KissMeData/095190/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	200200	195144460	2090	2090	2090	2090	5270
3	20241106	200100	195144460	2090	2090	2090	2090	0
4	20241106	200000	195144460	2090	2090	2090	2090	0
5	20241106	195900	195144460	2090	2090	2090	2090	0
6	20241106	195800	195144460	2090	2090	2090	2090	0
7	20241106	195700	195144460	2090	2090	2090	2090	0
8	20241106	195600	195144460	2090	2090	2090	2090	0
9	20241106	195500	195144460	2090	2090	2090	2090	0
10	20241106	195400	195144460	2090	2090	2090	2090	0
11	20241106	195300	195144460	2090	2090	2090	2090	0
12	20241106	195200	195144460	2090	2090	2090	2090	0
13	20241106	195100	195144460	2090	2090	2090	2090	0
14	20241106	195000	195144460	2090	2090	2090	2090	0
15	20241106	194900	195144460	2090	2090	2090	2090	0
16	20241106	194800	195144460	2090	2090	2090	2090	0
17	20241106	194700	195144460	2090	2090	2090	2090	0
18	20241106	194600	195144460	2090	2090	2090	2090	0
19	20241106	194500	195144460	2090	2090	2090	2090	0
20	20241106	194400	195144460	2090	2090	2090	2090	0
21	20241106	194300	195144460	2090	2090	2090	2090	0
22	20241106	194200	195144460	2090	2090	2090	2090	0
23	20241106	194100	195144460	2090	2090	2090	2090	0
24	20241106	194000	195144460	2090	2090	2090	2090	0
25	20241106	193900	195144460	2090	2090	2090	2090	0
26	20241106	193800	195144460	2090	2090	2090	2090	0
27	20241106	193700	195144460	2090	2090	2090	2090	0
28	20241106	193600	195144460	2090	2090	2090	2090	0
29	20241106	193500	195144460	2090	2090	2090	2090	0
30	20241106	193400	195144460	2090	2090	2090	2090	0
31	20241106	193300	195144460	2090	2090	2090	2090	0
32	20241106	193200	195144460	2090	2090	2090	2090	5270
33	20241106	193100	195144460	2090	2090	2090	2090	0
34	20241106	193000	195144460	2090	2090	2090	2090	0
35	20241106	192900	195144460	2090	2090	2090	2090	0
36	20241106	192800	195144460	2090	2090	2090	2090	0
37	20241106	192700	195144460	2090	2090	2090	2090	0
38	20241106	192600	195144460	2090	2090	2090	2090	0
39	20241106	192500	195144460	2090	2090	2090	2090	0
40	20241106	192400	195144460	2090	2090	2090	2090	0
41	20241106	192300	195144460	2090	2090	2090	2090	0
42	20241106	192200	195144460	2090	2090	2090	2090	0
43	20241106	192100	195144460	2090	2090	2090	2090	0
44	20241106	192000	195144460	2090	2090	2090	2090	0
45	20241106	191900	195144460	2090	2090	2090	2090	0
46	20241106	191800	195144460	2090	2090	2090	2090	0
47	20241106	191700	195144460	2090	2090	2090	2090	0
48	20241106	191600	195144460	2090	2090	2090	2090	0
49	20241106	191500	195144460	2090	2090	2090	2090	0
50	20241106	191400	195144460	2090	2090	2090	2090	0
51	20241106	191300	195144460	2090	2090	2090	2090	0
52	20241106	191200	195144460	2090	2090	2090	2090	0
53	20241106	191100	195144460	2090	2090	2090	2090	0
54	20241106	191000	195144460	2090	2090	2090	2090	0
55	20241106	190900	195144460	2090	2090	2090	2090	0
56	20241106	190800	195144460	2090	2090	2090	2090	0
57	20241106	190700	195144460	2090	2090	2090	2090	0
58	20241106	190600	195144460	2090	2090	2090	2090	0
59	20241106	190500	195144460	2090	2090	2090	2090	0
60	20241106	190400	195144460	2090	2090	2090	2090	0
61	20241106	190300	195144460	2090	2090	2090	2090	0
62	20241106	190200	195144460	2090	2090	2090	2090	5270
63	20241106	190100	195144460	2090	2090	2090	2090	0
64	20241106	190000	195144460	2090	2090	2090	2090	0
65	20241106	185900	195144460	2090	2090	2090	2090	0
66	20241106	185800	195144460	2090	2090	2090	2090	0
67	20241106	185700	195144460	2090	2090	2090	2090	0
68	20241106	185600	195144460	2090	2090	2090	2090	0
69	20241106	185500	195144460	2090	2090	2090	2090	0
70	20241106	185400	195144460	2090	2090	2090	2090	0
71	20241106	185300	195144460	2090	2090	2090	2090	0
72	20241106	185200	195144460	2090	2090	2090	2090	0
73	20241106	185100	195144460	2090	2090	2090	2090	0
74	20241106	185000	195144460	2090	2090	2090	2090	0
75	20241106	184900	195144460	2090	2090	2090	2090	0
76	20241106	184800	195144460	2090	2090	2090	2090	0
77	20241106	184700	195144460	2090	2090	2090	2090	0
78	20241106	184600	195144460	2090	2090	2090	2090	0
79	20241106	184500	195144460	2090	2090	2090	2090	0
80	20241106	184400	195144460	2090	2090	2090	2090	0
81	20241106	184300	195144460	2090	2090	2090	2090	0
82	20241106	184200	195144460	2090	2090	2090	2090	0
83	20241106	184100	195144460	2090	2090	2090	2090	0
84	20241106	184000	195144460	2090	2090	2090	2090	0
85	20241106	183900	195144460	2090	2090	2090	2090	0
86	20241106	183800	195144460	2090	2090	2090	2090	0
87	20241106	183700	195144460	2090	2090	2090	2090	0
88	20241106	183600	195144460	2090	2090	2090	2090	0
89	20241106	183500	195144460	2090	2090	2090	2090	0
90	20241106	183400	195144460	2090	2090	2090	2090	0
91	20241106	183300	195144460	2090	2090	2090	2090	0
92	20241106	183200	195144460	2090	2090	2090	2090	5270
93	20241106	183100	195144460	2090	2090	2090	2090	0
94	20241106	183000	195144460	2090	2090	2090	2090	0
95	20241106	182900	195144460	2090	2090	2090	2090	0
96	20241106	182800	195144460	2090	2090	2090	2090	0
97	20241106	182700	195144460	2090	2090	2090	2090	0
98	20241106	182600	195144460	2090	2090	2090	2090	0
99	20241106	182500	195144460	2090	2090	2090	2090	0
100	20241106	182400	195144460	2090	2090	2090	2090	0
101	20241106	182300	195144460	2090	2090	2090	2090	0
102	20241106	182200	195144460	2090	2090	2090	2090	0
103	20241106	182100	195144460	2090	2090	2090	2090	0
104	20241106	182000	195144460	2090	2090	2090	2090	0
105	20241106	181900	195144460	2090	2090	2090	2090	0
106	20241106	181800	195144460	2090	2090	2090	2090	0
107	20241106	181700	195144460	2090	2090	2090	2090	0
108	20241106	181600	195144460	2090	2090	2090	2090	0
109	20241106	181500	195144460	2090	2090	2090	2090	0
110	20241106	181400	195144460	2090	2090	2090	2090	0
111	20241106	181300	195144460	2090	2090	2090	2090	0
112	20241106	181200	195144460	2090	2090	2090	2090	0
113	20241106	181100	195144460	2090	2090	2090	2090	0
114	20241106	181000	195144460	2090	2090	2090	2090	0
115	20241106	180900	195144460	2090	2090	2090	2090	0
116	20241106	180800	195144460	2090	2090	2090	2090	0
117	20241106	180700	195144460	2090	2090	2090	2090	0
118	20241106	180600	195144460	2090	2090	2090	2090	0
119	20241106	180500	195144460	2090	2090	2090	2090	0
120	20241106	180400	195144460	2090	2090	2090	2090	0
121	20241106	180300	195144460	2090	2090	2090	2090	0
122	20241106	180200	195144460	2090	2090	2090	2090	5270
123	20241106	180100	195144460	2090	2090	2090	2090	0
124	20241106	180000	195144460	2090	2090	2090	2090	0
125	20241106	175900	195144460	2090	2090	2090	2090	0
126	20241106	175800	195144460	2090	2090	2090	2090	0
127	20241106	175700	195144460	2090	2090	2090	2090	0
128	20241106	175600	195144460	2090	2090	2090	2090	0
129	20241106	175500	195144460	2090	2090	2090	2090	0
130	20241106	175400	195144460	2090	2090	2090	2090	0
131	20241106	175300	195144460	2090	2090	2090	2090	0
132	20241106	175200	195144460	2090	2090	2090	2090	0
133	20241106	175100	195144460	2090	2090	2090	2090	0
134	20241106	175000	195144460	2090	2090	2090	2090	0
135	20241106	174900	195144460	2090	2090	2090	2090	0
136	20241106	174800	195144460	2090	2090	2090	2090	0
137	20241106	174700	195144460	2090	2090	2090	2090	0
138	20241106	174600	195144460	2090	2090	2090	2090	0
139	20241106	174500	195144460	2090	2090	2090	2090	0
140	20241106	174400	195144460	2090	2090	2090	2090	0
141	20241106	174300	195144460	2090	2090	2090	2090	0
142	20241106	174200	195144460	2090	2090	2090	2090	0
143	20241106	174100	195144460	2090	2090	2090	2090	0
144	20241106	174000	195144460	2090	2090	2090	2090	0
145	20241106	173900	195144460	2090	2090	2090	2090	0
146	20241106	173800	195144460	2090	2090	2090	2090	0
147	20241106	173700	195144460	2090	2090	2090	2090	0
148	20241106	173600	195144460	2090	2090	2090	2090	0
149	20241106	173500	195144460	2090	2090	2090	2090	0
150	20241106	173400	195144460	2090	2090	2090	2090	0
151	20241106	173300	195144460	2090	2090	2090	2090	0
152	20241106	173200	195144460	2090	2090	2090	2090	5270
153	20241106	173100	195144460	2090	2090	2090	2090	0
154	20241106	173000	195144460	2090	2090	2090	2090	0
155	20241106	172900	195144460	2090	2090	2090	2090	0
156	20241106	172800	195144460	2090	2090	2090	2090	0
157	20241106	172700	195144460	2090	2090	2090	2090	0
158	20241106	172600	195144460	2090	2090	2090	2090	0
159	20241106	172500	195144460	2090	2090	2090	2090	0
160	20241106	172400	195144460	2090	2090	2090	2090	0
161	20241106	172300	195144460	2090	2090	2090	2090	0
162	20241106	172200	195144460	2090	2090	2090	2090	0
163	20241106	172100	195144460	2090	2090	2090	2090	0
164	20241106	172000	195144460	2090	2090	2090	2090	0
165	20241106	171900	195144460	2090	2090	2090	2090	0
166	20241106	171800	195144460	2090	2090	2090	2090	0
167	20241106	171700	195144460	2090	2090	2090	2090	0
168	20241106	171600	195144460	2090	2090	2090	2090	0
169	20241106	171500	195144460	2090	2090	2090	2090	0
170	20241106	171400	195144460	2090	2090	2090	2090	0
171	20241106	171300	195144460	2090	2090	2090	2090	0
172	20241106	171200	195144460	2090	2090	2090	2090	0
173	20241106	171100	195144460	2090	2090	2090	2090	0
174	20241106	171000	195144460	2090	2090	2090	2090	0
175	20241106	170900	195144460	2090	2090	2090	2090	0
176	20241106	170800	195144460	2090	2090	2090	2090	0
177	20241106	170700	195144460	2090	2090	2090	2090	0
178	20241106	170600	195144460	2090	2090	2090	2090	0
179	20241106	170500	195144460	2090	2090	2090	2090	0
180	20241106	170400	195144460	2090	2090	2090	2090	0
181	20241106	170300	195144460	2090	2090	2090	2090	0
182	20241106	170200	195144460	2090	2090	2090	2090	5270
183	20241106	170100	195144460	2090	2090	2090	2090	0
184	20241106	170000	195144460	2090	2090	2090	2090	0
185	20241106	165900	195144460	2090	2090	2090	2090	0
186	20241106	165800	195144460	2090	2090	2090	2090	0
187	20241106	165700	195144460	2090	2090	2090	2090	0
188	20241106	165600	195144460	2090	2090	2090	2090	0
189	20241106	165500	195144460	2090	2090	2090	2090	0
190	20241106	165400	195144460	2090	2090	2090	2090	0
191	20241106	165300	195144460	2090	2090	2090	2090	0
192	20241106	165200	195144460	2090	2090	2090	2090	0
193	20241106	165100	195144460	2090	2090	2090	2090	0
194	20241106	165000	195144460	2090	2090	2090	2090	0
195	20241106	164900	195144460	2090	2090	2090	2090	0
196	20241106	164800	195144460	2090	2090	2090	2090	0
197	20241106	164700	195144460	2090	2090	2090	2090	0
198	20241106	164600	195144460	2090	2090	2090	2090	0
199	20241106	164500	195144460	2090	2090	2090	2090	0
200	20241106	164400	195144460	2090	2090	2090	2090	0
201	20241106	164300	195144460	2090	2090	2090	2090	0
202	20241106	164200	195144460	2090	2090	2090	2090	0
203	20241106	164100	195144460	2090	2090	2090	2090	0
204	20241106	164000	195144460	2090	2090	2090	2090	0
205	20241106	163900	195144460	2090	2090	2090	2090	0
206	20241106	163800	195144460	2090	2090	2090	2090	0
207	20241106	163700	195144460	2090	2090	2090	2090	0
208	20241106	163600	195144460	2090	2090	2090	2090	0
209	20241106	163500	195144460	2090	2090	2090	2090	0
210	20241106	163400	195144460	2090	2090	2090	2090	0
211	20241106	163300	195144460	2090	2090	2090	2090	0
212	20241106	163200	195144460	2090	2090	2090	2090	5270
213	20241106	163100	195144460	2090	2090	2090	2090	0
214	20241106	163000	195144460	2090	2090	2090	2090	0
215	20241106	162900	195144460	2090	2090	2090	2090	0
216	20241106	162800	195144460	2090	2090	2090	2090	0
217	20241106	162700	195144460	2090	2090	2090	2090	0
218	20241106	162600	195144460	2090	2090	2090	2090	0
219	20241106	162500	195144460	2090	2090	2090	2090	0
220	20241106	162400	195144460	2090	2090	2090	2090	0
221	20241106	162300	195144460	2090	2090	2090	2090	0
222	20241106	162200	195144460	2090	2090	2090	2090	0
223	20241106	162100	195144460	2090	2090	2090	2090	0
224	20241106	162000	195144460	2090	2090	2090	2090	0
225	20241106	161900	195144460	2090	2090	2090	2090	0
226	20241106	161800	195144460	2090	2090	2090	2090	0
227	20241106	161700	195144460	2090	2090	2090	2090	0
228	20241106	161600	195144460	2090	2090	2090	2090	0
229	20241106	161500	195144460	2090	2090	2090	2090	0
230	20241106	161400	195144460	2090	2090	2090	2090	0
231	20241106	161300	195144460	2090	2090	2090	2090	0
232	20241106	161200	195144460	2090	2090	2090	2090	0
233	20241106	161100	195144460	2090	2090	2090	2090	0
234	20241106	161000	195144460	2090	2090	2090	2090	0
235	20241106	160900	195144460	2090	2090	2090	2090	0
236	20241106	160800	195144460	2090	2090	2090	2090	0
237	20241106	160700	195144460	2090	2090	2090	2090	0
238	20241106	160600	195144460	2090	2090	2090	2090	0
239	20241106	160500	195144460	2090	2090	2090	2090	0
240	20241106	160400	195144460	2090	2090	2090	2090	0
241	20241106	160300	195144460	2090	2090	2090	2090	0
242	20241106	160200	195144460	2090	2090	2090	2090	5270
243	20241106	160100	195144460	2090	2090	2090	2090	0
244	20241106	160000	195144460	2090	2090	2090	2090	0
245	20241106	155900	195144460	2090	2090	2090	2090	0
246	20241106	155800	195144460	2090	2090	2090	2090	0
247	20241106	155700	195144460	2090	2090	2090	2090	0
248	20241106	155600	195144460	2090	2090	2090	2090	0
249	20241106	155500	195144460	2090	2090	2090	2090	0
250	20241106	155400	195144460	2090	2090	2090	2090	0
251	20241106	155300	195144460	2090	2090	2090	2090	0
252	20241106	155200	195144460	2090	2090	2090	2090	0
253	20241106	155100	195144460	2090	2090	2090	2090	0
254	20241106	155000	195144460	2090	2090	2090	2090	0
255	20241106	154900	195144460	2090	2090	2090	2090	0
256	20241106	154800	195144460	2090	2090	2090	2090	0
257	20241106	154700	195144460	2090	2090	2090	2090	0
258	20241106	154600	195144460	2090	2090	2090	2090	0
259	20241106	154500	195144460	2090	2090	2090	2090	0
260	20241106	154400	195144460	2090	2090	2090	2090	0
261	20241106	154300	195144460	2090	2090	2090	2090	0
262	20241106	154200	195144460	2090	2090	2090	2090	0
263	20241106	154100	195144460	2090	2090	2090	2090	0
264	20241106	154000	195144460	2090	2090	2090	2090	0
265	20241106	153900	195144460	2090	2090	2090	2090	0
266	20241106	153800	195144460	2090	2090	2090	2090	0
267	20241106	153700	195144460	2090	2090	2090	2090	0
268	20241106	153600	195144460	2090	2090	2090	2090	0
269	20241106	153500	195144460	2090	2090	2090	2090	0
270	20241106	153400	195144460	2090	2090	2090	2090	0
271	20241106	153300	195144460	2090	2090	2090	2090	0
272	20241106	153200	195144460	2090	2090	2090	2090	5270
273	20241106	153100	195144460	2090	2090	2090	2090	0
274	20241106	153000	195144460	2090	2090	2090	2090	5270
275	20241106	152900	184130160	2090	2090	2090	2090	0
276	20241106	152800	184130160	2090	2090	2090	2090	0
277	20241106	152700	184130160	2090	2090	2090	2090	0
278	20241106	152600	184130160	2090	2090	2090	2090	0
279	20241106	152500	184130160	2090	2090	2090	2090	0
280	20241106	152400	184130160	2090	2090	2090	2090	0
281	20241106	152300	184130160	2090	2090	2090	2090	0
282	20241106	152200	184130160	2090	2090	2090	2090	0
283	20241106	152100	184130160	2090	2090	2090	2090	0
284	20241106	152000	184130160	2090	2090	2090	2090	0
285	20241106	151900	184130160	2090	2085	2090	2085	109
286	20241106	151800	183902645	2085	2085	2085	2085	1
287	20241106	151700	183900560	2090	2090	2090	2090	0
288	20241106	151600	183900560	2090	2090	2090	2090	0
289	20241106	151500	183900560	2090	2090	2090	2090	1
290	20241106	151400	183898470	2085	2085	2085	2085	0
291	20241106	151300	183898470	2085	2085	2085	2085	0
292	20241106	151200	183898470	2085	2085	2085	2085	0
293	20241106	151100	183898470	2085	2085	2085	2085	31
294	20241106	151000	183833835	2090	2090	2090	2090	0
295	20241106	150900	183833835	2090	2090	2090	2090	15
296	20241106	150800	183802485	2090	2090	2090	2090	0
297	20241106	150700	183802485	2090	2090	2090	2090	1
298	20241106	150600	183800395	2090	2090	2090	2090	71
299	20241106	150500	183652005	2090	2095	2095	2090	1261
300	20241106	150400	181012055	2085	2085	2085	2085	300
301	20241106	150300	180386555	2085	2085	2085	2085	0
302	20241106	150200	180386555	2085	2085	2085	2085	0
303	20241106	150100	180386555	2085	2085	2085	2085	0
304	20241106	150000	180386555	2085	2085	2085	2085	0
305	20241106	145900	180386555	2085	2085	2085	2085	0
306	20241106	145800	180386555	2085	2085	2085	2085	0
307	20241106	145700	180386555	2085	2085	2085	2085	40
308	20241106	145600	180303155	2085	2085	2085	2085	0
309	20241106	145500	180303155	2085	2085	2085	2085	0
310	20241106	145400	180303155	2085	2090	2090	2085	68
311	20241106	145300	180161325	2095	2095	2095	2095	0
312	20241106	145200	180161325	2095	2095	2095	2095	0
313	20241106	145100	180161325	2095	2095	2095	2095	0
314	20241106	145000	180161325	2095	2095	2095	2095	0
315	20241106	144900	180161325	2095	2095	2095	2095	0
316	20241106	144800	180161325	2095	2095	2095	2095	0
317	20241106	144700	180161325	2095	2095	2095	2080	282
318	20241106	144600	179572195	2095	2095	2095	2095	0
319	20241106	144500	179572195	2095	2095	2095	2095	500
320	20241106	144400	178524695	2095	2090	2095	2090	85
321	20241106	144300	178346995	2090	2090	2090	2090	1
322	20241106	144200	178344905	2090	2090	2090	2090	185
323	20241106	144100	177958255	2090	2090	2090	2090	0
324	20241106	144000	177958255	2090	2090	2090	2090	0
325	20241106	143900	177958255	2090	2090	2090	2090	0
326	20241106	143800	177958255	2090	2090	2090	2090	0
327	20241106	143700	177958255	2090	2090	2090	2090	0
328	20241106	143600	177958255	2090	2090	2090	2090	0
329	20241106	143500	177958255	2090	2090	2090	2090	0
330	20241106	143400	177958255	2090	2090	2090	2090	0
331	20241106	143300	177958255	2090	2090	2090	2090	0
332	20241106	143200	177958255	2090	2090	2090	2090	0
333	20241106	143100	177958255	2090	2090	2090	2090	0
334	20241106	143000	177958255	2090	2090	2090	2090	2
335	20241106	142900	177954075	2090	2090	2090	2090	0
336	20241106	142800	177954075	2090	2090	2090	2090	0
337	20241106	142700	177954075	2090	2090	2090	2090	0
338	20241106	142600	177954075	2090	2090	2090	2090	1
339	20241106	142500	177951985	2095	2095	2095	2095	0
340	20241106	142400	177951985	2095	2095	2095	2095	0
341	20241106	142300	177951985	2095	2095	2095	2095	0
342	20241106	142200	177951985	2095	2095	2095	2095	0
343	20241106	142100	177951985	2095	2095	2095	2095	0
344	20241106	142000	177951985	2095	2095	2095	2095	0
345	20241106	141900	177951985	2095	2095	2095	2095	0
346	20241106	141800	177951985	2095	2095	2095	2095	0
347	20241106	141700	177951985	2095	2095	2095	2095	0
348	20241106	141600	177951985	2095	2095	2095	2095	0
349	20241106	141500	177951985	2095	2090	2095	2090	300
350	20241106	141400	177323980	2090	2090	2090	2090	1
351	20241106	141300	177321890	2090	2090	2090	2090	1000
352	20241106	141200	175231890	2080	2080	2080	2080	0
353	20241106	141100	175231890	2080	2080	2080	2080	0
354	20241106	141000	175231890	2080	2080	2080	2080	0
355	20241106	140900	175231890	2080	2080	2080	2080	0
356	20241106	140800	175231890	2080	2080	2080	2080	0
357	20241106	140700	175231890	2080	2080	2080	2080	0
358	20241106	140600	175231890	2080	2080	2080	2080	0
359	20241106	140500	175231890	2080	2080	2080	2080	0
360	20241106	140400	175231890	2080	2080	2080	2080	1000
361	20241106	140300	173151890	2080	2080	2080	2080	0
362	20241106	140200	173151890	2080	2080	2080	2080	0
363	20241106	140100	173151890	2080	2080	2080	2080	0
364	20241106	140000	173151890	2080	2080	2080	2080	0
365	20241106	135900	173151890	2080	2080	2080	2080	0
366	20241106	135800	173151890	2080	2080	2080	2080	2
367	20241106	135700	173147730	2090	2090	2090	2090	0
368	20241106	135600	173147730	2090	2090	2090	2090	1
369	20241106	135500	173145640	2080	2080	2080	2080	0
370	20241106	135400	173145640	2080	2080	2080	2080	0
371	20241106	135300	173145640	2080	2080	2080	2080	0
372	20241106	135200	173145640	2080	2080	2080	2080	0
373	20241106	135100	173145640	2080	2080	2080	2080	0
374	20241106	135000	173145640	2080	2085	2085	2080	46
375	20241106	134900	173049955	2085	2085	2085	2085	0
376	20241106	134800	173049955	2085	2085	2085	2085	0
377	20241106	134700	173049955	2085	2085	2085	2085	0
378	20241106	134600	173049955	2085	2085	2085	2085	0
379	20241106	134500	173049955	2085	2085	2085	2085	0
380	20241106	134400	173049955	2085	2085	2085	2085	0
381	20241106	134300	173049955	2085	2085	2085	2085	5
382	20241106	134200	173039530	2090	2090	2090	2090	0
383	20241106	134100	173039530	2090	2090	2090	2090	0
384	20241106	134000	173039530	2090	2090	2090	2090	0
385	20241106	133900	173039530	2090	2090	2090	2090	0
386	20241106	133800	173039530	2090	2090	2090	2090	0
387	20241106	133700	173039530	2090	2090	2090	2090	0
388	20241106	133600	173039530	2090	2090	2090	2090	0
389	20241106	133500	173039530	2090	2090	2090	2090	0
390	20241106	133400	173039530	2090	2090	2090	2090	0
391	20241106	133300	173039530	2090	2090	2090	2090	8
392	20241106	133200	173022810	2090	2090	2090	2090	0
393	20241106	133100	173022810	2090	2090	2090	2090	0
394	20241106	133000	173022810	2090	2090	2090	2090	0
395	20241106	132900	173022810	2090	2090	2090	2090	0
396	20241106	132800	173022810	2090	2090	2090	2090	0
397	20241106	132700	173022810	2090	2090	2090	2090	0
398	20241106	132600	173022810	2090	2090	2090	2090	0
399	20241106	132500	173022810	2090	2090	2090	2090	0
400	20241106	132400	173022810	2090	2090	2090	2090	0
401	20241106	132300	173022810	2090	2090	2090	2090	0
402	20241106	132200	173022810	2090	2090	2090	2090	1
403	20241106	132100	173020720	2075	2075	2075	2075	0
404	20241106	132000	173020720	2075	2075	2075	2075	0
405	20241106	131900	173020720	2075	2075	2075	2075	0
406	20241106	131800	173020720	2075	2075	2075	2075	0
407	20241106	131700	173020720	2075	2075	2075	2075	0
408	20241106	131600	173020720	2075	2075	2075	2075	200
409	20241106	131500	172605720	2075	2075	2075	2075	20
410	20241106	131400	172564220	2075	2075	2075	2075	0
411	20241106	131300	172564220	2075	2080	2085	2075	2662
412	20241106	131200	167026900	2080	2080	2080	2080	0
413	20241106	131100	167026900	2080	2085	2085	2080	2946
414	20241106	131000	160898105	2085	2085	2085	2085	50
415	20241106	130900	160793855	2085	2085	2085	2085	0
416	20241106	130800	160793855	2085	2085	2085	2085	0
417	20241106	130700	160793855	2085	2090	2090	2085	38
418	20241106	130600	160714620	2095	2095	2095	2095	20
419	20241106	130500	160672720	2100	2100	2100	2100	0
420	20241106	130400	160672720	2100	2100	2100	2100	1
421	20241106	130300	160670620	2085	2085	2085	2085	0
422	20241106	130200	160670620	2085	2090	2090	2085	1000
423	20241106	130100	158581650	2095	2095	2095	2095	0
424	20241106	130000	158581650	2095	2095	2095	2095	0
425	20241106	125900	158581650	2095	2095	2095	2095	0
426	20241106	125800	158581650	2095	2095	2095	2095	0
427	20241106	125700	158581650	2095	2100	2100	2095	2
428	20241106	125600	158577455	2095	2095	2095	2095	0
429	20241106	125500	158577455	2095	2095	2095	2095	1
430	20241106	125400	158575360	2095	2095	2095	2095	0
431	20241106	125300	158575360	2095	2095	2095	2095	0
432	20241106	125200	158575360	2095	2095	2095	2095	0
433	20241106	125100	158575360	2095	2095	2095	2095	0
434	20241106	125000	158575360	2095	2095	2095	2095	0
435	20241106	124900	158575360	2095	2095	2095	2095	0
436	20241106	124800	158575360	2095	2095	2095	2095	488
437	20241106	124700	157553000	2095	2095	2095	2095	0
438	20241106	124600	157553000	2095	2095	2095	2095	0
439	20241106	124500	157553000	2095	2095	2095	2095	0
440	20241106	124400	157553000	2095	2090	2095	2090	102
441	20241106	124300	157339315	2085	2085	2085	2085	0
442	20241106	124200	157339315	2085	2085	2085	2085	1
443	20241106	124100	157337230	2085	2075	2085	2075	2005
444	20241106	124000	153156815	2075	2075	2075	2075	0
445	20241106	123900	153156815	2075	2075	2075	2075	0
446	20241106	123800	153156815	2075	2075	2075	2075	0
447	20241106	123700	153156815	2075	2085	2085	2075	7549
448	20241106	123600	137450495	2085	2085	2085	2085	0
449	20241106	123500	137450495	2085	2095	2095	2085	700
450	20241106	123400	135988915	2105	2105	2105	2105	0
451	20241106	123300	135988915	2105	2105	2105	2105	100
452	20241106	123200	135778415	2100	2095	2100	2090	911
453	20241106	123100	133874365	2095	2095	2095	2095	0
454	20241106	123000	133874365	2095	2095	2095	2095	105
455	20241106	122900	133654390	2095	2095	2095	2095	0
456	20241106	122800	133654390	2095	2095	2095	2095	0
457	20241106	122700	133654390	2095	2095	2095	2095	332
458	20241106	122600	132958850	2100	2100	2100	2100	0
459	20241106	122500	132958850	2100	2100	2100	2100	86
460	20241106	122400	132778250	2100	2100	2100	2100	5
461	20241106	122300	132767750	2100	2100	2100	2100	145
462	20241106	122200	132463250	2095	2095	2095	2095	0
463	20241106	122100	132463250	2095	2095	2095	2095	0
464	20241106	122000	132463250	2095	2095	2095	2095	14
465	20241106	121900	132433920	2095	2095	2095	2095	0
466	20241106	121800	132433920	2095	2095	2095	2095	0
467	20241106	121700	132433920	2095	2095	2095	2095	0
468	20241106	121600	132433920	2095	2095	2095	2095	28
469	20241106	121500	132375260	2095	2095	2095	2095	10
470	20241106	121400	132354310	2095	2095	2095	2095	13
471	20241106	121300	132327075	2095	2095	2095	2095	12
472	20241106	121200	132301935	2095	2095	2095	2095	97
473	20241106	121100	132098720	2100	2100	2100	2100	865
474	20241106	121000	130282220	2095	2095	2095	2095	0
475	20241106	120900	130282220	2095	2095	2095	2095	0
476	20241106	120800	130282220	2095	2095	2095	2095	0
477	20241106	120700	130282220	2095	2095	2095	2095	0
478	20241106	120600	130282220	2095	2100	2100	2095	2019
479	20241106	120500	126050870	2105	2105	2105	2105	34
480	20241106	120400	125979300	2110	2110	2110	2110	0
481	20241106	120300	125979300	2110	2110	2110	2110	0
482	20241106	120200	125979300	2110	2110	2110	2110	0
483	20241106	120100	125979300	2110	2110	2110	2110	0
484	20241106	120000	125979300	2110	2110	2110	2110	8
485	20241106	115900	125962420	2110	2110	2110	2110	1
486	20241106	115800	125960310	2110	2110	2110	2110	0
487	20241106	115700	125960310	2110	2110	2110	2110	0
488	20241106	115600	125960310	2110	2110	2110	2110	0
489	20241106	115500	125960310	2110	2110	2110	2110	0
490	20241106	115400	125960310	2110	2110	2110	2110	0
491	20241106	115300	125960310	2110	2110	2110	2110	0
492	20241106	115200	125960310	2110	2110	2110	2110	0
493	20241106	115100	125960310	2110	2110	2110	2110	0
494	20241106	115000	125960310	2110	2110	2110	2110	13
495	20241106	114900	125932880	2110	2110	2110	2110	24
496	20241106	114800	125882240	2110	2100	2110	2100	2
497	20241106	114700	125878030	2105	2105	2105	2105	10
498	20241106	114600	125856980	2100	2100	2100	2100	486
499	20241106	114500	124836380	2110	2105	2110	2105	789
500	20241106	114400	123175020	2100	2100	2100	2100	0
501	20241106	114300	123175020	2100	2100	2100	2100	0
502	20241106	114200	123175020	2100	2100	2100	2100	7306
503	20241106	114100	107832420	2090	2090	2090	2090	0
504	20241106	114000	107832420	2090	2090	2090	2090	0
505	20241106	113900	107832420	2090	2090	2090	2090	0
506	20241106	113800	107832420	2090	2090	2090	2090	0
507	20241106	113700	107832420	2090	2090	2090	2090	0
508	20241106	113600	107832420	2090	2090	2090	2090	0
509	20241106	113500	107832420	2090	2090	2090	2090	0
510	20241106	113400	107832420	2090	2090	2090	2090	0
511	20241106	113300	107832420	2090	2090	2090	2090	0
512	20241106	113200	107832420	2090	2090	2090	2090	0
513	20241106	113100	107832420	2090	2090	2090	2090	0
514	20241106	113000	107832420	2090	2090	2090	2090	0
515	20241106	112900	107832420	2090	2090	2090	2090	445
516	20241106	112800	106902370	2095	2095	2095	2095	0
517	20241106	112700	106902370	2095	2095	2095	2095	0
518	20241106	112600	106902370	2095	2095	2095	2095	10
519	20241106	112500	106881420	2095	2095	2095	2095	0
520	20241106	112400	106881420	2095	2095	2095	2095	0
521	20241106	112300	106881420	2095	2095	2095	2095	0
522	20241106	112200	106881420	2095	2095	2095	2095	0
523	20241106	112100	106881420	2095	2095	2095	2090	2655
524	20241106	112000	101324695	2095	2095	2095	2095	0
525	20241106	111900	101324695	2095	2095	2095	2095	1409
526	20241106	111800	98372840	2100	2100	2100	2100	0
527	20241106	111700	98372840	2100	2100	2100	2100	0
528	20241106	111600	98372840	2100	2100	2100	2100	100
529	20241106	111500	98162840	2100	2100	2100	2100	0
530	20241106	111400	98162840	2100	2100	2100	2100	0
531	20241106	111300	98162840	2100	2100	2100	2100	0
532	20241106	111200	98162840	2100	2100	2100	2100	3200
533	20241106	111100	91442840	2100	2100	2100	2100	0
534	20241106	111000	91442840	2100	2100	2100	2100	0
535	20241106	110900	91442840	2100	2100	2100	2100	110
536	20241106	110800	91211840	2100	2100	2100	2100	0
537	20241106	110700	91211840	2100	2100	2100	2100	9
538	20241106	110600	91192940	2100	2100	2100	2100	0
539	20241106	110500	91192940	2100	2095	2100	2095	1001
540	20241106	110400	89095840	2095	2095	2095	2095	665
541	20241106	110300	87702665	2100	2100	2100	2100	0
542	20241106	110200	87702665	2100	2100	2100	2100	0
543	20241106	110100	87702665	2100	2100	2100	2100	1
544	20241106	110000	87700565	2095	2095	2095	2095	0
545	20241106	105900	87700565	2095	2095	2095	2095	259
546	20241106	105800	87157960	2095	2095	2095	2095	0
547	20241106	105700	87157960	2095	2095	2095	2095	0
548	20241106	105600	87157960	2095	2095	2095	2095	1210
549	20241106	105500	84623010	2095	2095	2095	2095	337
550	20241106	105400	83916995	2100	2100	2100	2100	0
551	20241106	105300	83916995	2100	2100	2100	2100	0
552	20241106	105200	83916995	2100	2100	2100	2100	0
553	20241106	105100	83916995	2100	2100	2100	2100	3333
554	20241106	105000	76917695	2100	2100	2100	2100	0
555	20241106	104900	76917695	2100	2100	2100	2100	0
556	20241106	104800	76917695	2100	2100	2100	2100	0
557	20241106	104700	76917695	2100	2100	2100	2100	0
558	20241106	104600	76917695	2100	2100	2100	2100	0
559	20241106	104500	76917695	2100	2095	2100	2095	3
560	20241106	104400	76911405	2095	2095	2095	2095	2
561	20241106	104300	76907215	2100	2100	2100	2100	0
562	20241106	104200	76907215	2100	2095	2100	2095	6
563	20241106	104100	76894640	2095	2095	2095	2095	3500
564	20241106	104000	69562140	2095	2095	2095	2095	0
565	20241106	103900	69562140	2095	2095	2095	2095	1
566	20241106	103800	69560045	2090	2090	2090	2090	0
567	20241106	103700	69560045	2090	2090	2090	2090	0
568	20241106	103600	69560045	2090	2090	2090	2090	0
569	20241106	103500	69560045	2090	2090	2090	2090	0
570	20241106	103400	69560045	2090	2090	2090	2090	0
571	20241106	103300	69560045	2090	2090	2090	2090	0
572	20241106	103200	69560045	2090	2090	2090	2090	1364
573	20241106	103100	66709285	2090	2090	2090	2090	1
574	20241106	103000	66707195	2090	2090	2090	2090	210
575	20241106	102900	66268295	2090	2090	2090	2090	0
576	20241106	102800	66268295	2090	2090	2090	2090	200
577	20241106	102700	65850295	2090	2090	2090	2090	0
578	20241106	102600	65850295	2090	2090	2090	2090	100
579	20241106	102500	65641295	2090	2090	2090	2090	0
580	20241106	102400	65641295	2090	2090	2090	2090	0
581	20241106	102300	65641295	2090	2090	2090	2090	19
582	20241106	102200	65601585	2085	2085	2085	2085	1
583	20241106	102100	65599500	2090	2090	2090	2090	0
584	20241106	102000	65599500	2090	2090	2090	2090	0
585	20241106	101900	65599500	2090	2090	2090	2090	22
586	20241106	101800	65553520	2085	2085	2085	2085	1
587	20241106	101700	65551435	2085	2085	2085	2085	242
588	20241106	101600	65046865	2085	2085	2085	2085	0
589	20241106	101500	65046865	2085	2085	2085	2085	1057
590	20241106	101400	62843020	2090	2090	2090	2090	0
591	20241106	101300	62843020	2090	2090	2090	2090	0
592	20241106	101200	62843020	2090	2085	2090	2085	510
593	20241106	101100	61779620	2090	2090	2090	2090	0
594	20241106	101000	61779620	2090	2090	2090	2090	0
595	20241106	100900	61779620	2090	2090	2090	2090	1
596	20241106	100800	61777530	2085	2085	2085	2085	0
597	20241106	100700	61777530	2085	2085	2085	2085	100
598	20241106	100600	61569030	2080	2080	2080	2080	0
599	20241106	100500	61569030	2080	2080	2080	2080	0
600	20241106	100400	61569030	2080	2080	2080	2080	0
601	20241106	100300	61569030	2080	2080	2080	2080	0
602	20241106	100200	61569030	2080	2080	2080	2080	0
603	20241106	100100	61569030	2080	2080	2080	2080	129
604	20241106	100000	61300710	2075	2075	2075	2075	0
605	20241106	095900	61300710	2075	2075	2075	2075	0
606	20241106	095800	61300710	2075	2075	2075	2075	0
607	20241106	095700	61300710	2075	2075	2075	2075	1100
608	20241106	095600	59018210	2080	2080	2080	2080	0
609	20241106	095500	59018210	2080	2090	2090	2080	809
610	20241106	095400	57335380	2090	2090	2090	2090	0
611	20241106	095300	57335380	2090	2090	2090	2090	0
612	20241106	095200	57335380	2090	2090	2090	2090	0
613	20241106	095100	57335380	2090	2090	2090	2090	0
614	20241106	095000	57335380	2090	2090	2090	2090	4
615	20241106	094900	57327020	2090	2090	2090	2090	158
616	20241106	094800	56996800	2090	2090	2090	2090	0
617	20241106	094700	56996800	2090	2090	2090	2090	0
618	20241106	094600	56996800	2090	2090	2090	2090	0
619	20241106	094500	56996800	2090	2090	2090	2090	0
620	20241106	094400	56996800	2090	2075	2090	2075	45
621	20241106	094300	56903410	2090	2090	2090	2090	9
622	20241106	094200	56884600	2090	2095	2095	2090	13
623	20241106	094100	56857420	2095	2080	2095	2075	21697
624	20241106	094000	11828415	2085	2090	2090	2085	1088
625	20241106	093900	9559685	2090	2090	2090	2090	0
626	20241106	093800	9559685	2090	2090	2090	2090	0
627	20241106	093700	9559685	2090	2090	2090	2090	32
628	20241106	093600	9492805	2090	2090	2090	2090	52
629	20241106	093500	9384125	2090	2090	2090	2090	0
630	20241106	093400	9384125	2090	2090	2090	2090	0
631	20241106	093300	9384125	2090	2090	2090	2090	0
632	20241106	093200	9384125	2090	2090	2090	2090	0
633	20241106	093100	9384125	2090	2090	2090	2090	30
634	20241106	093000	9321425	2100	2100	2100	2100	4
635	20241106	092900	9313025	2090	2090	2090	2090	0
636	20241106	092800	9313025	2090	2090	2090	2090	0
637	20241106	092700	9313025	2090	2090	2090	2090	0
638	20241106	092600	9313025	2090	2090	2090	2090	485
639	20241106	092500	8299375	2090	2090	2090	2090	0
640	20241106	092400	8299375	2090	2095	2095	2090	80
641	20241106	092300	8132150	2100	2100	2100	2100	0
642	20241106	092200	8132150	2100	2100	2100	2100	0
643	20241106	092100	8132150	2100	2100	2100	2100	0
644	20241106	092000	8132150	2100	2100	2100	2100	0
645	20241106	091900	8132150	2100	2100	2100	2100	0
646	20241106	091800	8132150	2100	2100	2100	2100	1
647	20241106	091700	8130050	2100	2100	2100	2100	5
648	20241106	091600	8119550	2100	2110	2110	2100	11
649	20241106	091500	8096350	2090	2090	2090	2090	0
650	20241106	091400	8096350	2090	2090	2090	2090	0
651	20241106	091300	8096350	2090	2090	2090	2090	0
652	20241106	091200	8096350	2090	2090	2090	2090	805
653	20241106	091100	6413900	2110	2110	2110	2110	0
654	20241106	091000	6413900	2110	2110	2110	2110	0
655	20241106	090900	6413900	2110	2110	2110	2110	0
656	20241106	090800	6413900	2110	2110	2110	2110	100
657	20241106	090700	6202900	2100	2100	2100	2100	0
658	20241106	090600	6202900	2100	2100	2100	2100	100
659	20241106	090500	5992900	2115	2115	2115	2115	1
660	20241106	090400	5990785	2115	2085	2130	2085	249
661	20241106	090300	5466540	2090	2090	2090	2090	2556
662	20241106	090200	124500	2075	2075	2075	2075	0
663	20241106	090100	124500	2075	2075	2075	2075	0
664	20241106	090000	124500	2075	2075	2075	2075	60