KissMeData/039240/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	192200	132406570	2850	2850	2850	2850	209
3	20241108	192100	132406570	2850	2850	2850	2850	0
4	20241108	192000	132406570	2850	2850	2850	2850	0
5	20241108	191900	132406570	2850	2850	2850	2850	0
6	20241108	191800	132406570	2850	2850	2850	2850	0
7	20241108	191700	132406570	2850	2850	2850	2850	0
8	20241108	191600	132406570	2850	2850	2850	2850	0
9	20241108	191500	132406570	2850	2850	2850	2850	0
10	20241108	191400	132406570	2850	2850	2850	2850	0
11	20241108	191300	132406570	2850	2850	2850	2850	0
12	20241108	191200	132406570	2850	2850	2850	2850	0
13	20241108	191100	132406570	2850	2850	2850	2850	0
14	20241108	191000	132406570	2850	2850	2850	2850	0
15	20241108	190900	132406570	2850	2850	2850	2850	0
16	20241108	190800	132406570	2850	2850	2850	2850	0
17	20241108	190700	132406570	2850	2850	2850	2850	0
18	20241108	190600	132406570	2850	2850	2850	2850	0
19	20241108	190500	132406570	2850	2850	2850	2850	0
20	20241108	190400	132406570	2850	2850	2850	2850	0
21	20241108	190300	132406570	2850	2850	2850	2850	0
22	20241108	190200	132406570	2850	2850	2850	2850	0
23	20241108	190100	132406570	2850	2850	2850	2850	0
24	20241108	190000	132406570	2850	2850	2850	2850	0
25	20241108	185900	132406570	2850	2850	2850	2850	0
26	20241108	185800	132406570	2850	2850	2850	2850	0
27	20241108	185700	132406570	2850	2850	2850	2850	0
28	20241108	185600	132406570	2850	2850	2850	2850	0
29	20241108	185500	132406570	2850	2850	2850	2850	0
30	20241108	185400	132406570	2850	2850	2850	2850	0
31	20241108	185300	132406570	2850	2850	2850	2850	0
32	20241108	185200	132406570	2850	2850	2850	2850	209
33	20241108	185100	132406570	2850	2850	2850	2850	0
34	20241108	185000	132406570	2850	2850	2850	2850	0
35	20241108	184900	132406570	2850	2850	2850	2850	0
36	20241108	184800	132406570	2850	2850	2850	2850	0
37	20241108	184700	132406570	2850	2850	2850	2850	0
38	20241108	184600	132406570	2850	2850	2850	2850	0
39	20241108	184500	132406570	2850	2850	2850	2850	0
40	20241108	184400	132406570	2850	2850	2850	2850	0
41	20241108	184300	132406570	2850	2850	2850	2850	0
42	20241108	184200	132406570	2850	2850	2850	2850	0
43	20241108	184100	132406570	2850	2850	2850	2850	0
44	20241108	184000	132406570	2850	2850	2850	2850	0
45	20241108	183900	132406570	2850	2850	2850	2850	0
46	20241108	183800	132406570	2850	2850	2850	2850	0
47	20241108	183700	132406570	2850	2850	2850	2850	0
48	20241108	183600	132406570	2850	2850	2850	2850	0
49	20241108	183500	132406570	2850	2850	2850	2850	0
50	20241108	183400	132406570	2850	2850	2850	2850	0
51	20241108	183300	132406570	2850	2850	2850	2850	0
52	20241108	183200	132406570	2850	2850	2850	2850	0
53	20241108	183100	132406570	2850	2850	2850	2850	0
54	20241108	183000	132406570	2850	2850	2850	2850	0
55	20241108	182900	132406570	2850	2850	2850	2850	0
56	20241108	182800	132406570	2850	2850	2850	2850	0
57	20241108	182700	132406570	2850	2850	2850	2850	0
58	20241108	182600	132406570	2850	2850	2850	2850	0
59	20241108	182500	132406570	2850	2850	2850	2850	0
60	20241108	182400	132406570	2850	2850	2850	2850	0
61	20241108	182300	132406570	2850	2850	2850	2850	0
62	20241108	182200	132406570	2850	2850	2850	2850	209
63	20241108	182100	132406570	2850	2850	2850	2850	0
64	20241108	182000	132406570	2850	2850	2850	2850	0
65	20241108	181900	132406570	2850	2850	2850	2850	0
66	20241108	181800	132406570	2850	2850	2850	2850	0
67	20241108	181700	132406570	2850	2850	2850	2850	0
68	20241108	181600	132406570	2850	2850	2850	2850	0
69	20241108	181500	132406570	2850	2850	2850	2850	0
70	20241108	181400	132406570	2850	2850	2850	2850	0
71	20241108	181300	132406570	2850	2850	2850	2850	0
72	20241108	181200	132406570	2850	2850	2850	2850	0
73	20241108	181100	132406570	2850	2850	2850	2850	0
74	20241108	181000	132406570	2850	2850	2850	2850	0
75	20241108	180900	132406570	2850	2850	2850	2850	0
76	20241108	180800	132406570	2850	2850	2850	2850	0
77	20241108	180700	132406570	2850	2850	2850	2850	0
78	20241108	180600	132406570	2850	2850	2850	2850	0
79	20241108	180500	132406570	2850	2850	2850	2850	0
80	20241108	180400	132406570	2850	2850	2850	2850	0
81	20241108	180300	132406570	2850	2850	2850	2850	0
82	20241108	180200	132406570	2850	2850	2850	2850	0
83	20241108	180100	132406570	2850	2850	2850	2850	0
84	20241108	180000	132406570	2850	2850	2850	2850	0
85	20241108	175900	132406570	2850	2850	2850	2850	0
86	20241108	175800	132406570	2850	2850	2850	2850	0
87	20241108	175700	132406570	2850	2850	2850	2850	0
88	20241108	175600	132406570	2850	2850	2850	2850	0
89	20241108	175500	132406570	2850	2850	2850	2850	0
90	20241108	175400	132406570	2850	2850	2850	2850	0
91	20241108	175300	132406570	2850	2850	2850	2850	0
92	20241108	175200	132406570	2850	2850	2850	2850	209
93	20241108	175100	132406570	2850	2850	2850	2850	0
94	20241108	175000	132406570	2850	2850	2850	2850	0
95	20241108	174900	132406570	2850	2850	2850	2850	0
96	20241108	174800	132406570	2850	2850	2850	2850	0
97	20241108	174700	132406570	2850	2850	2850	2850	0
98	20241108	174600	132406570	2850	2850	2850	2850	0
99	20241108	174500	132406570	2850	2850	2850	2850	0
100	20241108	174400	132406570	2850	2850	2850	2850	0
101	20241108	174300	132406570	2850	2850	2850	2850	0
102	20241108	174200	132406570	2850	2850	2850	2850	0
103	20241108	174100	132406570	2850	2850	2850	2850	0
104	20241108	174000	132406570	2850	2850	2850	2850	0
105	20241108	173900	132406570	2850	2850	2850	2850	0
106	20241108	173800	132406570	2850	2850	2850	2850	0
107	20241108	173700	132406570	2850	2850	2850	2850	0
108	20241108	173600	132406570	2850	2850	2850	2850	0
109	20241108	173500	132406570	2850	2850	2850	2850	0
110	20241108	173400	132406570	2850	2850	2850	2850	0
111	20241108	173300	132406570	2850	2850	2850	2850	0
112	20241108	173200	132406570	2850	2850	2850	2850	0
113	20241108	173100	132406570	2850	2850	2850	2850	0
114	20241108	173000	132406570	2850	2850	2850	2850	0
115	20241108	172900	132406570	2850	2850	2850	2850	0
116	20241108	172800	132406570	2850	2850	2850	2850	0
117	20241108	172700	132406570	2850	2850	2850	2850	0
118	20241108	172600	132406570	2850	2850	2850	2850	0
119	20241108	172500	132406570	2850	2850	2850	2850	0
120	20241108	172400	132406570	2850	2850	2850	2850	0
121	20241108	172300	132406570	2850	2850	2850	2850	0
122	20241108	172200	132406570	2850	2850	2850	2850	209
123	20241108	172100	132406570	2850	2850	2850	2850	0
124	20241108	172000	132406570	2850	2850	2850	2850	0
125	20241108	171900	132406570	2850	2850	2850	2850	0
126	20241108	171800	132406570	2850	2850	2850	2850	0
127	20241108	171700	132406570	2850	2850	2850	2850	0
128	20241108	171600	132406570	2850	2850	2850	2850	0
129	20241108	171500	132406570	2850	2850	2850	2850	0
130	20241108	171400	132406570	2850	2850	2850	2850	0
131	20241108	171300	132406570	2850	2850	2850	2850	0
132	20241108	171200	132406570	2850	2850	2850	2850	0
133	20241108	171100	132406570	2850	2850	2850	2850	0
134	20241108	171000	132406570	2850	2850	2850	2850	0
135	20241108	170900	132406570	2850	2850	2850	2850	0
136	20241108	170800	132406570	2850	2850	2850	2850	0
137	20241108	170700	132406570	2850	2850	2850	2850	0
138	20241108	170600	132406570	2850	2850	2850	2850	0
139	20241108	170500	132406570	2850	2850	2850	2850	0
140	20241108	170400	132406570	2850	2850	2850	2850	0
141	20241108	170300	132406570	2850	2850	2850	2850	0
142	20241108	170200	132406570	2850	2850	2850	2850	0
143	20241108	170100	132406570	2850	2850	2850	2850	0
144	20241108	170000	132406570	2850	2850	2850	2850	0
145	20241108	165900	132406570	2850	2850	2850	2850	0
146	20241108	165800	132406570	2850	2850	2850	2850	0
147	20241108	165700	132406570	2850	2850	2850	2850	0
148	20241108	165600	132406570	2850	2850	2850	2850	0
149	20241108	165500	132406570	2850	2850	2850	2850	0
150	20241108	165400	132406570	2850	2850	2850	2850	0
151	20241108	165300	132406570	2850	2850	2850	2850	0
152	20241108	165200	132406570	2850	2850	2850	2850	209
153	20241108	165100	132406570	2850	2850	2850	2850	0
154	20241108	165000	132406570	2850	2850	2850	2850	0
155	20241108	164900	132406570	2850	2850	2850	2850	0
156	20241108	164800	132406570	2850	2850	2850	2850	0
157	20241108	164700	132406570	2850	2850	2850	2850	0
158	20241108	164600	132406570	2850	2850	2850	2850	0
159	20241108	164500	132406570	2850	2850	2850	2850	0
160	20241108	164400	132406570	2850	2850	2850	2850	0
161	20241108	164300	132406570	2850	2850	2850	2850	0
162	20241108	164200	132406570	2850	2850	2850	2850	0
163	20241108	164100	132406570	2850	2850	2850	2850	0
164	20241108	164000	132406570	2850	2850	2850	2850	0
165	20241108	163900	132406570	2850	2850	2850	2850	0
166	20241108	163800	132406570	2850	2850	2850	2850	0
167	20241108	163700	132406570	2850	2850	2850	2850	0
168	20241108	163600	132406570	2850	2850	2850	2850	0
169	20241108	163500	132406570	2850	2850	2850	2850	0
170	20241108	163400	132406570	2850	2850	2850	2850	0
171	20241108	163300	132406570	2850	2850	2850	2850	0
172	20241108	163200	132406570	2850	2850	2850	2850	0
173	20241108	163100	132406570	2850	2850	2850	2850	0
174	20241108	163000	132406570	2850	2850	2850	2850	0
175	20241108	162900	132406570	2850	2850	2850	2850	0
176	20241108	162800	132406570	2850	2850	2850	2850	0
177	20241108	162700	132406570	2850	2850	2850	2850	0
178	20241108	162600	132406570	2850	2850	2850	2850	0
179	20241108	162500	132406570	2850	2850	2850	2850	0
180	20241108	162400	132406570	2850	2850	2850	2850	0
181	20241108	162300	132406570	2850	2850	2850	2850	0
182	20241108	162200	132406570	2850	2850	2850	2850	209
183	20241108	162100	132406570	2850	2850	2850	2850	0
184	20241108	162000	132406570	2850	2850	2850	2850	0
185	20241108	161900	132406570	2850	2850	2850	2850	0
186	20241108	161800	132406570	2850	2850	2850	2850	0
187	20241108	161700	132406570	2850	2850	2850	2850	0
188	20241108	161600	132406570	2850	2850	2850	2850	0
189	20241108	161500	132406570	2850	2850	2850	2850	0
190	20241108	161400	132406570	2850	2850	2850	2850	0
191	20241108	161300	132406570	2850	2850	2850	2850	0
192	20241108	161200	132406570	2850	2850	2850	2850	0
193	20241108	161100	132406570	2850	2850	2850	2850	0
194	20241108	161000	132406570	2850	2850	2850	2850	0
195	20241108	160900	132406570	2850	2850	2850	2850	0
196	20241108	160800	132406570	2850	2850	2850	2850	0
197	20241108	160700	132406570	2850	2850	2850	2850	0
198	20241108	160600	132406570	2850	2850	2850	2850	0
199	20241108	160500	132406570	2850	2850	2850	2850	0
200	20241108	160400	132406570	2850	2850	2850	2850	0
201	20241108	160300	132406570	2850	2850	2850	2850	0
202	20241108	160200	132406570	2850	2850	2850	2850	0
203	20241108	160100	132406570	2850	2850	2850	2850	0
204	20241108	160000	132406570	2850	2850	2850	2850	0
205	20241108	155900	132406570	2850	2850	2850	2850	0
206	20241108	155800	132406570	2850	2850	2850	2850	0
207	20241108	155700	132406570	2850	2850	2850	2850	0
208	20241108	155600	132406570	2850	2850	2850	2850	0
209	20241108	155500	132406570	2850	2850	2850	2850	0
210	20241108	155400	132406570	2850	2850	2850	2850	0
211	20241108	155300	132406570	2850	2850	2850	2850	0
212	20241108	155200	132406570	2850	2850	2850	2850	209
213	20241108	155100	132406570	2850	2850	2850	2850	0
214	20241108	155000	132406570	2850	2850	2850	2850	0
215	20241108	154900	132406570	2850	2850	2850	2850	0
216	20241108	154800	132406570	2850	2850	2850	2850	0
217	20241108	154700	132406570	2850	2850	2850	2850	0
218	20241108	154600	132406570	2850	2850	2850	2850	0
219	20241108	154500	132406570	2850	2850	2850	2850	0
220	20241108	154400	132406570	2850	2850	2850	2850	0
221	20241108	154300	132406570	2850	2850	2850	2850	0
222	20241108	154200	132406570	2850	2850	2850	2850	0
223	20241108	154100	132406570	2850	2850	2850	2850	0
224	20241108	154000	132406570	2850	2850	2850	2850	0
225	20241108	153900	132406570	2850	2850	2850	2850	0
226	20241108	153800	132406570	2850	2850	2850	2850	0
227	20241108	153700	132406570	2850	2850	2850	2850	0
228	20241108	153600	132406570	2850	2850	2850	2850	0
229	20241108	153500	132406570	2850	2850	2850	2850	0
230	20241108	153400	132406570	2850	2850	2850	2850	0
231	20241108	153300	132406570	2850	2850	2850	2850	0
232	20241108	153200	132406570	2850	2850	2850	2850	0
233	20241108	153100	132406570	2850	2850	2850	2850	0
234	20241108	153000	132406570	2850	2850	2850	2850	209
235	20241108	152900	131810920	2845	2845	2845	2845	0
236	20241108	152800	131810920	2845	2845	2845	2845	0
237	20241108	152700	131810920	2845	2845	2845	2845	0
238	20241108	152600	131810920	2845	2845	2845	2845	0
239	20241108	152500	131810920	2845	2845	2845	2845	0
240	20241108	152400	131810920	2845	2845	2845	2845	0
241	20241108	152300	131810920	2845	2845	2845	2845	0
242	20241108	152200	131810920	2845	2845	2845	2845	0
243	20241108	152100	131810920	2845	2845	2845	2845	0
244	20241108	152000	131810920	2845	2845	2845	2845	0
245	20241108	151900	131810920	2845	2845	2845	2845	1
246	20241108	151800	131808075	2840	2845	2850	2840	99
247	20241108	151700	131526550	2850	2840	2850	2840	6
248	20241108	151600	131509480	2850	2850	2850	2835	19
249	20241108	151500	131455435	2840	2850	2850	2840	27
250	20241108	151400	131378620	2850	2850	2850	2850	0
251	20241108	151300	131378620	2850	2850	2850	2850	0
252	20241108	151200	131378620	2850	2850	2850	2850	0
253	20241108	151100	131378620	2850	2850	2850	2845	48
254	20241108	151000	131242025	2845	2845	2845	2845	39
255	20241108	150900	131131070	2845	2845	2850	2845	4
256	20241108	150800	131119680	2845	2845	2850	2845	681
257	20241108	150700	129182205	2845	2845	2845	2845	339
258	20241108	150600	128217750	2850	2850	2850	2850	299
259	20241108	150500	127365600	2850	2850	2850	2850	0
260	20241108	150400	127365600	2850	2850	2850	2845	3
261	20241108	150300	127357055	2845	2850	2850	2845	10
262	20241108	150200	127328580	2845	2850	2850	2845	318
263	20241108	150100	126422325	2845	2840	2850	2840	16
264	20241108	150000	126376805	2850	2845	2850	2840	16
265	20241108	145900	126331290	2840	2840	2850	2835	17
266	20241108	145800	126282960	2850	2850	2850	2840	18
267	20241108	145700	126231760	2840	2840	2850	2840	18
268	20241108	145600	126180590	2850	2840	2850	2840	11
269	20241108	145500	126149290	2850	2850	2850	2850	1
270	20241108	145400	126146440	2840	2840	2840	2840	0
271	20241108	145300	126146440	2840	2840	2850	2840	5
272	20241108	145200	126132210	2850	2840	2850	2840	16
273	20241108	145100	126086700	2850	2850	2850	2840	13
274	20241108	145000	126049700	2840	2845	2850	2840	20
275	20241108	144900	125992820	2840	2840	2845	2835	18
276	20241108	144800	125941670	2845	2840	2845	2840	14
277	20241108	144700	125901870	2845	2840	2850	2840	29
278	20241108	144600	125819395	2845	2840	2850	2840	17
279	20241108	144500	125771035	2840	2845	2850	2840	12
280	20241108	144400	125736890	2850	2845	2850	2845	99
281	20241108	144300	125455200	2845	2845	2845	2845	17
282	20241108	144200	125406835	2850	2850	2850	2850	0
283	20241108	144100	125406835	2850	2850	2850	2850	0
284	20241108	144000	125406835	2850	2850	2850	2850	0
285	20241108	143900	125406835	2850	2850	2850	2850	0
286	20241108	143800	125406835	2850	2850	2850	2850	0
287	20241108	143700	125406835	2850	2845	2850	2845	2
288	20241108	143600	125401140	2850	2850	2850	2850	0
289	20241108	143500	125401140	2850	2850	2850	2850	0
290	20241108	143400	125401140	2850	2850	2850	2850	0
291	20241108	143300	125401140	2850	2850	2850	2850	0
292	20241108	143200	125401140	2850	2850	2850	2850	0
293	20241108	143100	125401140	2850	2850	2850	2850	0
294	20241108	143000	125401140	2850	2850	2850	2850	0
295	20241108	142900	125401140	2850	2850	2850	2850	2
296	20241108	142800	125395440	2850	2850	2850	2850	0
297	20241108	142700	125395440	2850	2850	2850	2850	0
298	20241108	142600	125395440	2850	2850	2850	2850	0
299	20241108	142500	125395440	2850	2850	2850	2850	0
300	20241108	142400	125395440	2850	2850	2850	2850	1
301	20241108	142300	125392590	2850	2850	2850	2850	0
302	20241108	142200	125392590	2850	2850	2850	2850	0
303	20241108	142100	125392590	2850	2850	2850	2850	0
304	20241108	142000	125392590	2850	2850	2850	2850	0
305	20241108	141900	125392590	2850	2845	2850	2845	4
306	20241108	141800	125381205	2850	2850	2850	2850	0
307	20241108	141700	125381205	2850	2850	2850	2850	0
308	20241108	141600	125381205	2850	2850	2850	2850	0
309	20241108	141500	125381205	2850	2850	2850	2850	0
310	20241108	141400	125381205	2850	2850	2850	2850	0
311	20241108	141300	125381205	2850	2850	2850	2850	0
312	20241108	141200	125381205	2850	2850	2850	2850	0
313	20241108	141100	125381205	2850	2840	2850	2840	2154
314	20241108	141000	119253075	2845	2840	2845	2840	4065
315	20241108	140900	107693520	2840	2840	2840	2840	0
316	20241108	140800	107693520	2840	2840	2840	2840	0
317	20241108	140700	107693520	2840	2840	2840	2840	0
318	20241108	140600	107693520	2840	2840	2840	2840	0
319	20241108	140500	107693520	2840	2840	2840	2840	0
320	20241108	140400	107693520	2840	2840	2840	2840	0
321	20241108	140300	107693520	2840	2840	2840	2840	0
322	20241108	140200	107693520	2840	2840	2840	2840	0
323	20241108	140100	107693520	2840	2840	2840	2840	0
324	20241108	140000	107693520	2840	2840	2840	2840	0
325	20241108	135900	107693520	2840	2840	2840	2840	0
326	20241108	135800	107693520	2840	2840	2840	2840	0
327	20241108	135700	107693520	2840	2840	2840	2840	0
328	20241108	135600	107693520	2840	2840	2840	2840	0
329	20241108	135500	107693520	2840	2840	2840	2840	0
330	20241108	135400	107693520	2840	2840	2840	2840	10
331	20241108	135300	107665120	2840	2840	2840	2840	0
332	20241108	135200	107665120	2840	2840	2840	2840	0
333	20241108	135100	107665120	2840	2840	2840	2840	0
334	20241108	135000	107665120	2840	2840	2840	2840	0
335	20241108	134900	107665120	2840	2840	2840	2840	0
336	20241108	134800	107665120	2840	2840	2840	2840	0
337	20241108	134700	107665120	2840	2840	2840	2840	0
338	20241108	134600	107665120	2840	2840	2840	2840	0
339	20241108	134500	107665120	2840	2840	2840	2840	0
340	20241108	134400	107665120	2840	2840	2840	2840	0
341	20241108	134300	107665120	2840	2840	2840	2840	0
342	20241108	134200	107665120	2840	2840	2840	2840	0
343	20241108	134100	107665120	2840	2840	2840	2840	0
344	20241108	134000	107665120	2840	2840	2840	2840	0
345	20241108	133900	107665120	2840	2840	2840	2840	0
346	20241108	133800	107665120	2840	2840	2840	2840	1
347	20241108	133700	107662280	2835	2835	2835	2835	1
348	20241108	133600	107659445	2835	2835	2835	2835	0
349	20241108	133500	107659445	2835	2835	2835	2835	36
350	20241108	133400	107557385	2840	2840	2840	2840	1
351	20241108	133300	107554545	2840	2840	2840	2840	0
352	20241108	133200	107554545	2840	2840	2840	2840	0
353	20241108	133100	107554545	2840	2840	2840	2840	10
354	20241108	133000	107526145	2840	2840	2840	2840	0
355	20241108	132900	107526145	2840	2840	2840	2840	0
356	20241108	132800	107526145	2840	2840	2840	2840	0
357	20241108	132700	107526145	2840	2840	2840	2840	0
358	20241108	132600	107526145	2840	2840	2840	2840	0
359	20241108	132500	107526145	2840	2840	2840	2840	0
360	20241108	132400	107526145	2840	2840	2840	2840	0
361	20241108	132300	107526145	2840	2840	2840	2840	0
362	20241108	132200	107526145	2840	2840	2840	2840	0
363	20241108	132100	107526145	2840	2840	2840	2840	0
364	20241108	132000	107526145	2840	2840	2840	2840	0
365	20241108	131900	107526145	2840	2840	2840	2840	0
366	20241108	131800	107526145	2840	2840	2840	2840	0
367	20241108	131700	107526145	2840	2840	2840	2840	0
368	20241108	131600	107526145	2840	2840	2840	2840	0
369	20241108	131500	107526145	2840	2840	2840	2840	0
370	20241108	131400	107526145	2840	2840	2840	2840	0
371	20241108	131300	107526145	2840	2840	2840	2840	0
372	20241108	131200	107526145	2840	2840	2840	2840	0
373	20241108	131100	107526145	2840	2840	2840	2840	0
374	20241108	131000	107526145	2840	2840	2840	2840	0
375	20241108	130900	107526145	2840	2840	2840	2840	0
376	20241108	130800	107526145	2840	2840	2840	2840	0
377	20241108	130700	107526145	2840	2840	2840	2840	0
378	20241108	130600	107526145	2840	2840	2840	2840	0
379	20241108	130500	107526145	2840	2830	2840	2830	335
380	20241108	130400	106578080	2835	2835	2835	2835	0
381	20241108	130300	106578080	2835	2835	2835	2835	2
382	20241108	130200	106572410	2835	2835	2835	2835	0
383	20241108	130100	106572410	2835	2835	2835	2835	0
384	20241108	130000	106572410	2835	2835	2835	2835	0
385	20241108	125900	106572410	2835	2835	2835	2835	0
386	20241108	125800	106572410	2835	2835	2835	2835	0
387	20241108	125700	106572410	2835	2835	2835	2835	0
388	20241108	125600	106572410	2835	2830	2835	2830	1016
389	20241108	125500	103696625	2835	2835	2835	2835	0
390	20241108	125400	103696625	2835	2835	2835	2835	0
391	20241108	125300	103696625	2835	2835	2835	2835	0
392	20241108	125200	103696625	2835	2835	2835	2835	0
393	20241108	125100	103696625	2835	2835	2835	2835	0
394	20241108	125000	103696625	2835	2835	2835	2835	0
395	20241108	124900	103696625	2835	2835	2835	2835	0
396	20241108	124800	103696625	2835	2835	2835	2835	0
397	20241108	124700	103696625	2835	2835	2835	2835	0
398	20241108	124600	103696625	2835	2835	2835	2835	0
399	20241108	124500	103696625	2835	2835	2835	2835	1
400	20241108	124400	103693790	2830	2830	2830	2830	0
401	20241108	124300	103693790	2830	2830	2830	2830	0
402	20241108	124200	103693790	2830	2830	2830	2830	0
403	20241108	124100	103693790	2830	2830	2830	2830	0
404	20241108	124000	103693790	2830	2830	2830	2830	0
405	20241108	123900	103693790	2830	2830	2830	2830	0
406	20241108	123800	103693790	2830	2830	2830	2830	0
407	20241108	123700	103693790	2830	2830	2830	2830	0
408	20241108	123600	103693790	2830	2830	2830	2830	0
409	20241108	123500	103693790	2830	2830	2830	2830	2000
410	20241108	123400	98033790	2830	2835	2835	2830	1058
411	20241108	123300	95037865	2835	2835	2835	2835	0
412	20241108	123200	95037865	2835	2835	2835	2835	0
413	20241108	123100	95037865	2835	2835	2835	2835	0
414	20241108	123000	95037865	2835	2835	2835	2835	0
415	20241108	122900	95037865	2835	2835	2835	2835	0
416	20241108	122800	95037865	2835	2835	2835	2835	0
417	20241108	122700	95037865	2835	2835	2835	2835	500
418	20241108	122600	93620365	2840	2840	2840	2840	0
419	20241108	122500	93620365	2840	2840	2840	2840	0
420	20241108	122400	93620365	2840	2840	2840	2840	0
421	20241108	122300	93620365	2840	2840	2840	2840	0
422	20241108	122200	93620365	2840	2840	2840	2840	0
423	20241108	122100	93620365	2840	2840	2840	2840	0
424	20241108	122000	93620365	2840	2840	2840	2840	0
425	20241108	121900	93620365	2840	2840	2840	2840	0
426	20241108	121800	93620365	2840	2840	2840	2840	0
427	20241108	121700	93620365	2840	2835	2840	2835	152
428	20241108	121600	93189410	2835	2835	2835	2835	2
429	20241108	121500	93183740	2835	2835	2835	2835	353
430	20241108	121400	92182985	2840	2840	2840	2840	0
431	20241108	121300	92182985	2840	2840	2840	2840	0
432	20241108	121200	92182985	2840	2840	2840	2840	0
433	20241108	121100	92182985	2840	2840	2840	2840	0
434	20241108	121000	92182985	2840	2840	2840	2840	0
435	20241108	120900	92182985	2840	2840	2840	2840	0
436	20241108	120800	92182985	2840	2840	2840	2840	0
437	20241108	120700	92182985	2840	2835	2840	2835	4
438	20241108	120600	92171630	2835	2835	2835	2835	0
439	20241108	120500	92171630	2835	2835	2835	2835	0
440	20241108	120400	92171630	2835	2835	2835	2835	0
441	20241108	120300	92171630	2835	2835	2835	2835	0
442	20241108	120200	92171630	2835	2830	2835	2830	5808
443	20241108	120100	75733020	2835	2830	2835	2830	55
444	20241108	120000	75577345	2835	2835	2835	2835	0
445	20241108	115900	75577345	2835	2835	2835	2835	0
446	20241108	115800	75577345	2835	2835	2835	2835	0
447	20241108	115700	75577345	2835	2835	2835	2835	0
448	20241108	115600	75577345	2835	2835	2835	2835	0
449	20241108	115500	75577345	2835	2835	2835	2835	0
450	20241108	115400	75577345	2835	2835	2835	2835	0
451	20241108	115300	75577345	2835	2835	2835	2835	0
452	20241108	115200	75577345	2835	2835	2835	2835	0
453	20241108	115100	75577345	2835	2835	2835	2835	0
454	20241108	115000	75577345	2835	2835	2835	2835	0
455	20241108	114900	75577345	2835	2835	2835	2835	0
456	20241108	114800	75577345	2835	2835	2835	2835	0
457	20241108	114700	75577345	2835	2835	2835	2835	1
458	20241108	114600	75574510	2840	2840	2840	2840	0
459	20241108	114500	75574510	2840	2840	2840	2840	0
460	20241108	114400	75574510	2840	2840	2840	2840	0
461	20241108	114300	75574510	2840	2840	2840	2840	0
462	20241108	114200	75574510	2840	2840	2840	2840	0
463	20241108	114100	75574510	2840	2840	2840	2840	0
464	20241108	114000	75574510	2840	2840	2840	2840	0
465	20241108	113900	75574510	2840	2840	2840	2840	0
466	20241108	113800	75574510	2840	2840	2840	2840	0
467	20241108	113700	75574510	2840	2835	2840	2835	2
468	20241108	113600	75568835	2840	2830	2840	2830	7918
469	20241108	113500	53160870	2835	2835	2835	2835	0
470	20241108	113400	53160870	2835	2835	2835	2835	0
471	20241108	113300	53160870	2835	2835	2835	2835	35
472	20241108	113200	53061645	2840	2840	2840	2840	0
473	20241108	113100	53061645	2840	2840	2840	2840	0
474	20241108	113000	53061645	2840	2840	2840	2840	0
475	20241108	112900	53061645	2840	2840	2840	2840	0
476	20241108	112800	53061645	2840	2840	2840	2840	0
477	20241108	112700	53061645	2840	2840	2840	2840	0
478	20241108	112600	53061645	2840	2840	2840	2840	0
479	20241108	112500	53061645	2840	2835	2840	2835	3
480	20241108	112400	53053135	2835	2835	2835	2835	11
481	20241108	112300	53021950	2840	2840	2840	2840	0
482	20241108	112200	53021950	2840	2840	2840	2840	0
483	20241108	112100	53021950	2840	2840	2840	2840	0
484	20241108	112000	53021950	2840	2840	2840	2840	0
485	20241108	111900	53021950	2840	2840	2840	2840	0
486	20241108	111800	53021950	2840	2840	2840	2840	0
487	20241108	111700	53021950	2840	2840	2840	2840	126
488	20241108	111600	52664110	2835	2830	2835	2830	12
489	20241108	111500	52630140	2835	2835	2835	2835	1998
490	20241108	111400	46965810	2845	2845	2845	2845	1
491	20241108	111300	46962965	2835	2835	2835	2835	3
492	20241108	111200	46954460	2845	2845	2845	2845	0
493	20241108	111100	46954460	2845	2840	2845	2840	238
494	20241108	111000	46278535	2845	2845	2845	2845	0
495	20241108	110900	46278535	2845	2845	2845	2845	35
496	20241108	110800	46178960	2850	2850	2850	2850	0
497	20241108	110700	46178960	2850	2850	2850	2850	0
498	20241108	110600	46178960	2850	2850	2850	2850	0
499	20241108	110500	46178960	2850	2850	2850	2850	0
500	20241108	110400	46178960	2850	2850	2850	2850	0
501	20241108	110300	46178960	2850	2850	2850	2850	0
502	20241108	110200	46178960	2850	2850	2850	2850	0
503	20241108	110100	46178960	2850	2850	2850	2850	0
504	20241108	110000	46178960	2850	2850	2850	2850	0
505	20241108	105900	46178960	2850	2850	2850	2850	0
506	20241108	105800	46178960	2850	2850	2850	2850	0
507	20241108	105700	46178960	2850	2850	2850	2850	0
508	20241108	105600	46178960	2850	2850	2850	2850	0
509	20241108	105500	46178960	2850	2850	2850	2850	0
510	20241108	105400	46178960	2850	2850	2850	2850	2
511	20241108	105300	46173260	2850	2845	2850	2840	1224
512	20241108	105200	42690785	2850	2850	2850	2850	0
513	20241108	105100	42690785	2850	2850	2850	2850	0
514	20241108	105000	42690785	2850	2850	2850	2850	0
515	20241108	104900	42690785	2850	2845	2850	2845	23
516	20241108	104800	42625305	2850	2850	2850	2850	0
517	20241108	104700	42625305	2850	2850	2850	2850	0
518	20241108	104600	42625305	2850	2850	2850	2850	0
519	20241108	104500	42625305	2850	2850	2850	2850	0
520	20241108	104400	42625305	2850	2850	2850	2850	0
521	20241108	104300	42625305	2850	2850	2850	2850	0
522	20241108	104200	42625305	2850	2850	2850	2850	2
523	20241108	104100	42619605	2850	2850	2850	2850	0
524	20241108	104000	42619605	2850	2850	2850	2850	0
525	20241108	103900	42619605	2850	2850	2850	2850	5
526	20241108	103800	42605355	2850	2850	2850	2850	1
527	20241108	103700	42602505	2850	2850	2850	2850	0
528	20241108	103600	42602505	2850	2850	2850	2850	0
529	20241108	103500	42602505	2850	2850	2850	2850	0
530	20241108	103400	42602505	2850	2850	2850	2850	0
531	20241108	103300	42602505	2850	2850	2850	2850	0
532	20241108	103200	42602505	2850	2850	2850	2850	0
533	20241108	103100	42602505	2850	2850	2850	2850	0
534	20241108	103000	42602505	2850	2850	2850	2850	0
535	20241108	102900	42602505	2850	2850	2850	2850	0
536	20241108	102800	42602505	2850	2850	2850	2850	0
537	20241108	102700	42602505	2850	2850	2850	2850	0
538	20241108	102600	42602505	2850	2850	2850	2850	0
539	20241108	102500	42602505	2850	2850	2850	2850	0
540	20241108	102400	42602505	2850	2850	2850	2850	2
541	20241108	102300	42596805	2850	2850	2850	2850	0
542	20241108	102200	42596805	2850	2850	2850	2850	4
543	20241108	102100	42585405	2850	2850	2850	2850	0
544	20241108	102000	42585405	2850	2850	2850	2850	0
545	20241108	101900	42585405	2850	2850	2850	2850	0
546	20241108	101800	42585405	2850	2850	2850	2850	0
547	20241108	101700	42585405	2850	2850	2850	2850	65
548	20241108	101600	42400155	2855	2855	2855	2855	0
549	20241108	101500	42400155	2855	2855	2855	2855	0
550	20241108	101400	42400155	2855	2855	2855	2855	208
551	20241108	101300	41806315	2855	2855	2855	2855	0
552	20241108	101200	41806315	2855	2855	2855	2855	30
553	20241108	101100	41720665	2855	2855	2855	2855	0
554	20241108	101000	41720665	2855	2855	2855	2855	0
555	20241108	100900	41720665	2855	2850	2855	2850	21
556	20241108	100800	41660810	2855	2855	2855	2855	0
557	20241108	100700	41660810	2855	2855	2855	2855	24
558	20241108	100600	41592290	2855	2855	2855	2855	7
559	20241108	100500	41572305	2855	2855	2855	2855	0
560	20241108	100400	41572305	2855	2855	2855	2855	1
561	20241108	100300	41569450	2855	2855	2855	2855	1
562	20241108	100200	41566595	2855	2855	2855	2850	54
563	20241108	100100	41412675	2855	2855	2855	2855	0
564	20241108	100000	41412675	2855	2855	2855	2855	5
565	20241108	095900	41398400	2855	2855	2855	2855	201
566	20241108	095800	40824545	2850	2850	2855	2850	1405
567	20241108	095700	36819360	2850	2850	2850	2850	0
568	20241108	095600	36819360	2850	2850	2850	2850	0
569	20241108	095500	36819360	2850	2850	2850	2850	0
570	20241108	095400	36819360	2850	2850	2850	2850	0
571	20241108	095300	36819360	2850	2850	2850	2850	1
572	20241108	095200	36816510	2845	2845	2845	2845	2
573	20241108	095100	36810820	2850	2850	2850	2850	0
574	20241108	095000	36810820	2850	2850	2850	2850	5
575	20241108	094900	36796570	2850	2850	2850	2850	0
576	20241108	094800	36796570	2850	2850	2850	2850	0
577	20241108	094700	36796570	2850	2850	2850	2850	10
578	20241108	094600	36768070	2845	2845	2845	2845	100
579	20241108	094500	36483570	2850	2850	2850	2850	0
580	20241108	094400	36483570	2850	2850	2850	2850	15
581	20241108	094300	36440820	2850	2850	2850	2850	5
582	20241108	094200	36426570	2850	2850	2850	2850	10
583	20241108	094100	36398070	2850	2850	2850	2850	70
584	20241108	094000	36198570	2850	2850	2850	2850	0
585	20241108	093900	36198570	2850	2850	2850	2850	0
586	20241108	093800	36198570	2850	2850	2850	2850	0
587	20241108	093700	36198570	2850	2850	2850	2850	2
588	20241108	093600	36192870	2850	2850	2850	2850	0
589	20241108	093500	36192870	2850	2850	2850	2850	626
590	20241108	093400	34408770	2855	2855	2860	2850	740
591	20241108	093300	32296915	2855	2855	2855	2855	60
592	20241108	093200	32125615	2855	2855	2855	2855	0
593	20241108	093100	32125615	2855	2850	2855	2850	377
594	20241108	093000	31051160	2850	2850	2850	2850	1
595	20241108	092900	31048310	2835	2835	2845	2835	3551
596	20241108	092800	20965140	2835	2830	2835	2830	83
597	20241108	092700	20729865	2830	2825	2830	2825	11
598	20241108	092600	20698760	2830	2825	2830	2825	10
599	20241108	092500	20670485	2830	2825	2830	2825	16
600	20241108	092400	20625245	2825	2830	2830	2825	16
601	20241108	092300	20580000	2825	2825	2835	2825	526
602	20241108	092200	19093850	2835	2825	2835	2825	15
603	20241108	092100	19051395	2825	2825	2835	2825	14
604	20241108	092000	19011775	2825	2825	2835	2825	11
605	20241108	091900	18980665	2825	2830	2835	2825	12
606	20241108	091800	18946715	2825	2830	2835	2820	107
607	20241108	091700	18644580	2830	2825	2840	2825	18
608	20241108	091600	18593625	2840	2835	2840	2825	939
609	20241108	091500	15926965	2835	2830	2840	2830	16
610	20241108	091400	15881635	2830	2830	2830	2830	2
611	20241108	091300	15875975	2835	2830	2840	2830	37
612	20241108	091200	15771080	2840	2830	2840	2830	2
613	20241108	091100	15765410	2840	2840	2840	2840	1
614	20241108	091000	15762570	2815	2820	2850	2815	5418
615	20241108	090900	428365	2820	2820	2820	2820	1
616	20241108	090800	425545	2810	2820	2820	2810	23
617	20241108	090700	360905	2815	2815	2815	2815	0
618	20241108	090600	360905	2815	2815	2815	2815	0
619	20241108	090500	360905	2815	2815	2815	2815	10
620	20241108	090400	332755	2820	2820	2820	2820	100
621	20241108	090300	50755	2820	2820	2820	2820	0
622	20241108	090200	50755	2820	2820	2820	2820	10
623	20241108	090100	22555	2825	2820	2825	2820	7
624	20241108	090000	2810	2810	2810	2810	2810	1