KissMeData/195500/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	203000	212355905	2940	2940	2940	2940	85
3	20241107	202900	212355905	2940	2940	2940	2940	0
4	20241107	202800	212355905	2940	2940	2940	2940	0
5	20241107	202700	212355905	2940	2940	2940	2940	0
6	20241107	202600	212355905	2940	2940	2940	2940	0
7	20241107	202500	212355905	2940	2940	2940	2940	0
8	20241107	202400	212355905	2940	2940	2940	2940	0
9	20241107	202300	212355905	2940	2940	2940	2940	0
10	20241107	202200	212355905	2940	2940	2940	2940	0
11	20241107	202100	212355905	2940	2940	2940	2940	0
12	20241107	202000	212355905	2940	2940	2940	2940	0
13	20241107	201900	212355905	2940	2940	2940	2940	0
14	20241107	201800	212355905	2940	2940	2940	2940	0
15	20241107	201700	212355905	2940	2940	2940	2940	0
16	20241107	201600	212355905	2940	2940	2940	2940	0
17	20241107	201500	212355905	2940	2940	2940	2940	0
18	20241107	201400	212355905	2940	2940	2940	2940	0
19	20241107	201300	212355905	2940	2940	2940	2940	0
20	20241107	201200	212355905	2940	2940	2940	2940	0
21	20241107	201100	212355905	2940	2940	2940	2940	0
22	20241107	201000	212355905	2940	2940	2940	2940	0
23	20241107	200900	212355905	2940	2940	2940	2940	0
24	20241107	200800	212355905	2940	2940	2940	2940	0
25	20241107	200700	212355905	2940	2940	2940	2940	0
26	20241107	200600	212355905	2940	2940	2940	2940	0
27	20241107	200500	212355905	2940	2940	2940	2940	0
28	20241107	200400	212355905	2940	2940	2940	2940	0
29	20241107	200300	212355905	2940	2940	2940	2940	0
30	20241107	200200	212355905	2940	2940	2940	2940	0
31	20241107	200100	212355905	2940	2940	2940	2940	0
32	20241107	200000	212355905	2940	2940	2940	2940	85
33	20241107	195900	212355905	2940	2940	2940	2940	0
34	20241107	195800	212355905	2940	2940	2940	2940	0
35	20241107	195700	212355905	2940	2940	2940	2940	0
36	20241107	195600	212355905	2940	2940	2940	2940	0
37	20241107	195500	212355905	2940	2940	2940	2940	0
38	20241107	195400	212355905	2940	2940	2940	2940	0
39	20241107	195300	212355905	2940	2940	2940	2940	0
40	20241107	195200	212355905	2940	2940	2940	2940	0
41	20241107	195100	212355905	2940	2940	2940	2940	0
42	20241107	195000	212355905	2940	2940	2940	2940	0
43	20241107	194900	212355905	2940	2940	2940	2940	0
44	20241107	194800	212355905	2940	2940	2940	2940	0
45	20241107	194700	212355905	2940	2940	2940	2940	0
46	20241107	194600	212355905	2940	2940	2940	2940	0
47	20241107	194500	212355905	2940	2940	2940	2940	0
48	20241107	194400	212355905	2940	2940	2940	2940	0
49	20241107	194300	212355905	2940	2940	2940	2940	0
50	20241107	194200	212355905	2940	2940	2940	2940	0
51	20241107	194100	212355905	2940	2940	2940	2940	0
52	20241107	194000	212355905	2940	2940	2940	2940	0
53	20241107	193900	212355905	2940	2940	2940	2940	0
54	20241107	193800	212355905	2940	2940	2940	2940	0
55	20241107	193700	212355905	2940	2940	2940	2940	0
56	20241107	193600	212355905	2940	2940	2940	2940	0
57	20241107	193500	212355905	2940	2940	2940	2940	0
58	20241107	193400	212355905	2940	2940	2940	2940	0
59	20241107	193300	212355905	2940	2940	2940	2940	0
60	20241107	193200	212355905	2940	2940	2940	2940	0
61	20241107	193100	212355905	2940	2940	2940	2940	0
62	20241107	193000	212355905	2940	2940	2940	2940	85
63	20241107	192900	212355905	2940	2940	2940	2940	0
64	20241107	192800	212355905	2940	2940	2940	2940	0
65	20241107	192700	212355905	2940	2940	2940	2940	0
66	20241107	192600	212355905	2940	2940	2940	2940	0
67	20241107	192500	212355905	2940	2940	2940	2940	0
68	20241107	192400	212355905	2940	2940	2940	2940	0
69	20241107	192300	212355905	2940	2940	2940	2940	0
70	20241107	192200	212355905	2940	2940	2940	2940	0
71	20241107	192100	212355905	2940	2940	2940	2940	0
72	20241107	192000	212355905	2940	2940	2940	2940	0
73	20241107	191900	212355905	2940	2940	2940	2940	0
74	20241107	191800	212355905	2940	2940	2940	2940	0
75	20241107	191700	212355905	2940	2940	2940	2940	0
76	20241107	191600	212355905	2940	2940	2940	2940	0
77	20241107	191500	212355905	2940	2940	2940	2940	0
78	20241107	191400	212355905	2940	2940	2940	2940	0
79	20241107	191300	212355905	2940	2940	2940	2940	0
80	20241107	191200	212355905	2940	2940	2940	2940	0
81	20241107	191100	212355905	2940	2940	2940	2940	0
82	20241107	191000	212355905	2940	2940	2940	2940	0
83	20241107	190900	212355905	2940	2940	2940	2940	0
84	20241107	190800	212355905	2940	2940	2940	2940	0
85	20241107	190700	212355905	2940	2940	2940	2940	0
86	20241107	190600	212355905	2940	2940	2940	2940	0
87	20241107	190500	212355905	2940	2940	2940	2940	0
88	20241107	190400	212355905	2940	2940	2940	2940	0
89	20241107	190300	212355905	2940	2940	2940	2940	0
90	20241107	190200	212355905	2940	2940	2940	2940	0
91	20241107	190100	212355905	2940	2940	2940	2940	0
92	20241107	190000	212355905	2940	2940	2940	2940	85
93	20241107	185900	212355905	2940	2940	2940	2940	0
94	20241107	185800	212355905	2940	2940	2940	2940	0
95	20241107	185700	212355905	2940	2940	2940	2940	0
96	20241107	185600	212355905	2940	2940	2940	2940	0
97	20241107	185500	212355905	2940	2940	2940	2940	0
98	20241107	185400	212355905	2940	2940	2940	2940	0
99	20241107	185300	212355905	2940	2940	2940	2940	0
100	20241107	185200	212355905	2940	2940	2940	2940	0
101	20241107	185100	212355905	2940	2940	2940	2940	0
102	20241107	185000	212355905	2940	2940	2940	2940	0
103	20241107	184900	212355905	2940	2940	2940	2940	0
104	20241107	184800	212355905	2940	2940	2940	2940	0
105	20241107	184700	212355905	2940	2940	2940	2940	0
106	20241107	184600	212355905	2940	2940	2940	2940	0
107	20241107	184500	212355905	2940	2940	2940	2940	0
108	20241107	184400	212355905	2940	2940	2940	2940	0
109	20241107	184300	212355905	2940	2940	2940	2940	0
110	20241107	184200	212355905	2940	2940	2940	2940	0
111	20241107	184100	212355905	2940	2940	2940	2940	0
112	20241107	184000	212355905	2940	2940	2940	2940	0
113	20241107	183900	212355905	2940	2940	2940	2940	0
114	20241107	183800	212355905	2940	2940	2940	2940	0
115	20241107	183700	212355905	2940	2940	2940	2940	0
116	20241107	183600	212355905	2940	2940	2940	2940	0
117	20241107	183500	212355905	2940	2940	2940	2940	0
118	20241107	183400	212355905	2940	2940	2940	2940	0
119	20241107	183300	212355905	2940	2940	2940	2940	0
120	20241107	183200	212355905	2940	2940	2940	2940	0
121	20241107	183100	212355905	2940	2940	2940	2940	0
122	20241107	183000	212355905	2940	2940	2940	2940	85
123	20241107	182900	212355905	2940	2940	2940	2940	0
124	20241107	182800	212355905	2940	2940	2940	2940	0
125	20241107	182700	212355905	2940	2940	2940	2940	0
126	20241107	182600	212355905	2940	2940	2940	2940	0
127	20241107	182500	212355905	2940	2940	2940	2940	0
128	20241107	182400	212355905	2940	2940	2940	2940	0
129	20241107	182300	212355905	2940	2940	2940	2940	0
130	20241107	182200	212355905	2940	2940	2940	2940	0
131	20241107	182100	212355905	2940	2940	2940	2940	0
132	20241107	182000	212355905	2940	2940	2940	2940	0
133	20241107	181900	212355905	2940	2940	2940	2940	0
134	20241107	181800	212355905	2940	2940	2940	2940	0
135	20241107	181700	212355905	2940	2940	2940	2940	0
136	20241107	181600	212355905	2940	2940	2940	2940	0
137	20241107	181500	212355905	2940	2940	2940	2940	0
138	20241107	181400	212355905	2940	2940	2940	2940	0
139	20241107	181300	212355905	2940	2940	2940	2940	0
140	20241107	181200	212355905	2940	2940	2940	2940	0
141	20241107	181100	212355905	2940	2940	2940	2940	0
142	20241107	181000	212355905	2940	2940	2940	2940	0
143	20241107	180900	212355905	2940	2940	2940	2940	0
144	20241107	180800	212355905	2940	2940	2940	2940	0
145	20241107	180700	212355905	2940	2940	2940	2940	0
146	20241107	180600	212355905	2940	2940	2940	2940	0
147	20241107	180500	212355905	2940	2940	2940	2940	0
148	20241107	180400	212355905	2940	2940	2940	2940	0
149	20241107	180300	212355905	2940	2940	2940	2940	0
150	20241107	180200	212355905	2940	2940	2940	2940	0
151	20241107	180100	212355905	2940	2940	2940	2940	0
152	20241107	180000	212355905	2940	2940	2940	2940	85
153	20241107	175900	212355905	2940	2940	2940	2940	0
154	20241107	175800	212355905	2940	2940	2940	2940	0
155	20241107	175700	212355905	2940	2940	2940	2940	0
156	20241107	175600	212355905	2940	2940	2940	2940	0
157	20241107	175500	212355905	2940	2940	2940	2940	0
158	20241107	175400	212355905	2940	2940	2940	2940	0
159	20241107	175300	212355905	2940	2940	2940	2940	0
160	20241107	175200	212355905	2940	2940	2940	2940	0
161	20241107	175100	212355905	2940	2940	2940	2940	0
162	20241107	175000	212355905	2940	2940	2940	2940	0
163	20241107	174900	212355905	2940	2940	2940	2940	0
164	20241107	174800	212355905	2940	2940	2940	2940	0
165	20241107	174700	212355905	2940	2940	2940	2940	0
166	20241107	174600	212355905	2940	2940	2940	2940	0
167	20241107	174500	212355905	2940	2940	2940	2940	0
168	20241107	174400	212355905	2940	2940	2940	2940	0
169	20241107	174300	212355905	2940	2940	2940	2940	0
170	20241107	174200	212355905	2940	2940	2940	2940	0
171	20241107	174100	212355905	2940	2940	2940	2940	0
172	20241107	174000	212355905	2940	2940	2940	2940	0
173	20241107	173900	212355905	2940	2940	2940	2940	0
174	20241107	173800	212355905	2940	2940	2940	2940	0
175	20241107	173700	212355905	2940	2940	2940	2940	0
176	20241107	173600	212355905	2940	2940	2940	2940	0
177	20241107	173500	212355905	2940	2940	2940	2940	0
178	20241107	173400	212355905	2940	2940	2940	2940	0
179	20241107	173300	212355905	2940	2940	2940	2940	0
180	20241107	173200	212355905	2940	2940	2940	2940	0
181	20241107	173100	212355905	2940	2940	2940	2940	0
182	20241107	173000	212355905	2940	2940	2940	2940	85
183	20241107	172900	212355905	2940	2940	2940	2940	0
184	20241107	172800	212355905	2940	2940	2940	2940	0
185	20241107	172700	212355905	2940	2940	2940	2940	0
186	20241107	172600	212355905	2940	2940	2940	2940	0
187	20241107	172500	212355905	2940	2940	2940	2940	0
188	20241107	172400	212355905	2940	2940	2940	2940	0
189	20241107	172300	212355905	2940	2940	2940	2940	0
190	20241107	172200	212355905	2940	2940	2940	2940	0
191	20241107	172100	212355905	2940	2940	2940	2940	0
192	20241107	172000	212355905	2940	2940	2940	2940	0
193	20241107	171900	212355905	2940	2940	2940	2940	0
194	20241107	171800	212355905	2940	2940	2940	2940	0
195	20241107	171700	212355905	2940	2940	2940	2940	0
196	20241107	171600	212355905	2940	2940	2940	2940	0
197	20241107	171500	212355905	2940	2940	2940	2940	0
198	20241107	171400	212355905	2940	2940	2940	2940	0
199	20241107	171300	212355905	2940	2940	2940	2940	0
200	20241107	171200	212355905	2940	2940	2940	2940	0
201	20241107	171100	212355905	2940	2940	2940	2940	0
202	20241107	171000	212355905	2940	2940	2940	2940	0
203	20241107	170900	212355905	2940	2940	2940	2940	0
204	20241107	170800	212355905	2940	2940	2940	2940	0
205	20241107	170700	212355905	2940	2940	2940	2940	0
206	20241107	170600	212355905	2940	2940	2940	2940	0
207	20241107	170500	212355905	2940	2940	2940	2940	0
208	20241107	170400	212355905	2940	2940	2940	2940	0
209	20241107	170300	212355905	2940	2940	2940	2940	0
210	20241107	170200	212355905	2940	2940	2940	2940	0
211	20241107	170100	212355905	2940	2940	2940	2940	0
212	20241107	170000	212355905	2940	2940	2940	2940	85
213	20241107	165900	212355905	2940	2940	2940	2940	0
214	20241107	165800	212355905	2940	2940	2940	2940	0
215	20241107	165700	212355905	2940	2940	2940	2940	0
216	20241107	165600	212355905	2940	2940	2940	2940	0
217	20241107	165500	212355905	2940	2940	2940	2940	0
218	20241107	165400	212355905	2940	2940	2940	2940	0
219	20241107	165300	212355905	2940	2940	2940	2940	0
220	20241107	165200	212355905	2940	2940	2940	2940	0
221	20241107	165100	212355905	2940	2940	2940	2940	0
222	20241107	165000	212355905	2940	2940	2940	2940	0
223	20241107	164900	212355905	2940	2940	2940	2940	0
224	20241107	164800	212355905	2940	2940	2940	2940	0
225	20241107	164700	212355905	2940	2940	2940	2940	0
226	20241107	164600	212355905	2940	2940	2940	2940	0
227	20241107	164500	212355905	2940	2940	2940	2940	0
228	20241107	164400	212355905	2940	2940	2940	2940	0
229	20241107	164300	212355905	2940	2940	2940	2940	0
230	20241107	164200	212355905	2940	2940	2940	2940	0
231	20241107	164100	212355905	2940	2940	2940	2940	0
232	20241107	164000	212355905	2940	2940	2940	2940	0
233	20241107	163900	212355905	2940	2940	2940	2940	0
234	20241107	163800	212355905	2940	2940	2940	2940	0
235	20241107	163700	212355905	2940	2940	2940	2940	0
236	20241107	163600	212355905	2940	2940	2940	2940	0
237	20241107	163500	212355905	2940	2940	2940	2940	0
238	20241107	163400	212355905	2940	2940	2940	2940	0
239	20241107	163300	212355905	2940	2940	2940	2940	0
240	20241107	163200	212355905	2940	2940	2940	2940	0
241	20241107	163100	212355905	2940	2940	2940	2940	0
242	20241107	163000	212355905	2940	2940	2940	2940	85
243	20241107	162900	212355905	2940	2940	2940	2940	0
244	20241107	162800	212355905	2940	2940	2940	2940	0
245	20241107	162700	212355905	2940	2940	2940	2940	0
246	20241107	162600	212355905	2940	2940	2940	2940	0
247	20241107	162500	212355905	2940	2940	2940	2940	0
248	20241107	162400	212355905	2940	2940	2940	2940	0
249	20241107	162300	212355905	2940	2940	2940	2940	0
250	20241107	162200	212355905	2940	2940	2940	2940	0
251	20241107	162100	212355905	2940	2940	2940	2940	0
252	20241107	162000	212355905	2940	2940	2940	2940	0
253	20241107	161900	212355905	2940	2940	2940	2940	0
254	20241107	161800	212355905	2940	2940	2940	2940	0
255	20241107	161700	212355905	2940	2940	2940	2940	0
256	20241107	161600	212355905	2940	2940	2940	2940	0
257	20241107	161500	212355905	2940	2940	2940	2940	0
258	20241107	161400	212355905	2940	2940	2940	2940	0
259	20241107	161300	212355905	2940	2940	2940	2940	0
260	20241107	161200	212355905	2940	2940	2940	2940	0
261	20241107	161100	212355905	2940	2940	2940	2940	0
262	20241107	161000	212355905	2940	2940	2940	2940	0
263	20241107	160900	212355905	2940	2940	2940	2940	0
264	20241107	160800	212355905	2940	2940	2940	2940	0
265	20241107	160700	212355905	2940	2940	2940	2940	0
266	20241107	160600	212355905	2940	2940	2940	2940	0
267	20241107	160500	212355905	2940	2940	2940	2940	0
268	20241107	160400	212355905	2940	2940	2940	2940	0
269	20241107	160300	212355905	2940	2940	2940	2940	0
270	20241107	160200	212355905	2940	2940	2940	2940	0
271	20241107	160100	212355905	2940	2940	2940	2940	0
272	20241107	160000	212355905	2940	2940	2940	2940	85
273	20241107	155900	212355905	2940	2940	2940	2940	0
274	20241107	155800	212355905	2940	2940	2940	2940	0
275	20241107	155700	212355905	2940	2940	2940	2940	0
276	20241107	155600	212355905	2940	2940	2940	2940	0
277	20241107	155500	212355905	2940	2940	2940	2940	0
278	20241107	155400	212355905	2940	2940	2940	2940	0
279	20241107	155300	212355905	2940	2940	2940	2940	0
280	20241107	155200	212355905	2940	2940	2940	2940	0
281	20241107	155100	212355905	2940	2940	2940	2940	0
282	20241107	155000	212355905	2940	2940	2940	2940	0
283	20241107	154900	212355905	2940	2940	2940	2940	0
284	20241107	154800	212355905	2940	2940	2940	2940	0
285	20241107	154700	212355905	2940	2940	2940	2940	0
286	20241107	154600	212355905	2940	2940	2940	2940	0
287	20241107	154500	212355905	2940	2940	2940	2940	0
288	20241107	154400	212355905	2940	2940	2940	2940	0
289	20241107	154300	212355905	2940	2940	2940	2940	0
290	20241107	154200	212355905	2940	2940	2940	2940	0
291	20241107	154100	212355905	2940	2940	2940	2940	0
292	20241107	154000	212355905	2940	2940	2940	2940	0
293	20241107	153900	212355905	2940	2940	2940	2940	0
294	20241107	153800	212355905	2940	2940	2940	2940	0
295	20241107	153700	212355905	2940	2940	2940	2940	0
296	20241107	153600	212355905	2940	2940	2940	2940	0
297	20241107	153500	212355905	2940	2940	2940	2940	0
298	20241107	153400	212355905	2940	2940	2940	2940	0
299	20241107	153300	212355905	2940	2940	2940	2940	0
300	20241107	153200	212355905	2940	2940	2940	2940	0
301	20241107	153100	212355905	2940	2940	2940	2940	0
302	20241107	153000	212355905	2940	2940	2940	2940	170
303	20241107	152900	212106005	2950	2950	2950	2950	0
304	20241107	152800	212106005	2950	2950	2950	2950	0
305	20241107	152700	212106005	2950	2950	2950	2950	0
306	20241107	152600	212106005	2950	2950	2950	2950	0
307	20241107	152500	212106005	2950	2950	2950	2950	0
308	20241107	152400	212106005	2950	2950	2950	2950	0
309	20241107	152300	212106005	2950	2950	2950	2950	0
310	20241107	152200	212106005	2950	2950	2950	2950	0
311	20241107	152100	212106005	2950	2950	2950	2950	0
312	20241107	152000	212106005	2950	2950	2950	2950	0
313	20241107	151900	212106005	2950	2945	2950	2945	70
314	20241107	151800	211899730	2945	2945	2945	2945	0
315	20241107	151700	211899730	2945	2945	2945	2945	83
316	20241107	151600	211655295	2950	2950	2950	2950	0
317	20241107	151500	211655295	2950	2950	2950	2950	0
318	20241107	151400	211655295	2950	2950	2950	2950	0
319	20241107	151300	211655295	2950	2950	2950	2950	0
320	20241107	151200	211655295	2950	2950	2950	2950	5
321	20241107	151100	211640545	2950	2945	2950	2945	260
322	20241107	151000	210874840	2945	2940	2945	2940	211
323	20241107	150900	210254445	2940	2940	2940	2940	83
324	20241107	150800	210010425	2940	2940	2940	2940	0
325	20241107	150700	210010425	2940	2940	2940	2940	0
326	20241107	150600	210010425	2940	2940	2940	2940	351
327	20241107	150500	208978485	2945	2945	2945	2945	0
328	20241107	150400	208978485	2945	2945	2945	2945	0
329	20241107	150300	208978485	2945	2945	2945	2945	502
330	20241107	150200	207500095	2950	2950	2950	2950	0
331	20241107	150100	207500095	2950	2950	2950	2950	0
332	20241107	150000	207500095	2950	2950	2950	2950	5
333	20241107	145900	207485345	2950	2950	2950	2950	0
334	20241107	145800	207485345	2950	2950	2950	2950	0
335	20241107	145700	207485345	2950	2950	2950	2950	0
336	20241107	145600	207485345	2950	2950	2950	2950	0
337	20241107	145500	207485345	2950	2950	2950	2950	0
338	20241107	145400	207485345	2950	2950	2950	2950	0
339	20241107	145300	207485345	2950	2950	2950	2950	1
340	20241107	145200	207482395	2940	2940	2940	2940	500
341	20241107	145100	206012395	2940	2950	2950	2940	501
342	20241107	145000	204539445	2940	2940	2940	2940	51
343	20241107	144900	204389505	2950	2950	2950	2950	0
344	20241107	144800	204389505	2950	2950	2950	2950	0
345	20241107	144700	204389505	2950	2950	2950	2950	1
346	20241107	144600	204386555	2950	2950	2950	2950	0
347	20241107	144500	204386555	2950	2950	2950	2950	0
348	20241107	144400	204386555	2950	2950	2950	2950	0
349	20241107	144300	204386555	2950	2950	2950	2950	0
350	20241107	144200	204386555	2950	2950	2950	2950	0
351	20241107	144100	204386555	2950	2950	2950	2950	0
352	20241107	144000	204386555	2950	2950	2950	2950	0
353	20241107	143900	204386555	2950	2945	2950	2945	4
354	20241107	143800	204374770	2950	2950	2950	2950	0
355	20241107	143700	204374770	2950	2950	2950	2950	0
356	20241107	143600	204374770	2950	2950	2950	2950	0
357	20241107	143500	204374770	2950	2950	2950	2950	0
358	20241107	143400	204374770	2950	2950	2950	2950	1
359	20241107	143300	204371820	2940	2940	2940	2940	0
360	20241107	143200	204371820	2940	2940	2940	2940	0
361	20241107	143100	204371820	2940	2940	2940	2940	0
362	20241107	143000	204371820	2940	2940	2940	2940	0
363	20241107	142900	204371820	2940	2940	2940	2940	0
364	20241107	142800	204371820	2940	2940	2940	2940	0
365	20241107	142700	204371820	2940	2940	2940	2940	109
366	20241107	142600	204051360	2940	2940	2940	2940	0
367	20241107	142500	204051360	2940	2945	2945	2940	991
368	20241107	142400	201132980	2950	2950	2950	2945	15
369	20241107	142300	201088735	2950	2950	2950	2950	0
370	20241107	142200	201088735	2950	2950	2950	2950	0
371	20241107	142100	201088735	2950	2950	2950	2950	0
372	20241107	142000	201088735	2950	2950	2950	2950	0
373	20241107	141900	201088735	2950	2950	2950	2950	0
374	20241107	141800	201088735	2950	2950	2950	2950	0
375	20241107	141700	201088735	2950	2950	2950	2950	0
376	20241107	141600	201088735	2950	2950	2950	2950	0
377	20241107	141500	201088735	2950	2950	2950	2950	0
378	20241107	141400	201088735	2950	2950	2950	2950	2
379	20241107	141300	201082835	2950	2950	2950	2950	0
380	20241107	141200	201082835	2950	2950	2950	2950	0
381	20241107	141100	201082835	2950	2950	2950	2950	0
382	20241107	141000	201082835	2950	2950	2950	2950	0
383	20241107	140900	201082835	2950	2950	2950	2950	3
384	20241107	140800	201073985	2950	2950	2950	2950	0
385	20241107	140700	201073985	2950	2950	2950	2950	0
386	20241107	140600	201073985	2950	2950	2950	2950	0
387	20241107	140500	201073985	2950	2950	2950	2950	0
388	20241107	140400	201073985	2950	2950	2950	2950	0
389	20241107	140300	201073985	2950	2950	2950	2950	0
390	20241107	140200	201073985	2950	2950	2950	2950	0
391	20241107	140100	201073985	2950	2950	2950	2950	0
392	20241107	140000	201073985	2950	2950	2950	2950	0
393	20241107	135900	201073985	2950	2950	2950	2950	0
394	20241107	135800	201073985	2950	2950	2950	2950	0
395	20241107	135700	201073985	2950	2950	2950	2950	0
396	20241107	135600	201073985	2950	2940	2950	2940	2
397	20241107	135500	201068095	2940	2945	2945	2940	492
398	20241107	135400	199620850	2950	2950	2950	2950	0
399	20241107	135300	199620850	2950	2950	2950	2950	0
400	20241107	135200	199620850	2950	2950	2950	2950	400
401	20241107	135100	198440850	2955	2955	2955	2955	0
402	20241107	135000	198440850	2955	2955	2955	2955	0
403	20241107	134900	198440850	2955	2955	2955	2955	0
404	20241107	134800	198440850	2955	2955	2955	2955	1
405	20241107	134700	198437895	2955	2955	2955	2955	0
406	20241107	134600	198437895	2955	2955	2955	2955	0
407	20241107	134500	198437895	2955	2955	2955	2955	1
408	20241107	134400	198434940	2945	2945	2945	2945	0
409	20241107	134300	198434940	2945	2950	2950	2945	371
410	20241107	134200	197340675	2955	2955	2955	2955	0
411	20241107	134100	197340675	2955	2955	2955	2955	0
412	20241107	134000	197340675	2955	2955	2955	2955	1
413	20241107	133900	197337720	2950	2955	2955	2950	44
414	20241107	133800	197207720	2955	2955	2955	2955	0
415	20241107	133700	197207720	2955	2955	2955	2955	0
416	20241107	133600	197207720	2955	2955	2955	2955	0
417	20241107	133500	197207720	2955	2955	2955	2955	0
418	20241107	133400	197207720	2955	2955	2955	2955	0
419	20241107	133300	197207720	2955	2955	2955	2955	0
420	20241107	133200	197207720	2955	2955	2955	2955	0
421	20241107	133100	197207720	2955	2955	2955	2955	0
422	20241107	133000	197207720	2955	2955	2955	2955	1
423	20241107	132900	197204765	2955	2955	2955	2955	0
424	20241107	132800	197204765	2955	2955	2955	2955	0
425	20241107	132700	197204765	2955	2955	2955	2955	0
426	20241107	132600	197204765	2955	2955	2955	2955	0
427	20241107	132500	197204765	2955	2955	2955	2955	0
428	20241107	132400	197204765	2955	2950	2955	2950	2
429	20241107	132300	197198860	2955	2955	2955	2955	0
430	20241107	132200	197198860	2955	2955	2955	2955	0
431	20241107	132100	197198860	2955	2955	2955	2955	0
432	20241107	132000	197198860	2955	2955	2955	2955	0
433	20241107	131900	197198860	2955	2955	2955	2955	0
434	20241107	131800	197198860	2955	2955	2955	2955	0
435	20241107	131700	197198860	2955	2955	2955	2955	0
436	20241107	131600	197198860	2955	2955	2955	2955	0
437	20241107	131500	197198860	2955	2955	2955	2955	0
438	20241107	131400	197198860	2955	2955	2955	2955	0
439	20241107	131300	197198860	2955	2955	2955	2955	0
440	20241107	131200	197198860	2955	2955	2955	2955	0
441	20241107	131100	197198860	2955	2955	2955	2955	0
442	20241107	131000	197198860	2955	2955	2955	2955	0
443	20241107	130900	197198860	2955	2955	2955	2955	1
444	20241107	130800	197195905	2950	2950	2950	2950	0
445	20241107	130700	197195905	2950	2950	2950	2950	2
446	20241107	130600	197190005	2950	2950	2950	2950	0
447	20241107	130500	197190005	2950	2950	2950	2950	0
448	20241107	130400	197190005	2950	2950	2950	2950	0
449	20241107	130300	197190005	2950	2950	2950	2950	0
450	20241107	130200	197190005	2950	2950	2950	2950	0
451	20241107	130100	197190005	2950	2950	2950	2950	0
452	20241107	130000	197190005	2950	2950	2950	2950	1
453	20241107	125900	197187055	2950	2950	2950	2950	0
454	20241107	125800	197187055	2950	2950	2950	2950	0
455	20241107	125700	197187055	2950	2950	2950	2950	0
456	20241107	125600	197187055	2950	2950	2950	2950	0
457	20241107	125500	197187055	2950	2950	2950	2950	0
458	20241107	125400	197187055	2950	2950	2950	2950	0
459	20241107	125300	197187055	2950	2950	2950	2950	0
460	20241107	125200	197187055	2950	2950	2950	2950	787
461	20241107	125100	194865405	2950	2950	2950	2950	0
462	20241107	125000	194865405	2950	2950	2950	2950	0
463	20241107	124900	194865405	2950	2950	2950	2950	0
464	20241107	124800	194865405	2950	2950	2950	2950	0
465	20241107	124700	194865405	2950	2950	2950	2950	0
466	20241107	124600	194865405	2950	2950	2950	2950	0
467	20241107	124500	194865405	2950	2950	2950	2950	145
468	20241107	124400	194437655	2950	2950	2950	2950	0
469	20241107	124300	194437655	2950	2950	2950	2950	0
470	20241107	124200	194437655	2950	2950	2950	2950	0
471	20241107	124100	194437655	2950	2950	2950	2950	0
472	20241107	124000	194437655	2950	2950	2950	2950	0
473	20241107	123900	194437655	2950	2950	2950	2950	0
474	20241107	123800	194437655	2950	2950	2950	2950	221
475	20241107	123700	193785705	2950	2950	2950	2950	0
476	20241107	123600	193785705	2950	2950	2950	2950	0
477	20241107	123500	193785705	2950	2950	2950	2950	0
478	20241107	123400	193785705	2950	2950	2950	2950	0
479	20241107	123300	193785705	2950	2950	2950	2950	5
480	20241107	123200	193770955	2950	2950	2950	2950	0
481	20241107	123100	193770955	2950	2950	2950	2950	0
482	20241107	123000	193770955	2950	2950	2950	2950	0
483	20241107	122900	193770955	2950	2950	2950	2950	0
484	20241107	122800	193770955	2950	2950	2950	2950	0
485	20241107	122700	193770955	2950	2950	2950	2950	5
486	20241107	122600	193756205	2950	2950	2950	2950	0
487	20241107	122500	193756205	2950	2950	2950	2950	1
488	20241107	122400	193753255	2945	2945	2945	2945	0
489	20241107	122300	193753255	2945	2945	2945	2945	0
490	20241107	122200	193753255	2945	2945	2945	2945	0
491	20241107	122100	193753255	2945	2945	2945	2945	0
492	20241107	122000	193753255	2945	2945	2945	2945	0
493	20241107	121900	193753255	2945	2945	2945	2945	0
494	20241107	121800	193753255	2945	2945	2945	2945	10
495	20241107	121700	193723805	2945	2945	2945	2945	0
496	20241107	121600	193723805	2945	2945	2945	2945	0
497	20241107	121500	193723805	2945	2945	2945	2945	0
498	20241107	121400	193723805	2945	2950	2950	2945	2461
499	20241107	121300	186476105	2945	2945	2945	2945	2
500	20241107	121200	186470215	2940	2940	2940	2940	0
501	20241107	121100	186470215	2940	2940	2940	2940	20
502	20241107	121000	186411415	2940	2940	2940	2940	0
503	20241107	120900	186411415	2940	2950	2950	2940	102
504	20241107	120800	186111435	2950	2950	2950	2950	0
505	20241107	120700	186111435	2950	2950	2950	2950	1297
506	20241107	120600	182285285	2950	2950	2950	2950	2
507	20241107	120500	182279385	2940	2940	2940	2940	10
508	20241107	120400	182249985	2950	2950	2950	2950	0
509	20241107	120300	182249985	2950	2950	2950	2950	200
510	20241107	120200	181659985	2940	2940	2940	2940	0
511	20241107	120100	181659985	2940	2940	2940	2940	0
512	20241107	120000	181659985	2940	2940	2940	2940	0
513	20241107	115900	181659985	2940	2940	2940	2940	40
514	20241107	115800	181542385	2950	2950	2950	2950	0
515	20241107	115700	181542385	2950	2950	2950	2950	0
516	20241107	115600	181542385	2950	2950	2950	2950	0
517	20241107	115500	181542385	2950	2950	2950	2950	1
518	20241107	115400	181539435	2940	2940	2940	2940	1
519	20241107	115300	181536495	2950	2950	2950	2950	0
520	20241107	115200	181536495	2950	2950	2950	2950	0
521	20241107	115100	181536495	2950	2950	2950	2950	400
522	20241107	115000	180356495	2940	2940	2940	2940	0
523	20241107	114900	180356495	2940	2935	2940	2935	13
524	20241107	114800	180318280	2950	2950	2950	2950	1
525	20241107	114700	180315330	2935	2935	2935	2935	0
526	20241107	114600	180315330	2935	2935	2935	2935	7
527	20241107	114500	180294785	2950	2950	2950	2950	0
528	20241107	114400	180294785	2950	2950	2950	2950	0
529	20241107	114300	180294785	2950	2935	2950	2935	76
530	20241107	114200	180070600	2950	2950	2950	2950	2
531	20241107	114100	180064700	2935	2935	2935	2935	0
532	20241107	114000	180064700	2935	2935	2935	2935	0
533	20241107	113900	180064700	2935	2935	2935	2935	0
534	20241107	113800	180064700	2935	2935	2935	2935	1
535	20241107	113700	180061765	2950	2950	2950	2950	0
536	20241107	113600	180061765	2950	2950	2950	2950	0
537	20241107	113500	180061765	2950	2950	2950	2950	1
538	20241107	113400	180058815	2935	2935	2935	2935	0
539	20241107	113300	180058815	2935	2935	2935	2935	0
540	20241107	113200	180058815	2935	2935	2935	2935	1
541	20241107	113100	180055880	2935	2935	2935	2935	0
542	20241107	113000	180055880	2935	2935	2935	2935	0
543	20241107	112900	180055880	2935	2935	2935	2935	0
544	20241107	112800	180055880	2935	2935	2935	2935	0
545	20241107	112700	180055880	2935	2935	2935	2935	0
546	20241107	112600	180055880	2935	2935	2935	2935	1
547	20241107	112500	180052945	2950	2950	2950	2950	0
548	20241107	112400	180052945	2950	2950	2950	2950	0
549	20241107	112300	180052945	2950	2950	2950	2950	1
550	20241107	112200	180049995	2940	2940	2940	2940	1
551	20241107	112100	180047055	2940	2930	2940	2930	292
552	20241107	112000	179191485	2930	2930	2930	2930	10
553	20241107	111900	179162185	2950	2950	2950	2950	0
554	20241107	111800	179162185	2950	2950	2950	2950	0
555	20241107	111700	179162185	2950	2950	2950	2950	168
556	20241107	111600	178666585	2930	2930	2930	2930	0
557	20241107	111500	178666585	2930	2930	2930	2930	1
558	20241107	111400	178663655	2955	2940	2955	2940	300
559	20241107	111300	177779645	2925	2925	2925	2925	0
560	20241107	111200	177779645	2925	2925	2925	2925	0
561	20241107	111100	177779645	2925	2925	2925	2925	0
562	20241107	111000	177779645	2925	2925	2925	2925	0
563	20241107	110900	177779645	2925	2925	2925	2925	1
564	20241107	110800	177776720	2925	2925	2925	2925	0
565	20241107	110700	177776720	2925	2925	2925	2925	0
566	20241107	110600	177776720	2925	2925	2925	2925	305
567	20241107	110500	176884595	2925	2925	2925	2925	0
568	20241107	110400	176884595	2925	2925	2925	2925	1
569	20241107	110300	176881670	2945	2945	2945	2945	0
570	20241107	110200	176881670	2945	2945	2945	2945	0
571	20241107	110100	176881670	2945	2945	2945	2945	0
572	20241107	110000	176881670	2945	2945	2945	2945	26
573	20241107	105900	176805100	2920	2920	2920	2920	0
574	20241107	105800	176805100	2920	2920	2920	2920	1
575	20241107	105700	176802180	2945	2945	2945	2945	0
576	20241107	105600	176802180	2945	2920	2945	2920	401
577	20241107	105500	175623735	2920	2920	2920	2920	0
578	20241107	105400	175623735	2920	2920	2920	2920	0
579	20241107	105300	175623735	2920	2920	2920	2920	0
580	20241107	105200	175623735	2920	2920	2920	2920	1
581	20241107	105100	175620815	2935	2935	2935	2935	0
582	20241107	105000	175620815	2935	2935	2935	2935	0
583	20241107	104900	175620815	2935	2935	2935	2935	2030
584	20241107	104800	169662765	2935	2935	2935	2935	0
585	20241107	104700	169662765	2935	2920	2935	2920	101
586	20241107	104600	169366345	2920	2920	2920	2920	0
587	20241107	104500	169366345	2920	2920	2920	2920	0
588	20241107	104400	169366345	2920	2920	2920	2920	0
589	20241107	104300	169366345	2920	2920	2920	2920	231
590	20241107	104200	168691825	2920	2920	2920	2920	0
591	20241107	104100	168691825	2920	2920	2920	2920	1
592	20241107	104000	168688905	2945	2945	2945	2945	0
593	20241107	103900	168688905	2945	2945	2945	2945	1
594	20241107	103800	168685960	2925	2925	2925	2925	0
595	20241107	103700	168685960	2925	2935	2935	2910	19554
596	20241107	103600	111622480	2935	2935	2935	2935	0
597	20241107	103500	111622480	2935	2935	2935	2935	1
598	20241107	103400	111619545	2940	2940	2940	2940	33
599	20241107	103300	111522525	2945	2945	2945	2945	0
600	20241107	103200	111522525	2945	2945	2945	2945	502
601	20241107	103100	110044135	2945	2945	2945	2945	0
602	20241107	103000	110044135	2945	2945	2945	2945	0
603	20241107	102900	110044135	2945	2945	2945	2930	7
604	20241107	102800	110023535	2930	2930	2930	2930	100
605	20241107	102700	109730535	2930	2930	2930	2930	0
606	20241107	102600	109730535	2930	2930	2930	2930	0
607	20241107	102500	109730535	2930	2930	2930	2930	0
608	20241107	102400	109730535	2930	2930	2930	2930	1
609	20241107	102300	109727605	2930	2930	2930	2930	0
610	20241107	102200	109727605	2930	2930	2930	2930	0
611	20241107	102100	109727605	2930	2930	2930	2930	0
612	20241107	102000	109727605	2930	2930	2930	2930	0
613	20241107	101900	109727605	2930	2930	2930	2930	0
614	20241107	101800	109727605	2930	2930	2930	2930	1
615	20241107	101700	109724675	2930	2930	2930	2930	0
616	20241107	101600	109724675	2930	2930	2930	2930	284
617	20241107	101500	108892555	2930	2930	2930	2930	1
618	20241107	101400	108889625	2930	2930	2930	2930	0
619	20241107	101300	108889625	2930	2930	2930	2930	1
620	20241107	101200	108886695	2950	2950	2950	2950	0
621	20241107	101100	108886695	2950	2950	2950	2950	0
622	20241107	101000	108886695	2950	2950	2950	2950	0
623	20241107	100900	108886695	2950	2950	2950	2950	0
624	20241107	100800	108886695	2950	2930	2950	2930	2770
625	20241107	100700	100763595	2930	2940	2940	2930	11
626	20241107	100600	100731265	2930	2930	2930	2930	0
627	20241107	100500	100731265	2930	2930	2930	2930	135
628	20241107	100400	100335715	2935	2935	2935	2935	0
629	20241107	100300	100335715	2935	2935	2935	2935	0
630	20241107	100200	100335715	2935	2935	2935	2935	324
631	20241107	100100	99384775	2930	2930	2930	2930	131
632	20241107	100000	99000945	2940	2940	2940	2940	50
633	20241107	095900	98853945	2930	2930	2930	2930	0
634	20241107	095800	98853945	2930	2930	2930	2930	0
635	20241107	095700	98853945	2930	2930	2930	2930	884
636	20241107	095600	96263825	2930	2930	2930	2930	1
637	20241107	095500	96260895	2940	2940	2940	2940	0
638	20241107	095400	96260895	2940	2940	2940	2940	130
639	20241107	095300	95878695	2940	2940	2940	2930	1726
640	20241107	095200	90805915	2930	2930	2930	2930	0
641	20241107	095100	90805915	2930	2930	2930	2930	0
642	20241107	095000	90805915	2930	2930	2930	2930	2
643	20241107	094900	90800055	2940	2940	2940	2940	0
644	20241107	094800	90800055	2940	2940	2940	2940	1
645	20241107	094700	90797115	2940	2940	2940	2940	5
646	20241107	094600	90782415	2930	2930	2930	2930	1578
647	20241107	094500	86158875	2930	2930	2930	2930	0
648	20241107	094400	86158875	2930	2930	2930	2930	2
649	20241107	094300	86153015	2930	2930	2930	2930	484
650	20241107	094200	84734895	2940	2940	2940	2940	0
651	20241107	094100	84734895	2940	2940	2940	2930	1395
652	20241107	094000	80634595	2940	2940	2940	2930	3155
653	20241107	093900	71360775	2925	2940	2940	2925	1002
654	20241107	093800	68414925	2940	2940	2940	2940	203
655	20241107	093700	67818105	2925	2925	2925	2925	550
656	20241107	093600	66209355	2940	2940	2940	2940	0
657	20241107	093500	66209355	2940	2925	2940	2925	1518
658	20241107	093400	61754935	2920	2930	2930	2920	2200
659	20241107	093300	55328220	2930	2930	2930	2930	402
660	20241107	093200	54150360	2940	2940	2940	2940	0
661	20241107	093100	54150360	2940	2940	2940	2935	3241
662	20241107	093000	44621935	2950	2950	2950	2950	7
663	20241107	092900	44601285	2945	2950	2950	2945	1524
664	20241107	092800	40106095	2950	2955	2955	2950	108
665	20241107	092700	39787490	2950	2955	2955	2950	102
666	20241107	092600	39486090	2950	2950	2950	2950	0
667	20241107	092500	39486090	2950	2955	2955	2950	300
668	20241107	092400	38600840	2965	2950	2965	2950	2022
669	20241107	092300	32635925	2965	2965	2965	2965	0
670	20241107	092200	32635925	2965	2965	2965	2965	5
671	20241107	092100	32621100	2950	2950	2950	2950	2
672	20241107	092000	32615200	2950	2950	2950	2950	0
673	20241107	091900	32615200	2950	2950	2950	2950	0
674	20241107	091800	32615200	2950	2950	2950	2950	0
675	20241107	091700	32615200	2950	2950	2950	2950	0
676	20241107	091600	32615200	2950	2970	2970	2950	252
677	20241107	091500	31866800	2970	2970	2970	2970	0
678	20241107	091400	31866800	2970	2955	2970	2950	1006
679	20241107	091300	28898915	2970	2970	2970	2970	91
680	20241107	091200	28628645	2970	2955	2970	2955	2
681	20241107	091100	28622720	2970	2955	2970	2955	720
682	20241107	091000	26495105	2975	2970	2975	2970	6675
683	20241107	090900	6670350	2970	2970	2970	2970	1
684	20241107	090800	6667380	2950	2955	2955	2950	168
685	20241107	090700	6171025	2970	2970	2970	2970	0
686	20241107	090600	6171025	2970	2970	2970	2950	141
687	20241107	090500	5753705	2950	2950	2950	2950	179
688	20241107	090400	5225655	2970	2970	2970	2960	133
689	20241107	090300	4830745	2970	2955	2970	2950	791
690	20241107	090200	2492740	2970	2970	2970	2970	67
691	20241107	090100	2293750	2970	2955	2970	2950	501
692	20241107	090000	813970	2955	2955	2980	2955	275