18502835	2910	2910	2910	2910	0
302	20241108	161700	18502835	2910	2910	2910	2910	38
303	20241108	161600	18502835	2910	2910	2910	2910	0
304	20241108	161500	18502835	2910	2910	2910	2910	0
305	20241108	161400	18502835	2910	2910	2910	2910	0
306	20241108	161300	18502835	2910	2910	2910	2910	0
307	20241108	161200	18502835	2910	2910	2910	2910	0
308	20241108	161100	18502835	2910	2910	2910	2910	0
309	20241108	161000	18502835	2910	2910	2910	2910	0
310	20241108	160900	18502835	2910	2910	2910	2910	0
311	20241108	160800	18502835	2910	2910	2910	2910	0
312	20241108	160700	18502835	2910	2910	2910	2910	0
313	20241108	160600	18502835	2910	2910	2910	2910	0
314	20241108	160500	18502835	2910	2910	2910	2910	0
315	20241108	160400	18502835	2910	2910	2910	2910	0
316	20241108	160300	18502835	2910	2910	2910	2910	0
317	20241108	160200	18502835	2910	2910	2910	2910	0
318	20241108	160100	18502835	2910	2910	2910	2910	0
319	20241108	160000	18502835	2910	2910	2910	2910	0
320	20241108	155900	18502835	2910	2910	2910	2910	0
321	20241108	155800	18502835	2910	2910	2910	2910	0
322	20241108	155700	18502835	2910	2910	2910	2910	0
323	20241108	155600	18502835	2910	2910	2910	2910	0
324	20241108	155500	18502835	2910	2910	2910	2910	0
325	20241108	155400	18502835	2910	2910	2910	2910	0
326	20241108	155300	18502835	2910	2910	2910	2910	0
327	20241108	155200	18502835	2910	2910	2910	2910	0
328	20241108	155100	18502835	2910	2910	2910	2910	0
329	20241108	155000	18502835	2910	2910	2910	2910	0
330	20241108	154900	18502835	2910	2910	2910	2910	0
331	20241108	154800	18502835	2910	2910	2910	2910	0
332	20241108	154700	18502835	2910	2910	2910	2910	38
333	20241108	154600	18502835	2910	2910	2910	2910	0
334	20241108	154500	18502835	2910	2910	2910	2910	0
335	20241108	154400	18502835	2910	2910	2910	2910	0
336	20241108	154300	18502835	2910	2910	2910	2910	0
337	20241108	154200	18502835	2910	2910	2910	2910	0
338	20241108	154100	18502835	2910	2910	2910	2910	0
339	20241108	154000	18502835	2910	2910	2910	2910	0
340	20241108	153900	18502835	2910	2910	2910	2910	0
341	20241108	153800	18502835	2910	2910	2910	2910	0
342	20241108	153700	18502835	2910	2910	2910	2910	0
343	20241108	153600	18502835	2910	2910	2910	2910	0
344	20241108	153500	18502835	2910	2910	2910	2910	0
345	20241108	153400	18502835	2910	2910	2910	2910	0
346	20241108	153300	18502835	2910	2910	2910	2910	0
347	20241108	153200	18502835	2910	2910	2910	2910	0
348	20241108	153100	18502835	2910	2910	2910	2910	0
349	20241108	153000	18502835	2910	2910	2910	2910	38
350	20241108	152900	18392255	2900	2900	2900	2900	0
351	20241108	152800	18392255	2900	2900	2900	2900	0
352	20241108	152700	18392255	2900	2900	2900	2900	0
353	20241108	152600	18392255	2900	2900	2900	2900	0
354	20241108	152500	18392255	2900	2900	2900	2900	0
355	20241108	152400	18392255	2900	2900	2900	2900	0
356	20241108	152300	18392255	2900	2900	2900	2900	0
357	20241108	152200	18392255	2900	2900	2900	2900	0
358	20241108	152100	18392255	2900	2900	2900	2900	0
359	20241108	152000	18392255	2900	2900	2900	2900	0
360	20241108	151900	18392255	2900	2900	2900	2900	1
361	20241108	151800	18389355	2900	2900	2900	2900	0
362	20241108	151700	18389355	2900	2900	2900	2900	0
363	20241108	151600	18389355	2900	2900	2900	2900	0
364	20241108	151500	18389355	2900	2900	2900	2900	0
365	20241108	151400	18389355	2900	2900	2900	2900	0
366	20241108	151300	18389355	2900	2900	2900	2900	0
367	20241108	151200	18389355	2900	2900	2900	2900	0
368	20241108	151100	18389355	2900	2900	2900	2900	0
369	20241108	151000	18389355	2900	2900	2900	2900	3
370	20241108	150900	18380655	2900	2900	2900	2900	0
371	20241108	150800	18380655	2900	2900	2900	2900	77
372	20241108	150700	18157355	2900	2900	2900	2900	0
373	20241108	150600	18157355	2900	2900	2900	2900	2
374	20241108	150500	18151555	2900	2900	2900	2900	0
375	20241108	150400	18151555	2900	2900	2900	2900	0
376	20241108	150300	18151555	2900	2900	2900	2900	0
377	20241108	150200	18151555	2900	2900	2900	2900	0
378	20241108	150100	18151555	2900	2900	2900	2900	0
379	20241108	150000	18151555	2900	2900	2900	2900	0
380	20241108	145900	18151555	2900	2900	2900	2900	1
381	20241108	145800	18148655	2885	2885	2885	2885	0
382	20241108	145700	18148655	2885	2885	2885	2885	0
383	20241108	145600	18148655	2885	2885	2885	2885	0
384	20241108	145500	18148655	2885	2885	2885	2885	0
385	20241108	145400	18148655	2885	2885	2885	2885	0
386	20241108	145300	18148655	2885	2885	2885	2885	0
387	20241108	145200	18148655	2885	2885	2885	2885	0
388	20241108	145100	18148655	2885	2885	2885	2885	0
389	20241108	145000	18148655	2885	2885	2885	2885	0
390	20241108	144900	18148655	2885	2885	2885	2885	0
391	20241108	144800	18148655	2885	2885	2885	2885	0
392	20241108	144700	18148655	2885	2885	2885	2885	0
393	20241108	144600	18148655	2885	2885	2885	2885	0
394	20241108	144500	18148655	2885	2885	2885	2885	10
395	20241108	144400	18119805	2885	2885	2885	2885	0
396	20241108	144300	18119805	2885	2885	2885	2885	0
397	20241108	144200	18119805	2885	2885	2885	2885	0
398	20241108	144100	18119805	2885	2885	2885	2885	70
399	20241108	144000	17917855	2895	2895	2895	2895	0
400	20241108	143900	17917855	2895	2895	2895	2895	0
401	20241108	143800	17917855	2895	2895	2895	2895	0
402	20241108	143700	17917855	2895	2895	2895	2895	0
403	20241108	143600	17917855	2895	2895	2895	2895	0
404	20241108	143500	17917855	2895	2895	2895	2895	36
405	20241108	143400	17813635	2900	2900	2900	2900	0
406	20241108	143300	17813635	2900	2900	2900	2900	0
407	20241108	143200	17813635	2900	2900	2900	2900	0
408	20241108	143100	17813635	2900	2900	2900	2900	0
409	20241108	143000	17813635	2900	2900	2900	2900	0
410	20241108	142900	17813635	2900	2900	2900	2900	0
411	20241108	142800	17813635	2900	2900	2900	2900	0
412	20241108	142700	17813635	2900	2900	2900	2900	0
413	20241108	142600	17813635	2900	2900	2900	2900	0
414	20241108	142500	17813635	2900	2900	2900	2900	0
415	20241108	142400	17813635	2900	2900	2900	2900	0
416	20241108	142300	17813635	2900	2900	2900	2900	0
417	20241108	142200	17813635	2900	2900	2900	2900	0
418	20241108	142100	17813635	2900	2900	2900	2900	0
419	20241108	142000	17813635	2900	2900	2900	2900	0
420	20241108	141900	17813635	2900	2900	2900	2900	0
421	20241108	141800	17813635	2900	2900	2900	2900	7
422	20241108	141700	17793335	2900	2900	2900	2900	0
423	20241108	141600	17793335	2900	2900	2900	2900	0
424	20241108	141500	17793335	2900	2900	2900	2900	0
425	20241108	141400	17793335	2900	2900	2900	2900	1
426	20241108	141300	17790435	2900	2900	2900	2900	2
427	20241108	141200	17784635	2880	2885	2885	2880	217
428	20241108	141100	17158700	2905	2905	2905	2905	0
429	20241108	141000	17158700	2905	2905	2905	2905	0
430	20241108	140900	17158700	2905	2905	2905	2905	0
431	20241108	140800	17158700	2905	2905	2905	2905	0
432	20241108	140700	17158700	2905	2905	2905	2905	0
433	20241108	140600	17158700	2905	2905	2905	2905	0
434	20241108	140500	17158700	2905	2905	2905	2905	0
435	20241108	140400	17158700	2905	2905	2905	2905	0
436	20241108	140300	17158700	2905	2905	2905	2905	0
437	20241108	140200	17158700	2905	2905	2905	2905	0
438	20241108	140100	17158700	2905	2905	2905	2905	0
439	20241108	140000	17158700	2905	2905	2905	2905	0
440	20241108	135900	17158700	2905	2905	2905	2905	0
441	20241108	135800	17158700	2905	2905	2905	2905	0
442	20241108	135700	17158700	2905	2905	2905	2905	0
443	20241108	135600	17158700	2905	2905	2905	2905	0
444	20241108	135500	17158700	2905	2905	2905	2905	0
445	20241108	135400	17158700	2905	2905	2905	2905	17
446	20241108	135300	17109315	2905	2905	2905	2905	0
447	20241108	135200	17109315	2905	2905	2905	2905	0
448	20241108	135100	17109315	2905	2905	2905	2905	0
449	20241108	135000	17109315	2905	2905	2905	2905	0
450	20241108	134900	17109315	2905	2905	2905	2905	0
451	20241108	134800	17109315	2905	2905	2905	2905	2
452	20241108	134700	17103505	2885	2885	2885	2885	0
453	20241108	134600	17103505	2885	2885	2885	2885	0
454	20241108	134500	17103505	2885	2885	2885	2885	0
455	20241108	134400	17103505	2885	2885	2885	2885	0
456	20241108	134300	17103505	2885	2885	2885	2885	0
457	20241108	134200	17103505	2885	2885	2885	2885	0
458	20241108	134100	17103505	2885	2885	2885	2885	0
459	20241108	134000	17103505	2885	2885	2885	2885	0
460	20241108	133900	17103505	2885	2885	2885	2885	0
461	20241108	133800	17103505	2885	2885	2885	2885	0
462	20241108	133700	17103505	2885	2885	2885	2885	5
463	20241108	133600	17089080	2905	2905	2905	2905	0
464	20241108	133500	17089080	2905	2905	2905	2905	0
465	20241108	133400	17089080	2905	2905	2905	2905	0
466	20241108	133300	17089080	2905	2905	2905	2905	0
467	20241108	133200	17089080	2905	2905	2905	2905	0
468	20241108	133100	17089080	2905	2905	2905	2905	1
469	20241108	133000	17086175	2885	2885	2885	2885	0
470	20241108	132900	17086175	2885	2885	2885	2885	0
471	20241108	132800	17086175	2885	2885	2885	2885	0
472	20241108	132700	17086175	2885	2885	2885	2885	0
473	20241108	132600	17086175	2885	2885	2885	2885	0
474	20241108	132500	17086175	2885	2885	2885	2885	0
475	20241108	132400	17086175	2885	2885	2885	2885	0
476	20241108	132300	17086175	2885	2885	2885	2885	0
477	20241108	132200	17086175	2885	2885	2885	2885	0
478	20241108	132100	17086175	2885	2885	2885	2885	0
479	20241108	132000	17086175	2885	2885	2885	2885	0
480	20241108	131900	17086175	2885	2885	2885	2885	0
481	20241108	131800	17086175	2885	2885	2885	2885	0
482	20241108	131700	17086175	2885	2905	2905	2885	2
483	20241108	131600	17080385	2905	2905	2905	2905	0
484	20241108	131500	17080385	2905	2905	2905	2905	0
485	20241108	131400	17080385	2905	2905	2905	2905	0
486	20241108	131300	17080385	2905	2905	2905	2905	0
487	20241108	131200	17080385	2905	2905	2905	2905	0
488	20241108	131100	17080385	2905	2905	2905	2905	0
489	20241108	131000	17080385	2905	2905	2905	2905	0
490	20241108	130900	17080385	2905	2905	2905	2905	0
491	20241108	130800	17080385	2905	2905	2905	2905	0
492	20241108	130700	17080385	2905	2905	2905	2905	0
493	20241108	130600	17080385	2905	2905	2905	2905	0
494	20241108	130500	17080385	2905	2905	2905	2905	0
495	20241108	130400	17080385	2905	2905	2905	2905	0
496	20241108	130300	17080385	2905	2905	2905	2905	0
497	20241108	130200	17080385	2905	2905	2905	2905	0
498	20241108	130100	17080385	2905	2905	2905	2905	4
499	20241108	130000	17068765	2880	2880	2880	2880	0
500	20241108	125900	17068765	2880	2880	2880	2880	0
501	20241108	125800	17068765	2880	2880	2880	2880	0
502	20241108	125700	17068765	2880	2880	2880	2880	0
503	20241108	125600	17068765	2880	2880	2880	2880	0
504	20241108	125500	17068765	2880	2900	2900	2880	838
505	20241108	125400	14647250	2900	2900	2900	2900	0
506	20241108	125300	14647250	2900	2900	2900	2900	0
507	20241108	125200	14647250	2900	2900	2900	2900	196
508	20241108	125100	14078850	2905	2905	2905	2905	0
509	20241108	125000	14078850	2905	2905	2905	2905	131
510	20241108	124900	13698295	2905	2905	2905	2905	0
511	20241108	124800	13698295	2905	2905	2905	2905	0
512	20241108	124700	13698295	2905	2905	2905	2905	0
513	20241108	124600	13698295	2905	2905	2905	2905	0
514	20241108	124500	13698295	2905	2905	2905	2905	0
515	20241108	124400	13698295	2905	2905	2905	2905	0
516	20241108	124300	13698295	2905	2905	2905	2905	0
517	20241108	124200	13698295	2905	2905	2905	2905	0
518	20241108	124100	13698295	2905	2905	2905	2905	0
519	20241108	124000	13698295	2905	2905	2905	2905	0
520	20241108	123900	13698295	2905	2905	2905	2905	0
521	20241108	123800	13698295	2905	2905	2905	2905	0
522	20241108	123700	13698295	2905	2905	2905	2905	0
523	20241108	123600	13698295	2905	2905	2905	2905	0
524	20241108	123500	13698295	2905	2905	2905	2905	0
525	20241108	123400	13698295	2905	2905	2905	2905	5
526	20241108	123300	13683770	2905	2905	2905	2905	0
527	20241108	123200	13683770	2905	2905	2905	2905	0
528	20241108	123100	13683770	2905	2905	2905	2905	0
529	20241108	123000	13683770	2905	2905	2905	2905	0
530	20241108	122900	13683770	2905	2905	2905	2905	0
531	20241108	122800	13683770	2905	2905	2905	2905	0
532	20241108	122700	13683770	2905	2910	2910	2905	36
533	20241108	122600	13579105	2905	2905	2905	2905	0
534	20241108	122500	13579105	2905	2905	2905	2905	0
535	20241108	122400	13579105	2905	2905	2905	2905	0
536	20241108	122300	13579105	2905	2905	2905	2905	14
537	20241108	122200	13538435	2905	2905	2905	2905	0
538	20241108	122100	13538435	2905	2905	2905	2905	0
539	20241108	122000	13538435	2905	2905	2905	2905	0
540	20241108	121900	13538435	2905	2905	2905	2905	0
541	20241108	121800	13538435	2905	2905	2905	2905	0
542	20241108	121700	13538435	2905	2905	2905	2905	55
543	20241108	121600	13378660	2905	2905	2905	2905	21
544	20241108	121500	13317655	2905	2905	2905	2905	0
545	20241108	121400	13317655	2905	2905	2905	2905	0
546	20241108	121300	13317655	2905	2905	2905	2905	0
547	20241108	121200	13317655	2905	2905	2905	2905	0
548	20241108	121100	13317655	2905	2905	2905	2905	0
549	20241108	121000	13317655	2905	2905	2905	2905	0
550	20241108	120900	13317655	2905	2905	2905	2905	400
551	20241108	120800	12155655	2905	2905	2905	2905	0
552	20241108	120700	12155655	2905	2905	2905	2905	0
553	20241108	120600	12155655	2905	2905	2905	2905	0
554	20241108	120500	12155655	2905	2905	2905	2905	0
555	20241108	120400	12155655	2905	2905	2905	2905	0
556	20241108	120300	12155655	2905	2905	2905	2905	0
557	20241108	120200	12155655	2905	2905	2905	2905	0
558	20241108	120100	12155655	2905	2905	2905	2905	0
559	20241108	120000	12155655	2905	2905	2905	2905	0
560	20241108	115900	12155655	2905	2905	2905	2905	0
561	20241108	115800	12155655	2905	2905	2905	2905	1
562	20241108	115700	12152750	2900	2900	2900	2900	0
563	20241108	115600	12152750	2900	2900	2900	2900	0
564	20241108	115500	12152750	2900	2900	2900	2900	0
565	20241108	115400	12152750	2900	2900	2900	2900	0
566	20241108	115300	12152750	2900	2900	2900	2900	0
567	20241108	115200	12152750	2900	2900	2900	2900	0
568	20241108	115100	12152750	2900	2900	2900	2900	0
569	20241108	115000	12152750	2900	2900	2900	2900	0
570	20241108	114900	12152750	2900	2900	2900	2900	0
571	20241108	114800	12152750	2900	2900	2900	2900	0
572	20241108	114700	12152750	2900	2900	2900	2900	0
573	20241108	114600	12152750	2900	2900	2900	2900	0
574	20241108	114500	12152750	2900	2900	2900	2900	0
575	20241108	114400	12152750	2900	2900	2900	2900	0
576	20241108	114300	12152750	2900	2900	2900	2900	0
577	20241108	114200	12152750	2900	2900	2900	2900	0
578	20241108	114100	12152750	2900	2900	2900	2900	0
579	20241108	114000	12152750	2900	2900	2900	2900	0
580	20241108	113900	12152750	2900	2900	2900	2900	0
581	20241108	113800	12152750	2900	2900	2900	2900	0
582	20241108	113700	12152750	2900	2900	2900	2900	0
583	20241108	113600	12152750	2900	2900	2900	2900	0
584	20241108	113500	12152750	2900	2900	2900	2900	0
585	20241108	113400	12152750	2900	2900	2900	2900	0
586	20241108	113300	12152750	2900	2900	2900	2900	0
587	20241108	113200	12152750	2900	2900	2900	2900	0
588	20241108	113100	12152750	2900	2900	2900	2900	0
589	20241108	113000	12152750	2900	2900	2900	2900	0
590	20241108	112900	12152750	2900	2900	2900	2900	0
591	20241108	112800	12152750	2900	2900	2900	2900	0
592	20241108	112700	12152750	2900	2900	2900	2900	0
593	20241108	112600	12152750	2900	2900	2900	2900	0
594	20241108	112500	12152750	2900	2900	2900	2900	0
595	20241108	112400	12152750	2900	2900	2900	2900	0
596	20241108	112300	12152750	2900	2900	2900	2900	0
597	20241108	112200	12152750	2900	2900	2900	2900	0
598	20241108	112100	12152750	2900	2905	2905	2900	431
599	20241108	112000	10902045	2910	2910	2910	2910	0
600	20241108	111900	10902045	2910	2910	2910	2910	0
601	20241108	111800	10902045	2910	2910	2910	2910	0
602	20241108	111700	10902045	2910	2910	2910	2910	0
603	20241108	111600	10902045	2910	2910	2910	2910	0
604	20241108	111500	10902045	2910	2910	2910	2910	0
605	20241108	111400	10902045	2910	2910	2910	2910	0
606	20241108	111300	10902045	2910	2910	2910	2910	0
607	20241108	111200	10902045	2910	2910	2910	2910	0
608	20241108	111100	10902045	2910	2910	2910	2910	5
609	20241108	111000	10887495	2905	2905	2905	2905	9
610	20241108	110900	10861350	2910	2910	2910	2910	0
611	20241108	110800	10861350	2910	2910	2910	2910	0
612	20241108	110700	10861350	2910	2910	2910	2910	13
613	20241108	110600	10823520	2910	2910	2910	2910	0
614	20241108	110500	10823520	2910	2910	2910	2910	0
615	20241108	110400	10823520	2910	2910	2910	2910	85
616	20241108	110300	10576170	2910	2920	2920	2910	60
617	20241108	110200	10400990	2930	2930	2930	2930	0
618	20241108	110100	10400990	2930	2930	2930	2930	0
619	20241108	110000	10400990	2930	2930	2930	2930	365
620	20241108	105900	9331540	2930	2930	2930	2930	0
621	20241108	105800	9331540	2930	2930	2930	2930	0
622	20241108	105700	9331540	2930	2930	2930	2930	0
623	20241108	105600	9331540	2930	2930	2930	2930	0
624	20241108	105500	9331540	2930	2930	2930	2930	0
625	20241108	105400	9331540	2930	2930	2930	2930	2
626	20241108	105300	9325680	2925	2925	2925	2925	0
627	20241108	105200	9325680	2925	2925	2925	2925	0
628	20241108	105100	9325680	2925	2925	2925	2925	0
629	20241108	105000	9325680	2925	2925	2925	2925	0
630	20241108	104900	9325680	2925	2925	2925	2925	120
631	20241108	104800	8974680	2925	2925	2925	2925	0
632	20241108	104700	8974680	2925	2925	2925	2925	0
633	20241108	104600	8974680	2925	2925	2925	2925	0
634	20241108	104500	8974680	2925	2925	2925	2925	16
635	20241108	104400	8927880	2925	2925	2925	2925	0
636	20241108	104300	8927880	2925	2925	2925	2925	0
637	20241108	104200	8927880	2925	2925	2925	2925	0
638	20241108	104100	8927880	2925	2925	2925	2925	0
639	20241108	104000	8927880	2925	2925	2925	2925	85
640	20241108	103900	8679255	2925	2925	2925	2925	0
641	20241108	103800	8679255	2925	2925	2925	2925	0
642	20241108	103700	8679255	2925	2925	2925	2925	0
643	20241108	103600	8679255	2925	2925	2925	2925	0
644	20241108	103500	8679255	2925	2925	2925	2925	0
645	20241108	103400	8679255	2925	2925	2925	2925	0
646	20241108	103300	8679255	2925	2920	2925	2920	445
647	20241108	103200	7377740	2925	2925	2925	2925	0
648	20241108	103100	7377740	2925	2925	2925	2925	0
649	20241108	103000	7377740	2925	2925	2925	2925	0
650	20241108	102900	7377740	2925	2925	2925	2925	0
651	20241108	102800	7377740	2925	2925	2925	2925	1
652	20241108	102700	7374815	2925	2925	2925	2925	0
653	20241108	102600	7374815	2925	2925	2925	2925	0
654	20241108	102500	7374815	2925	2925	2925	2925	25
655	20241108	102400	7301690	2925	2920	2925	2920	4
656	20241108	102300	7290005	2920	2920	2920	2920	0
657	20241108	102200	7290005	2920	2920	2920	2920	11
658	20241108	102100	7257885	2920	2920	2920	2920	0
659	20241108	102000	7257885	2920	2920	2920	2920	0
660	20241108	101900	7257885	2920	2920	2920	2920	1
661	20241108	101800	7254965	2890	2890	2890	2890	1
662	20241108	101700	7252075	2895	2895	2895	2895	0
663	20241108	101600	7252075	2895	2895	2895	2895	0
664	20241108	101500	7252075	2895	2895	2895	2895	0
665	20241108	101400	7252075	2895	2895	2895	2895	0
666	20241108	101300	7252075	2895	2895	2895	2895	98
667	20241108	101200	6968365	2925	2925	2925	2925	0
668	20241108	101100	6968365	2925	2925	2925	2925	0
669	20241108	101000	6968365	2925	2925	2925	2925	0
670	20241108	100900	6968365	2925	2925	2925	2925	17
671	20241108	100800	6918640	2945	2945	2945	2945	0
672	20241108	100700	6918640	2945	2910	2945	2910	427
673	20241108	100600	5673730	2890	2890	2890	2890	0
674	20241108	100500	5673730	2890	2890	2890	2890	0
675	20241108	100400	5673730	2890	2890	2890	2890	4
676	20241108	100300	5662170	2910	2910	2910	2910	1
677	20241108	100200	5659260	2910	2910	2910	2910	3
678	20241108	100100	5650530	2900	2900	2900	2900	60
679	20241108	100000	5476530	2915	2915	2915	2915	0
680	20241108	095900	5476530	2915	2915	2915	2915	0
681	20241108	095800	5476530	2915	2915	2915	2915	0
682	20241108	095700	5476530	2915	2915	2915	2915	0
683	20241108	095600	5476530	2915	2915	2915	2915	0
684	20241108	095500	5476530	2915	2915	2915	2915	0
685	20241108	095400	5476530	2915	2915	2915	2915	0
686	20241108	095300	5476530	2915	2915	2915	2915	0
687	20241108	095200	5476530	2915	2915	2915	2915	0
688	20241108	095100	5476530	2915	2915	2915	2915	0
689	20241108	095000	5476530	2915	2915	2915	2915	0
690	20241108	094900	5476530	2915	2915	2915	2915	1
691	20241108	094800	5473615	2900	2900	2900	2900	0
692	20241108	094700	5473615	2900	2900	2900	2900	0
693	20241108	094600	5473615	2900	2900	2900	2900	0
694	20241108	094500	5473615	2900	2900	2900	2900	0
695	20241108	094400	5473615	2900	2900	2900	2900	0
696	20241108	094300	5473615	2900	2900	2900	2900	509
697	20241108	094200	3997515	2885	2885	2885	2885	0
698	20241108	094100	3997515	2885	2885	2885	2885	0
699	20241108	094000	3997515	2885	2885	2885	2885	0
700	20241108	093900	3997515	2885	2885	2885	2885	0
701	20241108	093800	3997515	2885	2885	2885	2885	0
702	20241108	093700	3997515	2885	2885	2885	2885	0
703	20241108	093600	3997515	2885	2885	2885	2885	0
704	20241108	093500	3997515	2885	2885	2885	2885	100
705	20241108	093400	3709015	2900	2900	2900	2900	0
706	20241108	093300	3709015	2900	2900	2900	2900	0
707	20241108	093200	3709015	2900	2900	2900	2900	1
708	20241108	093100	3706115	2880	2880	2880	2880	0
709	20241108	093000	3706115	2880	2880	2880	2880	0
710	20241108	092900	3706115	2880	2880	2880	2880	9
711	20241108	092800	3680195	2880	2880	2880	2880	91
712	20241108	092700	3418115	2880	2880	2880	2880	0
713	20241108	092600	3418115	2880	2880	2880	2880	0
714	20241108	092500	3418115	2880	2880	2880	2880	0
715	20241108	092400	3418115	2880	2880	2880	2880	0
716	20241108	092300	3418115	2880	2880	2880	2880	0
717	20241108	092200	3418115	2880	2880	2880	2880	0
718	20241108	092100	3418115	2880	2880	2880	2880	60
719	20241108	092000	3245315	2885	2885	2885	2885	105
720	20241108	091900	2942390	2885	2885	2885	2885	0
721	20241108	091800	2942390	2885	2885	2885	2885	0
722	20241108	091700	2942390	2885	2885	2885	2885	0
723	20241108	091600	2942390	2885	2885	2885	2885	0
724	20241108	091500	2942390	2885	2885	2885	2885	0
725	20241108	091400	2942390	2885	2885	2885	2885	0
726	20241108	091300	2942390	2885	2885	2885	2885	0
727	20241108	091200	2942390	2885	2885	2885	2885	0
728	20241108	091100	2942390	2885	2885	2885	2885	1
729	20241108	091000	2939505	2855	2865	2865	2855	60
730	20241108	090900	2768015	2875	2875	2875	2875	163
731	20241108	090800	2299390	2885	2885	2885	2885	0
732	20241108	090700	2299390	2885	2885	2885	2885	0
733	20241108	090600	2299390	2885	2885	2885	2885	0
734	20241108	090500	2299390	2885	2885	2885	2885	0
735	20241108	090400	2299390	2885	2885	2885	2885	775
736	20241108	090300	63515	2900	2900	2900	2900	0
737	20241108	090200	63515	2900	2900	2900	2900	0
738	20241108	090100	63515	2900	2900	2900	2900	2
739	20241108	090000	57715	2900	2885	2900	2885	20