KissMeData/131370/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	201800	119846240	2860	2860	2860	2860	631
3	20241108	201700	119846240	2860	2860	2860	2860	0
4	20241108	201600	119846240	2860	2860	2860	2860	0
5	20241108	201500	119846240	2860	2860	2860	2860	0
6	20241108	201400	119846240	2860	2860	2860	2860	0
7	20241108	201300	119846240	2860	2860	2860	2860	0
8	20241108	201200	119846240	2860	2860	2860	2860	0
9	20241108	201100	119846240	2860	2860	2860	2860	0
10	20241108	201000	119846240	2860	2860	2860	2860	0
11	20241108	200900	119846240	2860	2860	2860	2860	0
12	20241108	200800	119846240	2860	2860	2860	2860	0
13	20241108	200700	119846240	2860	2860	2860	2860	0
14	20241108	200600	119846240	2860	2860	2860	2860	0
15	20241108	200500	119846240	2860	2860	2860	2860	0
16	20241108	200400	119846240	2860	2860	2860	2860	0
17	20241108	200300	119846240	2860	2860	2860	2860	0
18	20241108	200200	119846240	2860	2860	2860	2860	0
19	20241108	200100	119846240	2860	2860	2860	2860	0
20	20241108	200000	119846240	2860	2860	2860	2860	0
21	20241108	195900	119846240	2860	2860	2860	2860	0
22	20241108	195800	119846240	2860	2860	2860	2860	0
23	20241108	195700	119846240	2860	2860	2860	2860	0
24	20241108	195600	119846240	2860	2860	2860	2860	0
25	20241108	195500	119846240	2860	2860	2860	2860	0
26	20241108	195400	119846240	2860	2860	2860	2860	0
27	20241108	195300	119846240	2860	2860	2860	2860	0
28	20241108	195200	119846240	2860	2860	2860	2860	0
29	20241108	195100	119846240	2860	2860	2860	2860	0
30	20241108	195000	119846240	2860	2860	2860	2860	0
31	20241108	194900	119846240	2860	2860	2860	2860	0
32	20241108	194800	119846240	2860	2860	2860	2860	631
33	20241108	194700	119846240	2860	2860	2860	2860	0
34	20241108	194600	119846240	2860	2860	2860	2860	0
35	20241108	194500	119846240	2860	2860	2860	2860	0
36	20241108	194400	119846240	2860	2860	2860	2860	0
37	20241108	194300	119846240	2860	2860	2860	2860	0
38	20241108	194200	119846240	2860	2860	2860	2860	0
39	20241108	194100	119846240	2860	2860	2860	2860	0
40	20241108	194000	119846240	2860	2860	2860	2860	0
41	20241108	193900	119846240	2860	2860	2860	2860	0
42	20241108	193800	119846240	2860	2860	2860	2860	0
43	20241108	193700	119846240	2860	2860	2860	2860	0
44	20241108	193600	119846240	2860	2860	2860	2860	0
45	20241108	193500	119846240	2860	2860	2860	2860	0
46	20241108	193400	119846240	2860	2860	2860	2860	0
47	20241108	193300	119846240	2860	2860	2860	2860	0
48	20241108	193200	119846240	2860	2860	2860	2860	0
49	20241108	193100	119846240	2860	2860	2860	2860	0
50	20241108	193000	119846240	2860	2860	2860	2860	0
51	20241108	192900	119846240	2860	2860	2860	2860	0
52	20241108	192800	119846240	2860	2860	2860	2860	0
53	20241108	192700	119846240	2860	2860	2860	2860	0
54	20241108	192600	119846240	2860	2860	2860	2860	0
55	20241108	192500	119846240	2860	2860	2860	2860	0
56	20241108	192400	119846240	2860	2860	2860	2860	0
57	20241108	192300	119846240	2860	2860	2860	2860	0
58	20241108	192200	119846240	2860	2860	2860	2860	0
59	20241108	192100	119846240	2860	2860	2860	2860	0
60	20241108	192000	119846240	2860	2860	2860	2860	0
61	20241108	191900	119846240	2860	2860	2860	2860	0
62	20241108	191800	119846240	2860	2860	2860	2860	631
63	20241108	191700	119846240	2860	2860	2860	2860	0
64	20241108	191600	119846240	2860	2860	2860	2860	0
65	20241108	191500	119846240	2860	2860	2860	2860	0
66	20241108	191400	119846240	2860	2860	2860	2860	0
67	20241108	191300	119846240	2860	2860	2860	2860	0
68	20241108	191200	119846240	2860	2860	2860	2860	0
69	20241108	191100	119846240	2860	2860	2860	2860	0
70	20241108	191000	119846240	2860	2860	2860	2860	0
71	20241108	190900	119846240	2860	2860	2860	2860	0
72	20241108	190800	119846240	2860	2860	2860	2860	0
73	20241108	190700	119846240	2860	2860	2860	2860	0
74	20241108	190600	119846240	2860	2860	2860	2860	0
75	20241108	190500	119846240	2860	2860	2860	2860	0
76	20241108	190400	119846240	2860	2860	2860	2860	0
77	20241108	190300	119846240	2860	2860	2860	2860	0
78	20241108	190200	119846240	2860	2860	2860	2860	0
79	20241108	190100	119846240	2860	2860	2860	2860	0
80	20241108	190000	119846240	2860	2860	2860	2860	0
81	20241108	185900	119846240	2860	2860	2860	2860	0
82	20241108	185800	119846240	2860	2860	2860	2860	0
83	20241108	185700	119846240	2860	2860	2860	2860	0
84	20241108	185600	119846240	2860	2860	2860	2860	0
85	20241108	185500	119846240	2860	2860	2860	2860	0
86	20241108	185400	119846240	2860	2860	2860	2860	0
87	20241108	185300	119846240	2860	2860	2860	2860	0
88	20241108	185200	119846240	2860	2860	2860	2860	0
89	20241108	185100	119846240	2860	2860	2860	2860	0
90	20241108	185000	119846240	2860	2860	2860	2860	0
91	20241108	184900	119846240	2860	2860	2860	2860	0
92	20241108	184800	119846240	2860	2860	2860	2860	631
93	20241108	184700	119846240	2860	2860	2860	2860	0
94	20241108	184600	119846240	2860	2860	2860	2860	0
95	20241108	184500	119846240	2860	2860	2860	2860	0
96	20241108	184400	119846240	2860	2860	2860	2860	0
97	20241108	184300	119846240	2860	2860	2860	2860	0
98	20241108	184200	119846240	2860	2860	2860	2860	0
99	20241108	184100	119846240	2860	2860	2860	2860	0
100	20241108	184000	119846240	2860	2860	2860	2860	0
101	20241108	183900	119846240	2860	2860	2860	2860	0
102	20241108	183800	119846240	2860	2860	2860	2860	0
103	20241108	183700	119846240	2860	2860	2860	2860	0
104	20241108	183600	119846240	2860	2860	2860	2860	0
105	20241108	183500	119846240	2860	2860	2860	2860	0
106	20241108	183400	119846240	2860	2860	2860	2860	0
107	20241108	183300	119846240	2860	2860	2860	2860	0
108	20241108	183200	119846240	2860	2860	2860	2860	0
109	20241108	183100	119846240	2860	2860	2860	2860	0
110	20241108	183000	119846240	2860	2860	2860	2860	0
111	20241108	182900	119846240	2860	2860	2860	2860	0
112	20241108	182800	119846240	2860	2860	2860	2860	0
113	20241108	182700	119846240	2860	2860	2860	2860	0
114	20241108	182600	119846240	2860	2860	2860	2860	0
115	20241108	182500	119846240	2860	2860	2860	2860	0
116	20241108	182400	119846240	2860	2860	2860	2860	0
117	20241108	182300	119846240	2860	2860	2860	2860	0
118	20241108	182200	119846240	2860	2860	2860	2860	0
119	20241108	182100	119846240	2860	2860	2860	2860	0
120	20241108	182000	119846240	2860	2860	2860	2860	0
121	20241108	181900	119846240	2860	2860	2860	2860	0
122	20241108	181800	119846240	2860	2860	2860	2860	631
123	20241108	181700	119846240	2860	2860	2860	2860	0
124	20241108	181600	119846240	2860	2860	2860	2860	0
125	20241108	181500	119846240	2860	2860	2860	2860	0
126	20241108	181400	119846240	2860	2860	2860	2860	0
127	20241108	181300	119846240	2860	2860	2860	2860	0
128	20241108	181200	119846240	2860	2860	2860	2860	0
129	20241108	181100	119846240	2860	2860	2860	2860	0
130	20241108	181000	119846240	2860	2860	2860	2860	0
131	20241108	180900	119846240	2860	2860	2860	2860	0
132	20241108	180800	119846240	2860	2860	2860	2860	0
133	20241108	180700	119846240	2860	2860	2860	2860	0
134	20241108	180600	119846240	2860	2860	2860	2860	0
135	20241108	180500	119846240	2860	2860	2860	2860	0
136	20241108	180400	119846240	2860	2860	2860	2860	0
137	20241108	180300	119846240	2860	2860	2860	2860	0
138	20241108	180200	119846240	2860	2860	2860	2860	0
139	20241108	180100	119846240	2860	2860	2860	2860	0
140	20241108	180000	119846240	2860	2860	2860	2860	0
141	20241108	175900	119846240	2860	2860	2860	2860	0
142	20241108	175800	119846240	2860	2860	2860	2860	0
143	20241108	175700	119846240	2860	2860	2860	2860	0
144	20241108	175600	119846240	2860	2860	2860	2860	0
145	20241108	175500	119846240	2860	2860	2860	2860	0
146	20241108	175400	119846240	2860	2860	2860	2860	0
147	20241108	175300	119846240	2860	2860	2860	2860	0
148	20241108	175200	119846240	2860	2860	2860	2860	0
149	20241108	175100	119846240	2860	2860	2860	2860	0
150	20241108	175000	119846240	2860	2860	2860	2860	0
151	20241108	174900	119846240	2860	2860	2860	2860	0
152	20241108	174800	119846240	2860	2860	2860	2860	631
153	20241108	174700	119846240	2860	2860	2860	2860	0
154	20241108	174600	119846240	2860	2860	2860	2860	0
155	20241108	174500	119846240	2860	2860	2860	2860	0
156	20241108	174400	119846240	2860	2860	2860	2860	0
157	20241108	174300	119846240	2860	2860	2860	2860	0
158	20241108	174200	119846240	2860	2860	2860	2860	0
159	20241108	174100	119846240	2860	2860	2860	2860	0
160	20241108	174000	119846240	2860	2860	2860	2860	0
161	20241108	173900	119846240	2860	2860	2860	2860	0
162	20241108	173800	119846240	2860	2860	2860	2860	0
163	20241108	173700	119846240	2860	2860	2860	2860	0
164	20241108	173600	119846240	2860	2860	2860	2860	0
165	20241108	173500	119846240	2860	2860	2860	2860	0
166	20241108	173400	119846240	2860	2860	2860	2860	0
167	20241108	173300	119846240	2860	2860	2860	2860	0
168	20241108	173200	119846240	2860	2860	2860	2860	0
169	20241108	173100	119846240	2860	2860	2860	2860	0
170	20241108	173000	119846240	2860	2860	2860	2860	0
171	20241108	172900	119846240	2860	2860	2860	2860	0
172	20241108	172800	119846240	2860	2860	2860	2860	0
173	20241108	172700	119846240	2860	2860	2860	2860	0
174	20241108	172600	119846240	2860	2860	2860	2860	0
175	20241108	172500	119846240	2860	2860	2860	2860	0
176	20241108	172400	119846240	2860	2860	2860	2860	0
177	20241108	172300	119846240	2860	2860	2860	2860	0
178	20241108	172200	119846240	2860	2860	2860	2860	0
179	20241108	172100	119846240	2860	2860	2860	2860	0
180	20241108	172000	119846240	2860	2860	2860	2860	0
181	20241108	171900	119846240	2860	2860	2860	2860	0
182	20241108	171800	119846240	2860	2860	2860	2860	631
183	20241108	171700	119846240	2860	2860	2860	2860	0
184	20241108	171600	119846240	2860	2860	2860	2860	0
185	20241108	171500	119846240	2860	2860	2860	2860	0
186	20241108	171400	119846240	2860	2860	2860	2860	0
187	20241108	171300	119846240	2860	2860	2860	2860	0
188	20241108	171200	119846240	2860	2860	2860	2860	0
189	20241108	171100	119846240	2860	2860	2860	2860	0
190	20241108	171000	119846240	2860	2860	2860	2860	0
191	20241108	170900	119846240	2860	2860	2860	2860	0
192	20241108	170800	119846240	2860	2860	2860	2860	0
193	20241108	170700	119846240	2860	2860	2860	2860	0
194	20241108	170600	119846240	2860	2860	2860	2860	0
195	20241108	170500	119846240	2860	2860	2860	2860	0
196	20241108	170400	119846240	2860	2860	2860	2860	0
197	20241108	170300	119846240	2860	2860	2860	2860	0
198	20241108	170200	119846240	2860	2860	2860	2860	0
199	20241108	170100	119846240	2860	2860	2860	2860	0
200	20241108	170000	119846240	2860	2860	2860	2860	0
201	20241108	165900	119846240	2860	2860	2860	2860	0
202	20241108	165800	119846240	2860	2860	2860	2860	0
203	20241108	165700	119846240	2860	2860	2860	2860	0
204	20241108	165600	119846240	2860	2860	2860	2860	0
205	20241108	165500	119846240	2860	2860	2860	2860	0
206	20241108	165400	119846240	2860	2860	2860	2860	0
207	20241108	165300	119846240	2860	2860	2860	2860	0
208	20241108	165200	119846240	2860	2860	2860	2860	0
209	20241108	165100	119846240	2860	2860	2860	2860	0
210	20241108	165000	119846240	2860	2860	2860	2860	0
211	20241108	164900	119846240	2860	2860	2860	2860	0
212	20241108	164800	119846240	2860	2860	2860	2860	631
213	20241108	164700	119846240	2860	2860	2860	2860	0
214	20241108	164600	119846240	2860	2860	2860	2860	0
215	20241108	164500	119846240	2860	2860	2860	2860	0
216	20241108	164400	119846240	2860	2860	2860	2860	0
217	20241108	164300	119846240	2860	2860	2860	2860	0
218	20241108	164200	119846240	2860	2860	2860	2860	0
219	20241108	164100	119846240	2860	2860	2860	2860	0
220	20241108	164000	119846240	2860	2860	2860	2860	0
221	20241108	163900	119846240	2860	2860	2860	2860	0
222	20241108	163800	119846240	2860	2860	2860	2860	0
223	20241108	163700	119846240	2860	2860	2860	2860	0
224	20241108	163600	119846240	2860	2860	2860	2860	0
225	20241108	163500	119846240	2860	2860	2860	2860	0
226	20241108	163400	119846240	2860	2860	2860	2860	0
227	20241108	163300	119846240	2860	2860	2860	2860	0
228	20241108	163200	119846240	2860	2860	2860	2860	0
229	20241108	163100	119846240	2860	2860	2860	2860	0
230	20241108	163000	119846240	2860	2860	2860	2860	0
231	20241108	162900	119846240	2860	2860	2860	2860	0
232	20241108	162800	119846240	2860	2860	2860	2860	0
233	20241108	162700	119846240	2860	2860	2860	2860	0
234	20241108	162600	119846240	2860	2860	2860	2860	0
235	20241108	162500	119846240	2860	2860	2860	2860	0
236	20241108	162400	119846240	2860	2860	2860	2860	0
237	20241108	162300	119846240	2860	2860	2860	2860	0
238	20241108	162200	119846240	2860	2860	2860	2860	0
239	20241108	162100	119846240	2860	2860	2860	2860	0
240	20241108	162000	119846240	2860	2860	2860	2860	0
241	20241108	161900	119846240	2860	2860	2860	2860	0
242	20241108	161800	119846240	2860	2860	2860	2860	631
243	20241108	161700	119846240	2860	2860	2860	2860	0
244	20241108	161600	119846240	2860	2860	2860	2860	0
245	20241108	161500	119846240	2860	2860	2860	2860	0
246	20241108	161400	119846240	2860	2860	2860	2860	0
247	20241108	161300	119846240	2860	2860	2860	2860	0
248	20241108	161200	119846240	2860	2860	2860	2860	0
249	20241108	161100	119846240	2860	2860	2860	2860	0
250	20241108	161000	119846240	2860	2860	2860	2860	0
251	20241108	160900	119846240	2860	2860	2860	2860	0
252	20241108	160800	119846240	2860	2860	2860	2860	0
253	20241108	160700	119846240	2860	2860	2860	2860	0
254	20241108	160600	119846240	2860	2860	2860	2860	0
255	20241108	160500	119846240	2860	2860	2860	2860	0
256	20241108	160400	119846240	2860	2860	2860	2860	0
257	20241108	160300	119846240	2860	2860	2860	2860	0
258	20241108	160200	119846240	2860	2860	2860	2860	0
259	20241108	160100	119846240	2860	2860	2860	2860	0
260	20241108	160000	119846240	2860	2860	2860	2860	0
261	20241108	155900	119846240	2860	2860	2860	2860	0
262	20241108	155800	119846240	2860	2860	2860	2860	0
263	20241108	155700	119846240	2860	2860	2860	2860	0
264	20241108	155600	119846240	2860	2860	2860	2860	0
265	20241108	155500	119846240	2860	2860	2860	2860	0
266	20241108	155400	119846240	2860	2860	2860	2860	0
267	20241108	155300	119846240	2860	2860	2860	2860	0
268	20241108	155200	119846240	2860	2860	2860	2860	0
269	20241108	155100	119846240	2860	2860	2860	2860	0
270	20241108	155000	119846240	2860	2860	2860	2860	0
271	20241108	154900	119846240	2860	2860	2860	2860	0
272	20241108	154800	119846240	2860	2860	2860	2860	631
273	20241108	154700	119846240	2860	2860	2860	2860	0
274	20241108	154600	119846240	2860	2860	2860	2860	0
275	20241108	154500	119846240	2860	2860	2860	2860	0
276	20241108	154400	119846240	2860	2860	2860	2860	0
277	20241108	154300	119846240	2860	2860	2860	2860	0
278	20241108	154200	119846240	2860	2860	2860	2860	0
279	20241108	154100	119846240	2860	2860	2860	2860	0
280	20241108	154000	119846240	2860	2860	2860	2860	0
281	20241108	153900	119846240	2860	2860	2860	2860	0
282	20241108	153800	119846240	2860	2860	2860	2860	0
283	20241108	153700	119846240	2860	2860	2860	2860	0
284	20241108	153600	119846240	2860	2860	2860	2860	0
285	20241108	153500	119846240	2860	2860	2860	2860	0
286	20241108	153400	119846240	2860	2860	2860	2860	0
287	20241108	153300	119846240	2860	2860	2860	2860	0
288	20241108	153200	119846240	2860	2860	2860	2860	0
289	20241108	153100	119846240	2860	2860	2860	2860	0
290	20241108	153000	119846240	2860	2860	2860	2860	631
291	20241108	152900	118041580	2865	2865	2865	2865	0
292	20241108	152800	118041580	2865	2865	2865	2865	0
293	20241108	152700	118041580	2865	2865	2865	2865	0
294	20241108	152600	118041580	2865	2865	2865	2865	0
295	20241108	152500	118041580	2865	2865	2865	2865	0
296	20241108	152400	118041580	2865	2865	2865	2865	0
297	20241108	152300	118041580	2865	2865	2865	2865	0
298	20241108	152200	118041580	2865	2865	2865	2865	0
299	20241108	152100	118041580	2865	2865	2865	2865	0
300	20241108	152000	118041580	2865	2865	2865	2865	0
301	20241108	151900	118041580	2865	2855	2865	2855	35
302	20241108	151800	117941620	2860	2855	2865	2850	404
303	20241108	151700	116788190	2865	2865	2865	2865	1
304	20241108	151600	116785325	2860	2855	2860	2855	5
305	20241108	151500	116771030	2865	2865	2865	2865	0
306	20241108	151400	116771030	2865	2865	2865	2865	0
307	20241108	151300	116771030	2865	2865	2865	2865	0
308	20241108	151200	116771030	2865	2865	2865	2865	3
309	20241108	151100	116762435	2865	2860	2865	2860	11
310	20241108	151000	116730970	2855	2855	2855	2855	0
311	20241108	150900	116730970	2855	2860	2860	2855	8
312	20241108	150800	116708125	2860	2860	2860	2860	0
313	20241108	150700	116708125	2860	2855	2860	2855	20
314	20241108	150600	116651020	2860	2860	2860	2860	0
315	20241108	150500	116651020	2860	2860	2860	2860	0
316	20241108	150400	116651020	2860	2860	2860	2860	197
317	20241108	150300	116087600	2860	2860	2860	2860	6000
318	20241108	150200	98927600	2860	2860	2860	2860	0
319	20241108	150100	98927600	2860	2860	2860	2860	100
320	20241108	150000	98641600	2860	2860	2860	2860	0
321	20241108	145900	98641600	2860	2860	2860	2860	0
322	20241108	145800	98641600	2860	2860	2860	2860	0
323	20241108	145700	98641600	2860	2860	2865	2860	1834
324	20241108	145600	93391010	2860	2850	2860	2850	1391
325	20241108	145500	89421600	2855	2855	2855	2855	5
326	20241108	145400	89407325	2855	2855	2855	2855	1
327	20241108	145300	89404470	2850	2855	2855	2850	800
328	20241108	145200	87122970	2855	2855	2855	2855	1
329	20241108	145100	87120115	2855	2855	2855	2855	5
330	20241108	145000	87105840	2855	2855	2855	2855	1
331	20241108	144900	87102985	2850	2850	2850	2850	400
332	20241108	144800	85962985	2855	2855	2855	2855	5
333	20241108	144700	85948710	2855	2855	2855	2855	461
334	20241108	144600	84632555	2855	2855	2855	2855	0
335	20241108	144500	84632555	2855	2855	2855	2855	0
336	20241108	144400	84632555	2855	2855	2855	2855	0
337	20241108	144300	84632555	2855	2855	2855	2855	6
338	20241108	144200	84615425	2850	2850	2850	2850	50
339	20241108	144100	84472925	2850	2850	2850	2850	13
340	20241108	144000	84435875	2855	2855	2855	2855	0
341	20241108	143900	84435875	2855	2855	2855	2855	0
342	20241108	143800	84435875	2855	2855	2855	2855	1
343	20241108	143700	84433020	2850	2850	2850	2850	0
344	20241108	143600	84433020	2850	2850	2850	2850	200
345	20241108	143500	83863020	2855	2855	2855	2855	0
346	20241108	143400	83863020	2855	2855	2855	2855	0
347	20241108	143300	83863020	2855	2855	2855	2855	0
348	20241108	143200	83863020	2855	2855	2855	2855	0
349	20241108	143100	83863020	2855	2855	2855	2855	0
350	20241108	143000	83863020	2855	2855	2855	2855	1
351	20241108	142900	83860165	2845	2850	2850	2845	850
352	20241108	142800	81441905	2860	2860	2860	2860	0
353	20241108	142700	81441905	2860	2860	2860	2860	0
354	20241108	142600	81441905	2860	2860	2860	2860	0
355	20241108	142500	81441905	2860	2860	2860	2860	0
356	20241108	142400	81441905	2860	2860	2860	2860	0
357	20241108	142300	81441905	2860	2855	2860	2855	143
358	20241108	142200	81033630	2855	2855	2855	2855	1
359	20241108	142100	81030775	2845	2845	2855	2845	306
360	20241108	142000	80160195	2845	2850	2850	2845	1000
361	20241108	141900	77315185	2855	2855	2855	2855	0
362	20241108	141800	77315185	2855	2850	2855	2845	203
363	20241108	141700	76737615	2850	2850	2850	2850	0
364	20241108	141600	76737615	2850	2850	2850	2850	13
365	20241108	141500	76700565	2855	2855	2855	2855	0
366	20241108	141400	76700565	2855	2855	2855	2855	2
367	20241108	141300	76694855	2855	2855	2855	2855	0
368	20241108	141200	76694855	2855	2855	2855	2855	0
369	20241108	141100	76694855	2855	2855	2855	2855	0
370	20241108	141000	76694855	2855	2855	2855	2855	0
371	20241108	140900	76694855	2855	2855	2855	2855	0
372	20241108	140800	76694855	2855	2855	2855	2855	1
373	20241108	140700	76692000	2855	2855	2855	2855	0
374	20241108	140600	76692000	2855	2855	2855	2855	4
375	20241108	140500	76680580	2855	2855	2855	2855	0
376	20241108	140400	76680580	2855	2855	2855	2855	200
377	20241108	140300	76109580	2855	2855	2855	2855	0
378	20241108	140200	76109580	2855	2855	2855	2855	0
379	20241108	140100	76109580	2855	2855	2855	2855	0
380	20241108	140000	76109580	2855	2855	2855	2855	0
381	20241108	135900	76109580	2855	2855	2855	2855	3
382	20241108	135800	76101015	2850	2850	2850	2850	0
383	20241108	135700	76101015	2850	2850	2850	2850	0
384	20241108	135600	76101015	2850	2850	2850	2850	5
385	20241108	135500	76086765	2850	2850	2850	2850	78
386	20241108	135400	75864465	2845	2850	2850	2845	1136
387	20241108	135300	72628365	2855	2855	2855	2855	0
388	20241108	135200	72628365	2855	2855	2855	2855	0
389	20241108	135100	72628365	2855	2855	2855	2855	0
390	20241108	135000	72628365	2855	2855	2855	2855	0
391	20241108	134900	72628365	2855	2855	2855	2855	0
392	20241108	134800	72628365	2855	2855	2855	2855	0
393	20241108	134700	72628365	2855	2855	2855	2855	0
394	20241108	134600	72628365	2855	2855	2855	2855	0
395	20241108	134500	72628365	2855	2855	2855	2855	0
396	20241108	134400	72628365	2855	2855	2855	2855	0
397	20241108	134300	72628365	2855	2855	2855	2855	0
398	20241108	134200	72628365	2855	2855	2855	2855	0
399	20241108	134100	72628365	2855	2855	2855	2855	26
400	20241108	134000	72554135	2855	2855	2855	2855	0
401	20241108	133900	72554135	2855	2855	2855	2855	0
402	20241108	133800	72554135	2855	2855	2855	2855	0
403	20241108	133700	72554135	2855	2855	2855	2855	0
404	20241108	133600	72554135	2855	2855	2855	2855	0
405	20241108	133500	72554135	2855	2855	2855	2855	0
406	20241108	133400	72554135	2855	2855	2855	2855	0
407	20241108	133300	72554135	2855	2855	2855	2855	0
408	20241108	133200	72554135	2855	2855	2855	2855	0
409	20241108	133100	72554135	2855	2855	2855	2855	0
410	20241108	133000	72554135	2855	2855	2855	2855	0
411	20241108	132900	72554135	2855	2855	2855	2855	196
412	20241108	132800	71994555	2850	2850	2850	2850	0
413	20241108	132700	71994555	2850	2850	2850	2850	5
414	20241108	132600	71980305	2855	2855	2855	2855	0
415	20241108	132500	71980305	2855	2855	2855	2855	978
416	20241108	132400	69188115	2860	2860	2860	2860	0
417	20241108	132300	69188115	2860	2860	2860	2860	0
418	20241108	132200	69188115	2860	2860	2860	2860	0
419	20241108	132100	69188115	2860	2860	2860	2860	0
420	20241108	132000	69188115	2860	2855	2860	2855	28
421	20241108	131900	69108150	2855	2855	2855	2855	1
422	20241108	131800	69105295	2855	2855	2855	2855	0
423	20241108	131700	69105295	2855	2855	2855	2855	0
424	20241108	131600	69105295	2855	2855	2855	2855	0
425	20241108	131500	69105295	2855	2855	2855	2855	0
426	20241108	131400	69105295	2855	2855	2855	2855	0
427	20241108	131300	69105295	2855	2855	2855	2855	0
428	20241108	131200	69105295	2855	2855	2855	2855	131
429	20241108	131100	68731290	2850	2850	2850	2850	11
430	20241108	131000	68699940	2855	2855	2855	2855	1
431	20241108	130900	68697085	2850	2850	2850	2850	0
432	20241108	130800	68697085	2850	2850	2850	2850	0
433	20241108	130700	68697085	2850	2850	2850	2850	0
434	20241108	130600	68697085	2850	2850	2850	2850	24
435	20241108	130500	68628685	2850	2850	2850	2850	1000
436	20241108	130400	65778685	2850	2850	2850	2850	0
437	20241108	130300	65778685	2850	2850	2850	2850	0
438	20241108	130200	65778685	2850	2850	2850	2850	0
439	20241108	130100	65778685	2850	2850	2850	2850	0
440	20241108	130000	65778685	2850	2850	2850	2850	0
441	20241108	125900	65778685	2850	2850	2850	2850	10
442	20241108	125800	65750185	2855	2855	2855	2855	10
443	20241108	125700	65721635	2855	2855	2855	2855	163
444	20241108	125600	65256270	2855	2855	2855	2855	0
445	20241108	125500	65256270	2855	2855	2855	2855	0
446	20241108	125400	65256270	2855	2855	2855	2855	0
447	20241108	125300	65256270	2855	2855	2855	2855	0
448	20241108	125200	65256270	2855	2855	2855	2855	0
449	20241108	125100	65256270	2855	2855	2855	2855	0
450	20241108	125000	65256270	2855	2855	2855	2855	0
451	20241108	124900	65256270	2855	2855	2855	2855	2
452	20241108	124800	65250560	2850	2850	2850	2850	1
453	20241108	124700	65247710	2855	2855	2855	2855	19
454	20241108	124600	65193465	2855	2855	2855	2855	3
455	20241108	124500	65184900	2855	2855	2855	2855	174
456	20241108	124400	64688130	2860	2860	2860	2860	50
457	20241108	124300	64545130	2860	2860	2860	2860	20
458	20241108	124200	64487930	2860	2860	2860	2860	0
459	20241108	124100	64487930	2860	2860	2860	2860	0
460	20241108	124000	64487930	2860	2860	2860	2860	3
461	20241108	123900	64479350	2860	2860	2860	2860	0
462	20241108	123800	64479350	2860	2860	2860	2860	19
463	20241108	123700	64425010	2850	2850	2850	2850	0
464	20241108	123600	64425010	2850	2850	2850	2850	0
465	20241108	123500	64425010	2850	2860	2860	2850	5
466	20241108	123400	64410750	2865	2860	2865	2860	8
467	20241108	123300	64387855	2860	2855	2865	2855	2686
468	20241108	123200	56714515	2855	2855	2855	2855	1
469	20241108	123100	56711660	2860	2860	2860	2855	6
470	20241108	123000	56694520	2865	2860	2865	2855	204
471	20241108	122900	56112055	2865	2865	2865	2865	0
472	20241108	122800	56112055	2865	2865	2865	2865	0
473	20241108	122700	56112055	2865	2865	2865	2865	0
474	20241108	122600	56112055	2865	2865	2865	2865	0
475	20241108	122500	56112055	2865	2865	2865	2865	0
476	20241108	122400	56112055	2865	2865	2865	2865	0
477	20241108	122300	56112055	2865	2865	2865	2865	0
478	20241108	122200	56112055	2865	2865	2865	2865	0
479	20241108	122100	56112055	2865	2865	2865	2865	7
480	20241108	122000	56092000	2865	2865	2865	2865	6
481	20241108	121900	56074810	2860	2860	2860	2860	0
482	20241108	121800	56074810	2860	2860	2860	2860	0
483	20241108	121700	56074810	2860	2860	2860	2860	2
484	20241108	121600	56069090	2865	2865	2865	2865	0
485	20241108	121500	56069090	2865	2865	2865	2865	0
486	20241108	121400	56069090	2865	2865	2865	2865	2
487	20241108	121300	56063360	2865	2865	2865	2865	0
488	20241108	121200	56063360	2865	2865	2865	2865	2
489	20241108	121100	56057630	2870	2865	2870	2865	8
490	20241108	121000	56034700	2865	2865	2870	2865	7
491	20241108	120900	56014630	2870	2870	2870	2860	1046
492	20241108	120800	53022615	2875	2875	2875	2875	0
493	20241108	120700	53022615	2875	2875	2875	2875	1
494	20241108	120600	53019740	2870	2870	2870	2870	340
495	20241108	120500	52043940	2870	2870	2870	2870	0
496	20241108	120400	52043940	2870	2870	2870	2870	0
497	20241108	120300	52043940	2870	2870	2870	2870	0
498	20241108	120200	52043940	2870	2870	2870	2870	0
499	20241108	120100	52043940	2870	2870	2870	2870	0
500	20241108	120000	52043940	2870	2870	2870	2870	0
501	20241108	115900	52043940	2870	2870	2870	2870	0
502	20241108	115800	52043940	2870	2870	2870	2870	1
503	20241108	115700	52041070	2870	2870	2870	2870	0
504	20241108	115600	52041070	2870	2865	2870	2865	558
505	20241108	115500	50439615	2865	2865	2870	2865	13
506	20241108	115400	50402340	2865	2865	2870	2865	12
507	20241108	115300	50367935	2870	2865	2870	2865	11
508	20241108	115200	50336400	2865	2865	2865	2865	0
509	20241108	115100	50336400	2865	2865	2865	2865	0
510	20241108	115000	50336400	2865	2865	2865	2865	3
511	20241108	114900	50327805	2865	2865	2865	2865	0
512	20241108	114800	50327805	2865	2865	2865	2865	1
513	20241108	114700	50324940	2860	2860	2860	2860	0
514	20241108	114600	50324940	2860	2860	2860	2860	641
515	20241108	114500	48491680	2860	2860	2860	2855	30
516	20241108	114400	48405920	2870	2865	2870	2865	10
517	20241108	114300	48377255	2870	2870	2870	2870	0
518	20241108	114200	48377255	2870	2870	2870	2870	0
519	20241108	114100	48377255	2870	2870	2870	2870	0
520	20241108	114000	48377255	2870	2870	2870	2870	0
521	20241108	113900	48377255	2870	2865	2870	2865	4
522	20241108	113800	48365785	2865	2865	2865	2865	0
523	20241108	113700	48365785	2865	2860	2865	2860	11
524	20241108	113600	48334290	2870	2870	2870	2870	0
525	20241108	113500	48334290	2870	2870	2870	2870	0
526	20241108	113400	48334290	2870	2865	2870	2865	9
527	20241108	113300	48308500	2865	2865	2865	2865	0
528	20241108	113200	48308500	2865	2865	2865	2865	0
529	20241108	113100	48308500	2865	2865	2865	2865	0
530	20241108	113000	48308500	2865	2865	2865	2865	0
531	20241108	112900	48308500	2865	2865	2865	2860	139
532	20241108	112800	47910905	2870	2870	2870	2870	0
533	20241108	112700	47910905	2870	2870	2870	2870	0
534	20241108	112600	47910905	2870	2870	2870	2870	0
535	20241108	112500	47910905	2870	2870	2870	2870	0
536	20241108	112400	47910905	2870	2870	2870	2870	0
537	20241108	112300	47910905	2870	2870	2870	2870	0
538	20241108	112200	47910905	2870	2870	2870	2870	0
539	20241108	112100	47910905	2870	2870	2870	2870	0
540	20241108	112000	47910905	2870	2865	2870	2865	5
541	20241108	111900	47896565	2865	2865	2870	2865	114
542	20241108	111800	47569925	2870	2865	2870	2865	29
543	20241108	111700	47486825	2870	2865	2870	2865	27
544	20241108	111600	47409465	2865	2865	2865	2865	42
545	20241108	111500	47289135	2865	2865	2865	2865	2
546	20241108	111400	47283405	2865	2865	2865	2865	0
547	20241108	111300	47283405	2865	2865	2865	2865	2
548	20241108	111200	47277675	2865	2865	2865	2865	0
549	20241108	111100	47277675	2865	2865	2865	2865	0
550	20241108	111000	47277675	2865	2865	2865	2865	0
551	20241108	110900	47277675	2865	2865	2865	2865	0
552	20241108	110800	47277675	2865	2865	2865	2865	10
553	20241108	110700	47249025	2860	2860	2860	2860	0
554	20241108	110600	47249025	2860	2860	2860	2860	3
555	20241108	110500	47240445	2860	2860	2865	2860	15
556	20241108	110400	47197515	2865	2865	2865	2860	28
557	20241108	110300	47117360	2860	2860	2865	2855	22
558	20241108	110200	47054450	2865	2865	2865	2865	0
559	20241108	110100	47054450	2865	2865	2865	2860	4
560	20241108	110000	47042995	2870	2860	2870	2860	802
561	20241108	105900	44743420	2860	2860	2860	2860	0
562	20241108	105800	44743420	2860	2860	2860	2860	1
563	20241108	105700	44740560	2855	2855	2855	2855	14
564	20241108	105600	44700590	2855	2855	2855	2855	0
565	20241108	105500	44700590	2855	2855	2855	2855	0
566	20241108	105400	44700590	2855	2855	2855	2855	5
567	20241108	105300	44686315	2860	2860	2860	2860	0
568	20241108	105200	44686315	2860	2860	2860	2860	0
569	20241108	105100	44686315	2860	2860	2860	2860	0
570	20241108	105000	44686315	2860	2860	2860	2860	1
571	20241108	104900	44683455	2860	2860	2860	2860	0
572	20241108	104800	44683455	2860	2860	2860	2860	0
573	20241108	104700	44683455	2860	2860	2860	2860	0
574	20241108	104600	44683455	2860	2855	2860	2855	17
575	20241108	104500	44634915	2860	2860	2860	2860	0
576	20241108	104400	44634915	2860	2860	2860	2860	1
577	20241108	104300	44632055	2860	2860	2860	2860	1
578	20241108	104200	44629195	2860	2860	2860	2860	0
579	20241108	104100	44629195	2860	2860	2860	2860	0
580	20241108	104000	44629195	2860	2860	2860	2860	100
581	20241108	103900	44343195	2860	2860	2860	2860	0
582	20241108	103800	44343195	2860	2860	2860	2860	1
583	20241108	103700	44340335	2855	2855	2855	2855	64
584	20241108	103600	44157615	2860	2860	2860	2860	0
585	20241108	103500	44157615	2860	2860	2860	2860	0
586	20241108	103400	44157615	2860	2860	2860	2860	1
587	20241108	103300	44154755	2860	2860	2860	2860	15
588	20241108	103200	44111855	2860	2860	2860	2860	0
589	20241108	103100	44111855	2860	2860	2860	2860	0
590	20241108	103000	44111855	2860	2860	2860	2860	0
591	20241108	102900	44111855	2860	2860	2860	2860	0
592	20241108	102800	44111855	2860	2860	2860	2860	0
593	20241108	102700	44111855	2860	2860	2860	2860	0
594	20241108	102600	44111855	2860	2860	2860	2860	0
595	20241108	102500	44111855	2860	2860	2860	2860	0
596	20241108	102400	44111855	2860	2860	2860	2860	0
597	20241108	102300	44111855	2860	2860	2865	2860	10
598	20241108	102200	44083250	2860	2870	2870	2860	8
599	20241108	102100	44060335	2865	2860	2865	2860	155
600	20241108	102000	43616270	2860	2860	2865	2860	7
601	20241108	101900	43596240	2860	2860	2860	2855	373
602	20241108	101800	42531285	2865	2865	2865	2865	0
603	20241108	101700	42531285	2865	2860	2865	2860	92
604	20241108	101600	42268160	2860	2860	2860	2860	0
605	20241108	101500	42268160	2860	2860	2860	2860	0
606	20241108	101400	42268160	2860	2860	2860	2860	0
607	20241108	101300	42268160	2860	2860	2860	2860	0
608	20241108	101200	42268160	2860	2860	2860	2860	0
609	20241108	101100	42268160	2860	2860	2860	2860	0
610	20241108	101000	42268160	2860	2860	2860	2860	0
611	20241108	100900	42268160	2860	2860	2860	2860	1
612	20241108	100800	42265300	2860	2860	2860	2860	300
613	20241108	100700	41407300	2860	2860	2860	2860	0
614	20241108	100600	41407300	2860	2855	2860	2855	19
615	20241108	100500	41353050	2860	2855	2860	2850	210
616	20241108	100400	40753880	2860	2860	2860	2860	0
617	20241108	100300	40753880	2860	2860	2860	2860	312
618	20241108	100200	39861560	2865	2865	2865	2865	0
619	20241108	100100	39861560	2865	2865	2865	2865	0
620	20241108	100000	39861560	2865	2865	2865	2865	1
621	20241108	095900	39858695	2865	2865	2865	2865	100
622	20241108	095800	39572195	2865	2865	2865	2865	4
623	20241108	095700	39560735	2865	2865	2865	2865	1
624	20241108	095600	39557870	2860	2860	2865	2860	522
625	20241108	095500	38064940	2865	2865	2865	2865	0
626	20241108	095400	38064940	2865	2865	2865	2865	1
627	20241108	095300	38062075	2860	2865	2865	2860	2
628	20241108	095200	38056350	2870	2870	2870	2870	0
629	20241108	095100	38056350	2870	2870	2870	2870	0
630	20241108	095000	38056350	2870	2870	2870	2870	0
631	20241108	094900	38056350	2870	2870	2870	2870	0
632	20241108	094800	38056350	2870	2865	2870	2860	13
633	20241108	094700	38019130	2865	2865	2865	2865	200
634	20241108	094600	37446130	2870	2870	2870	2870	0
635	20241108	094500	37446130	2870	2860	2875	2860	1141
636	20241108	094400	34175850	2865	2870	2870	2855	1114
637	20241108	094300	30995185	2870	2870	2870	2870	2
638	20241108	094200	30989445	2870	2870	2870	2870	2
639	20241108	094100	30983705	2870	2870	2870	2870	1
640	20241108	094000	30980835	2870	2865	2870	2865	4
641	20241108	093900	30969365	2870	2870	2870	2870	0
642	20241108	093800	30969365	2870	2855	2870	2855	878
643	20241108	093700	28457700	2860	2860	2860	2845	2803
644	20241108	093600	20470170	2870	2870	2870	2870	0
645	20241108	093500	20470170	2870	2870	2870	2870	0
646	20241108	093400	20470170	2870	2870	2870	2870	0
647	20241108	093300	20470170	2870	2865	2870	2865	378
648	20241108	093200	19387165	2860	2870	2875	2860	2793
649	20241108	093100	11397810	2865	2875	2875	2865	28
650	20241108	093000	11317320	2880	2870	2880	2870	6
651	20241108	092900	11300075	2875	2875	2880	2875	180
652	20241108	092800	10782570	2875	2875	2875	2865	15
653	20241108	092700	10739505	2870	2870	2875	2865	11
654	20241108	092600	10707925	2875	2875	2875	2865	3
655	20241108	092500	10699310	2875	2875	2875	2875	0
656	20241108	092400	10699310	2875	2875	2875	2875	0
657	20241108	092300	10699310	2875	2875	2875	2875	0
658	20241108	092200	10699310	2875	2875	2875	2875	0
659	20241108	092100	10699310	2875	2870	2875	2870	2
660	20241108	092000	10693565	2870	2865	2870	2865	3
661	20241108	091900	10684960	2865	2870	2870	2865	14
662	20241108	091800	10644795	2870	2870	2870	2870	5
663	20241108	091700	10630445	2875	2875	2875	2875	0
664	20241108	091600	10630445	2875	2875	2875	2875	0
665	20241108	091500	10630445	2875	2875	2875	2875	3
666	20241108	091400	10621820	2875	2875	2875	2875	365
667	20241108	091300	9572445	2880	2880	2880	2880	0
668	20241108	091200	9572445	2880	2880	2880	2880	1
669	20241108	091100	9569565	2880	2880	2880	2880	0
670	20241108	091000	9569565	2880	2880	2880	2880	10
671	20241108	090900	9540765	2880	2875	2880	2870	132
672	20241108	090800	9161265	2870	2875	2875	2870	123
673	20241108	090700	8808205	2875	2875	2875	2875	0
674	20241108	090600	8808205	2875	2875	2875	2875	0
675	20241108	090500	8808205	2875	2875	2875	2875	0
676	20241108	090400	8808205	2875	2875	2875	2875	1
677	20241108	090300	8805330	2875	2875	2875	2875	372
678	20241108	090200	7735830	2880	2875	2880	2875	325
679	20241108	090100	6801450	2870	2870	2870	2870	41
680	20241108	090000	6683780	2870	2845	2870	2845	2349