KissMeData/195500/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	203000	300601140	3000	3000	3000	3000	2336
3	20241104	202900	300601140	3000	3000	3000	3000	0
4	20241104	202800	300601140	3000	3000	3000	3000	0
5	20241104	202700	300601140	3000	3000	3000	3000	0
6	20241104	202600	300601140	3000	3000	3000	3000	0
7	20241104	202500	300601140	3000	3000	3000	3000	0
8	20241104	202400	300601140	3000	3000	3000	3000	0
9	20241104	202300	300601140	3000	3000	3000	3000	0
10	20241104	202200	300601140	3000	3000	3000	3000	0
11	20241104	202100	300601140	3000	3000	3000	3000	0
12	20241104	202000	300601140	3000	3000	3000	3000	0
13	20241104	201900	300601140	3000	3000	3000	3000	0
14	20241104	201800	300601140	3000	3000	3000	3000	0
15	20241104	201700	300601140	3000	3000	3000	3000	0
16	20241104	201600	300601140	3000	3000	3000	3000	0
17	20241104	201500	300601140	3000	3000	3000	3000	0
18	20241104	201400	300601140	3000	3000	3000	3000	0
19	20241104	201300	300601140	3000	3000	3000	3000	0
20	20241104	201200	300601140	3000	3000	3000	3000	0
21	20241104	201100	300601140	3000	3000	3000	3000	0
22	20241104	201000	300601140	3000	3000	3000	3000	0
23	20241104	200900	300601140	3000	3000	3000	3000	0
24	20241104	200800	300601140	3000	3000	3000	3000	0
25	20241104	200700	300601140	3000	3000	3000	3000	0
26	20241104	200600	300601140	3000	3000	3000	3000	0
27	20241104	200500	300601140	3000	3000	3000	3000	0
28	20241104	200400	300601140	3000	3000	3000	3000	0
29	20241104	200300	300601140	3000	3000	3000	3000	0
30	20241104	200200	300601140	3000	3000	3000	3000	0
31	20241104	200100	300601140	3000	3000	3000	3000	0
32	20241104	200000	300601140	3000	3000	3000	3000	2336
33	20241104	195900	300601140	3000	3000	3000	3000	0
34	20241104	195800	300601140	3000	3000	3000	3000	0
35	20241104	195700	300601140	3000	3000	3000	3000	0
36	20241104	195600	300601140	3000	3000	3000	3000	0
37	20241104	195500	300601140	3000	3000	3000	3000	0
38	20241104	195400	300601140	3000	3000	3000	3000	0
39	20241104	195300	300601140	3000	3000	3000	3000	0
40	20241104	195200	300601140	3000	3000	3000	3000	0
41	20241104	195100	300601140	3000	3000	3000	3000	0
42	20241104	195000	300601140	3000	3000	3000	3000	0
43	20241104	194900	300601140	3000	3000	3000	3000	0
44	20241104	194800	300601140	3000	3000	3000	3000	0
45	20241104	194700	300601140	3000	3000	3000	3000	0
46	20241104	194600	300601140	3000	3000	3000	3000	0
47	20241104	194500	300601140	3000	3000	3000	3000	0
48	20241104	194400	300601140	3000	3000	3000	3000	0
49	20241104	194300	300601140	3000	3000	3000	3000	0
50	20241104	194200	300601140	3000	3000	3000	3000	0
51	20241104	194100	300601140	3000	3000	3000	3000	0
52	20241104	194000	300601140	3000	3000	3000	3000	0
53	20241104	193900	300601140	3000	3000	3000	3000	0
54	20241104	193800	300601140	3000	3000	3000	3000	0
55	20241104	193700	300601140	3000	3000	3000	3000	0
56	20241104	193600	300601140	3000	3000	3000	3000	0
57	20241104	193500	300601140	3000	3000	3000	3000	0
58	20241104	193400	300601140	3000	3000	3000	3000	0
59	20241104	193300	300601140	3000	3000	3000	3000	0
60	20241104	193200	300601140	3000	3000	3000	3000	0
61	20241104	193100	300601140	3000	3000	3000	3000	0
62	20241104	193000	300601140	3000	3000	3000	3000	2336
63	20241104	192900	300601140	3000	3000	3000	3000	0
64	20241104	192800	300601140	3000	3000	3000	3000	0
65	20241104	192700	300601140	3000	3000	3000	3000	0
66	20241104	192600	300601140	3000	3000	3000	3000	0
67	20241104	192500	300601140	3000	3000	3000	3000	0
68	20241104	192400	300601140	3000	3000	3000	3000	0
69	20241104	192300	300601140	3000	3000	3000	3000	0
70	20241104	192200	300601140	3000	3000	3000	3000	0
71	20241104	192100	300601140	3000	3000	3000	3000	0
72	20241104	192000	300601140	3000	3000	3000	3000	0
73	20241104	191900	300601140	3000	3000	3000	3000	0
74	20241104	191800	300601140	3000	3000	3000	3000	0
75	20241104	191700	300601140	3000	3000	3000	3000	0
76	20241104	191600	300601140	3000	3000	3000	3000	0
77	20241104	191500	300601140	3000	3000	3000	3000	0
78	20241104	191400	300601140	3000	3000	3000	3000	0
79	20241104	191300	300601140	3000	3000	3000	3000	0
80	20241104	191200	300601140	3000	3000	3000	3000	0
81	20241104	191100	300601140	3000	3000	3000	3000	0
82	20241104	191000	300601140	3000	3000	3000	3000	0
83	20241104	190900	300601140	3000	3000	3000	3000	0
84	20241104	190800	300601140	3000	3000	3000	3000	0
85	20241104	190700	300601140	3000	3000	3000	3000	0
86	20241104	190600	300601140	3000	3000	3000	3000	0
87	20241104	190500	300601140	3000	3000	3000	3000	0
88	20241104	190400	300601140	3000	3000	3000	3000	0
89	20241104	190300	300601140	3000	3000	3000	3000	0
90	20241104	190200	300601140	3000	3000	3000	3000	0
91	20241104	190100	300601140	3000	3000	3000	3000	0
92	20241104	190000	300601140	3000	3000	3000	3000	2336
93	20241104	185900	300601140	3000	3000	3000	3000	0
94	20241104	185800	300601140	3000	3000	3000	3000	0
95	20241104	185700	300601140	3000	3000	3000	3000	0
96	20241104	185600	300601140	3000	3000	3000	3000	0
97	20241104	185500	300601140	3000	3000	3000	3000	0
98	20241104	185400	300601140	3000	3000	3000	3000	0
99	20241104	185300	300601140	3000	3000	3000	3000	0
100	20241104	185200	300601140	3000	3000	3000	3000	0
101	20241104	185100	300601140	3000	3000	3000	3000	0
102	20241104	185000	300601140	3000	3000	3000	3000	0
103	20241104	184900	300601140	3000	3000	3000	3000	0
104	20241104	184800	300601140	3000	3000	3000	3000	0
105	20241104	184700	300601140	3000	3000	3000	3000	0
106	20241104	184600	300601140	3000	3000	3000	3000	0
107	20241104	184500	300601140	3000	3000	3000	3000	0
108	20241104	184400	300601140	3000	3000	3000	3000	0
109	20241104	184300	300601140	3000	3000	3000	3000	0
110	20241104	184200	300601140	3000	3000	3000	3000	0
111	20241104	184100	300601140	3000	3000	3000	3000	0
112	20241104	184000	300601140	3000	3000	3000	3000	0
113	20241104	183900	300601140	3000	3000	3000	3000	0
114	20241104	183800	300601140	3000	3000	3000	3000	0
115	20241104	183700	300601140	3000	3000	3000	3000	0
116	20241104	183600	300601140	3000	3000	3000	3000	0
117	20241104	183500	300601140	3000	3000	3000	3000	0
118	20241104	183400	300601140	3000	3000	3000	3000	0
119	20241104	183300	300601140	3000	3000	3000	3000	0
120	20241104	183200	300601140	3000	3000	3000	3000	0
121	20241104	183100	300601140	3000	3000	3000	3000	0
122	20241104	183000	300601140	3000	3000	3000	3000	2336
123	20241104	182900	300601140	3000	3000	3000	3000	0
124	20241104	182800	300601140	3000	3000	3000	3000	0
125	20241104	182700	300601140	3000	3000	3000	3000	0
126	20241104	182600	300601140	3000	3000	3000	3000	0
127	20241104	182500	300601140	3000	3000	3000	3000	0
128	20241104	182400	300601140	3000	3000	3000	3000	0
129	20241104	182300	300601140	3000	3000	3000	3000	0
130	20241104	182200	300601140	3000	3000	3000	3000	0
131	20241104	182100	300601140	3000	3000	3000	3000	0
132	20241104	182000	300601140	3000	3000	3000	3000	0
133	20241104	181900	300601140	3000	3000	3000	3000	0
134	20241104	181800	300601140	3000	3000	3000	3000	0
135	20241104	181700	300601140	3000	3000	3000	3000	0
136	20241104	181600	300601140	3000	3000	3000	3000	0
137	20241104	181500	300601140	3000	3000	3000	3000	0
138	20241104	181400	300601140	3000	3000	3000	3000	0
139	20241104	181300	300601140	3000	3000	3000	3000	0
140	20241104	181200	300601140	3000	3000	3000	3000	0
141	20241104	181100	300601140	3000	3000	3000	3000	0
142	20241104	181000	300601140	3000	3000	3000	3000	0
143	20241104	180900	300601140	3000	3000	3000	3000	0
144	20241104	180800	300601140	3000	3000	3000	3000	0
145	20241104	180700	300601140	3000	3000	3000	3000	0
146	20241104	180600	300601140	3000	3000	3000	3000	0
147	20241104	180500	300601140	3000	3000	3000	3000	0
148	20241104	180400	300601140	3000	3000	3000	3000	0
149	20241104	180300	300601140	3000	3000	3000	3000	0
150	20241104	180200	300601140	3000	3000	3000	3000	0
151	20241104	180100	300601140	3000	3000	3000	3000	0
152	20241104	180000	300601140	3000	3000	3000	3000	2336
153	20241104	175900	300601140	3000	3000	3000	3000	0
154	20241104	175800	300601140	3000	3000	3000	3000	0
155	20241104	175700	300601140	3000	3000	3000	3000	0
156	20241104	175600	300601140	3000	3000	3000	3000	0
157	20241104	175500	300601140	3000	3000	3000	3000	0
158	20241104	175400	300601140	3000	3000	3000	3000	0
159	20241104	175300	300601140	3000	3000	3000	3000	0
160	20241104	175200	300601140	3000	3000	3000	3000	0
161	20241104	175100	300601140	3000	3000	3000	3000	0
162	20241104	175000	300601140	3000	3000	3000	3000	0
163	20241104	174900	300601140	3000	3000	3000	3000	0
164	20241104	174800	300601140	3000	3000	3000	3000	0
165	20241104	174700	300601140	3000	3000	3000	3000	0
166	20241104	174600	300601140	3000	3000	3000	3000	0
167	20241104	174500	300601140	3000	3000	3000	3000	0
168	20241104	174400	300601140	3000	3000	3000	3000	0
169	20241104	174300	300601140	3000	3000	3000	3000	0
170	20241104	174200	300601140	3000	3000	3000	3000	0
171	20241104	174100	300601140	3000	3000	3000	3000	0
172	20241104	174000	300601140	3000	3000	3000	3000	0
173	20241104	173900	300601140	3000	3000	3000	3000	0
174	20241104	173800	300601140	3000	3000	3000	3000	0
175	20241104	173700	300601140	3000	3000	3000	3000	0
176	20241104	173600	300601140	3000	3000	3000	3000	0
177	20241104	173500	300601140	3000	3000	3000	3000	0
178	20241104	173400	300601140	3000	3000	3000	3000	0
179	20241104	173300	300601140	3000	3000	3000	3000	0
180	20241104	173200	300601140	3000	3000	3000	3000	0
181	20241104	173100	300601140	3000	3000	3000	3000	0
182	20241104	173000	300601140	3000	3000	3000	3000	2336
183	20241104	172900	300601140	3000	3000	3000	3000	0
184	20241104	172800	300601140	3000	3000	3000	3000	0
185	20241104	172700	300601140	3000	3000	3000	3000	0
186	20241104	172600	300601140	3000	3000	3000	3000	0
187	20241104	172500	300601140	3000	3000	3000	3000	0
188	20241104	172400	300601140	3000	3000	3000	3000	0
189	20241104	172300	300601140	3000	3000	3000	3000	0
190	20241104	172200	300601140	3000	3000	3000	3000	0
191	20241104	172100	300601140	3000	3000	3000	3000	0
192	20241104	172000	300601140	3000	3000	3000	3000	0
193	20241104	171900	300601140	3000	3000	3000	3000	0
194	20241104	171800	300601140	3000	3000	3000	3000	0
195	20241104	171700	300601140	3000	3000	3000	3000	0
196	20241104	171600	300601140	3000	3000	3000	3000	0
197	20241104	171500	300601140	3000	3000	3000	3000	0
198	20241104	171400	300601140	3000	3000	3000	3000	0
199	20241104	171300	300601140	3000	3000	3000	3000	0
200	20241104	171200	300601140	3000	3000	3000	3000	0
201	20241104	171100	300601140	3000	3000	3000	3000	0
202	20241104	171000	300601140	3000	3000	3000	3000	0
203	20241104	170900	300601140	3000	3000	3000	3000	0
204	20241104	170800	300601140	3000	3000	3000	3000	0
205	20241104	170700	300601140	3000	3000	3000	3000	0
206	20241104	170600	300601140	3000	3000	3000	3000	0
207	20241104	170500	300601140	3000	3000	3000	3000	0
208	20241104	170400	300601140	3000	3000	3000	3000	0
209	20241104	170300	300601140	3000	3000	3000	3000	0
210	20241104	170200	300601140	3000	3000	3000	3000	0
211	20241104	170100	300601140	3000	3000	3000	3000	0
212	20241104	170000	300601140	3000	3000	3000	3000	2336
213	20241104	165900	300601140	3000	3000	3000	3000	0
214	20241104	165800	300601140	3000	3000	3000	3000	0
215	20241104	165700	300601140	3000	3000	3000	3000	0
216	20241104	165600	300601140	3000	3000	3000	3000	0
217	20241104	165500	300601140	3000	3000	3000	3000	0
218	20241104	165400	300601140	3000	3000	3000	3000	0
219	20241104	165300	300601140	3000	3000	3000	3000	0
220	20241104	165200	300601140	3000	3000	3000	3000	0
221	20241104	165100	300601140	3000	3000	3000	3000	0
222	20241104	165000	300601140	3000	3000	3000	3000	0
223	20241104	164900	300601140	3000	3000	3000	3000	0
224	20241104	164800	300601140	3000	3000	3000	3000	0
225	20241104	164700	300601140	3000	3000	3000	3000	0
226	20241104	164600	300601140	3000	3000	3000	3000	0
227	20241104	164500	300601140	3000	3000	3000	3000	0
228	20241104	164400	300601140	3000	3000	3000	3000	0
229	20241104	164300	300601140	3000	3000	3000	3000	0
230	20241104	164200	300601140	3000	3000	3000	3000	0
231	20241104	164100	300601140	3000	3000	3000	3000	0
232	20241104	164000	300601140	3000	3000	3000	3000	0
233	20241104	163900	300601140	3000	3000	3000	3000	0
234	20241104	163800	300601140	3000	3000	3000	3000	0
235	20241104	163700	300601140	3000	3000	3000	3000	0
236	20241104	163600	300601140	3000	3000	3000	3000	0
237	20241104	163500	300601140	3000	3000	3000	3000	0
238	20241104	163400	300601140	3000	3000	3000	3000	0
239	20241104	163300	300601140	3000	3000	3000	3000	0
240	20241104	163200	300601140	3000	3000	3000	3000	0
241	20241104	163100	300601140	3000	3000	3000	3000	0
242	20241104	163000	300601140	3000	3000	3000	3000	2336
243	20241104	162900	300601140	3000	3000	3000	3000	0
244	20241104	162800	300601140	3000	3000	3000	3000	0
245	20241104	162700	300601140	3000	3000	3000	3000	0
246	20241104	162600	300601140	3000	3000	3000	3000	0
247	20241104	162500	300601140	3000	3000	3000	3000	0
248	20241104	162400	300601140	3000	3000	3000	3000	0
249	20241104	162300	300601140	3000	3000	3000	3000	0
250	20241104	162200	300601140	3000	3000	3000	3000	0
251	20241104	162100	300601140	3000	3000	3000	3000	0
252	20241104	162000	300601140	3000	3000	3000	3000	0
253	20241104	161900	300601140	3000	3000	3000	3000	0
254	20241104	161800	300601140	3000	3000	3000	3000	0
255	20241104	161700	300601140	3000	3000	3000	3000	0
256	20241104	161600	300601140	3000	3000	3000	3000	0
257	20241104	161500	300601140	3000	3000	3000	3000	0
258	20241104	161400	300601140	3000	3000	3000	3000	0
259	20241104	161300	300601140	3000	3000	3000	3000	0
260	20241104	161200	300601140	3000	3000	3000	3000	0
261	20241104	161100	300601140	3000	3000	3000	3000	0
262	20241104	161000	300601140	3000	3000	3000	3000	0
263	20241104	160900	300601140	3000	3000	3000	3000	0
264	20241104	160800	300601140	3000	3000	3000	3000	0
265	20241104	160700	300601140	3000	3000	3000	3000	0
266	20241104	160600	300601140	3000	3000	3000	3000	0
267	20241104	160500	300601140	3000	3000	3000	3000	0
268	20241104	160400	300601140	3000	3000	3000	3000	0
269	20241104	160300	300601140	3000	3000	3000	3000	0
270	20241104	160200	300601140	3000	3000	3000	3000	0
271	20241104	160100	300601140	3000	3000	3000	3000	0
272	20241104	160000	300601140	3000	3000	3000	3000	2336
273	20241104	155900	300601140	3000	3000	3000	3000	0
274	20241104	155800	300601140	3000	3000	3000	3000	0
275	20241104	155700	300601140	3000	3000	3000	3000	0
276	20241104	155600	300601140	3000	3000	3000	3000	0
277	20241104	155500	300601140	3000	3000	3000	3000	0
278	20241104	155400	300601140	3000	3000	3000	3000	0
279	20241104	155300	300601140	3000	3000	3000	3000	0
280	20241104	155200	300601140	3000	3000	3000	3000	0
281	20241104	155100	300601140	3000	3000	3000	3000	0
282	20241104	155000	300601140	3000	3000	3000	3000	0
283	20241104	154900	300601140	3000	3000	3000	3000	0
284	20241104	154800	300601140	3000	3000	3000	3000	0
285	20241104	154700	300601140	3000	3000	3000	3000	0
286	20241104	154600	300601140	3000	3000	3000	3000	0
287	20241104	154500	300601140	3000	3000	3000	3000	0
288	20241104	154400	300601140	3000	3000	3000	3000	0
289	20241104	154300	300601140	3000	3000	3000	3000	0
290	20241104	154200	300601140	3000	3000	3000	3000	0
291	20241104	154100	300601140	3000	3000	3000	3000	0
292	20241104	154000	300601140	3000	3000	3000	3000	0
293	20241104	153900	300601140	3000	3000	3000	3000	0
294	20241104	153800	300601140	3000	3000	3000	3000	0
295	20241104	153700	300601140	3000	3000	3000	3000	0
296	20241104	153600	300601140	3000	3000	3000	3000	0
297	20241104	153500	300601140	3000	3000	3000	3000	0
298	20241104	153400	300601140	3000	3000	3000	3000	0
299	20241104	153300	300601140	3000	3000	3000	3000	0
300	20241104	153200	300601140	3000	3000	3000	3000	0
301	20241104	153100	300601140	3000	3000	3000	3000	0
302	20241104	153000	300601140	3000	3000	3000	3000	4672
303	20241104	152900	293593140	3000	3000	3000	3000	0
304	20241104	152800	293593140	3000	3000	3000	3000	0
305	20241104	152700	293593140	3000	3000	3000	3000	0
306	20241104	152600	293593140	3000	3000	3000	3000	0
307	20241104	152500	293593140	3000	3000	3000	3000	0
308	20241104	152400	293593140	3000	3000	3000	3000	0
309	20241104	152300	293593140	3000	3000	3000	3000	0
310	20241104	152200	293593140	3000	3000	3000	3000	0
311	20241104	152100	293593140	3000	3000	3000	3000	0
312	20241104	152000	293593140	3000	3000	3000	3000	0
313	20241104	151900	293593140	3000	2995	3000	2995	68
314	20241104	151800	293389215	3000	3000	3000	3000	0
315	20241104	151700	293389215	3000	3000	3000	3000	0
316	20241104	151600	293389215	3000	2985	3000	2985	701
317	20241104	151500	291296715	3005	3005	3005	2980	184
318	20241104	151400	290746620	3005	2995	3005	2995	2574
319	20241104	151300	283025380	2995	2995	2995	2995	1
320	20241104	151200	283022385	2980	2995	2995	2980	102
321	20241104	151100	282718020	3000	3000	3000	3000	0
322	20241104	151000	282718020	3000	3000	3000	3000	0
323	20241104	150900	282718020	3000	3000	3000	3000	0
324	20241104	150800	282718020	3000	2995	3000	2995	2
325	20241104	150700	282712025	3000	3000	3000	3000	12
326	20241104	150600	282676025	3000	2995	3000	2980	434
327	20241104	150500	281380175	2995	2995	2995	2995	0
328	20241104	150400	281380175	2995	2995	2995	2995	1
329	20241104	150300	281377180	3000	3000	3000	3000	0
330	20241104	150200	281377180	3000	2990	3000	2990	14278
331	20241104	150100	238617925	2990	2990	2990	2990	0
332	20241104	150000	238617925	2990	2990	2990	2990	1
333	20241104	145900	238614935	2985	2985	2985	2985	1
334	20241104	145800	238611950	2985	2985	2985	2985	2
335	20241104	145700	238605980	2980	2980	2980	2980	0
336	20241104	145600	238605980	2980	2980	2980	2980	0
337	20241104	145500	238605980	2980	2980	2980	2980	5
338	20241104	145400	238591080	2980	2980	2980	2980	50
339	20241104	145300	238442080	2980	2980	2980	2980	150
340	20241104	145200	237995080	2980	2985	2985	2980	220
341	20241104	145100	237338480	2985	2985	2985	2985	0
342	20241104	145000	237338480	2985	2985	2985	2985	0
343	20241104	144900	237338480	2985	2985	2985	2970	125
344	20241104	144800	236965370	2985	2970	2990	2970	1102
345	20241104	144700	233692395	2990	2990	2990	2990	1
346	20241104	144600	233689405	2985	2985	2985	2985	63
347	20241104	144500	233501350	2985	2985	2985	2985	0
348	20241104	144400	233501350	2985	2965	2985	2965	58
349	20241104	144300	233328440	2990	2990	2990	2990	0
350	20241104	144200	233328440	2990	2990	2990	2990	0
351	20241104	144100	233328440	2990	2990	2990	2990	0
352	20241104	144000	233328440	2990	2990	2990	2990	833
353	20241104	143900	230837770	2965	2965	2965	2965	0
354	20241104	143800	230837770	2965	2965	2965	2965	0
355	20241104	143700	230837770	2965	2965	2965	2965	0
356	20241104	143600	230837770	2965	2965	2965	2965	738
357	20241104	143500	228649600	2965	2975	2975	2965	517
358	20241104	143400	227114375	2970	2985	2985	2970	861
359	20241104	143300	224553815	2985	2985	2985	2985	211
360	20241104	143200	223923980	2990	2985	2990	2985	3
361	20241104	143100	223915020	2995	2995	2995	2995	0
362	20241104	143000	223915020	2995	2995	2995	2995	0
363	20241104	142900	223915020	2995	2995	2995	2995	0
364	20241104	142800	223915020	2995	2995	2995	2995	0
365	20241104	142700	223915020	2995	2995	2995	2995	0
366	20241104	142600	223915020	2995	2995	2995	2995	0
367	20241104	142500	223915020	2995	2995	2995	2995	0
368	20241104	142400	223915020	2995	2995	2995	2995	1
369	20241104	142300	223912025	2995	2995	2995	2995	0
370	20241104	142200	223912025	2995	2995	2995	2995	0
371	20241104	142100	223912025	2995	2995	2995	2995	0
372	20241104	142000	223912025	2995	2995	2995	2995	0
373	20241104	141900	223912025	2995	2995	2995	2995	75
374	20241104	141800	223687400	2995	2995	2995	2995	0
375	20241104	141700	223687400	2995	2995	2995	2995	0
376	20241104	141600	223687400	2995	2985	2995	2985	21
377	20241104	141500	223624525	2985	2990	2990	2985	200
378	20241104	141400	223026755	2990	2990	2990	2990	4113
379	20241104	141300	210728885	2990	2990	2990	2990	0
380	20241104	141200	210728885	2990	2990	2990	2990	0
381	20241104	141100	210728885	2990	2990	2990	2990	20
382	20241104	141000	210669085	2990	2990	2990	2990	0
383	20241104	140900	210669085	2990	2990	2990	2990	0
384	20241104	140800	210669085	2990	2990	2990	2990	35
385	20241104	140700	210564435	2990	2990	2990	2985	4
386	20241104	140600	210552480	2985	2985	2985	2985	500
387	20241104	140500	209059980	2985	2985	2985	2985	2453
388	20241104	140400	201737775	2985	2985	2985	2985	0
389	20241104	140300	201737775	2985	2985	2985	2985	0
390	20241104	140200	201737775	2985	2985	2985	2985	10
391	20241104	140100	201707925	2985	2985	2985	2985	0
392	20241104	140000	201707925	2985	2985	2985	2985	0
393	20241104	135900	201707925	2985	2985	2985	2985	0
394	20241104	135800	201707925	2985	2985	2985	2985	0
395	20241104	135700	201707925	2985	2985	2985	2985	0
396	20241104	135600	201707925	2985	2985	2985	2985	0
397	20241104	135500	201707925	2985	2985	2985	2985	0
398	20241104	135400	201707925	2985	2985	2985	2985	0
399	20241104	135300	201707925	2985	2985	2985	2985	0
400	20241104	135200	201707925	2985	2985	2985	2985	0
401	20241104	135100	201707925	2985	2985	2985	2985	0
402	20241104	135000	201707925	2985	2985	2985	2985	0
403	20241104	134900	201707925	2985	2985	2985	2985	0
404	20241104	134800	201707925	2985	2985	2985	2985	0
405	20241104	134700	201707925	2985	2985	2985	2985	10
406	20241104	134600	201678075	2980	2980	2980	2980	380
407	20241104	134500	200545675	2980	2980	2980	2980	0
408	20241104	134400	200545675	2980	2980	2980	2980	0
409	20241104	134300	200545675	2980	2980	2980	2980	0
410	20241104	134200	200545675	2980	2980	2980	2980	0
411	20241104	134100	200545675	2980	2980	2980	2980	10
412	20241104	134000	200515875	2985	2985	2985	2985	0
413	20241104	133900	200515875	2985	2985	2985	2985	0
414	20241104	133800	200515875	2985	2985	2985	2985	0
415	20241104	133700	200515875	2985	2985	2985	2985	0
416	20241104	133600	200515875	2985	2985	2985	2985	0
417	20241104	133500	200515875	2985	2985	2985	2985	0
418	20241104	133400	200515875	2985	2985	2985	2985	0
419	20241104	133300	200515875	2985	2985	2985	2985	0
420	20241104	133200	200515875	2985	2985	2985	2985	1
421	20241104	133100	200512890	2985	2985	2985	2985	0
422	20241104	133000	200512890	2985	2985	2985	2985	0
423	20241104	132900	200512890	2985	2985	2985	2985	1
424	20241104	132800	200509905	2980	2980	2980	2980	1837
425	20241104	132700	195035645	2980	2980	2980	2980	0
426	20241104	132600	195035645	2980	2980	2980	2980	0
427	20241104	132500	195035645	2980	2980	2980	2980	0
428	20241104	132400	195035645	2980	2980	2980	2980	0
429	20241104	132300	195035645	2980	2980	2980	2980	20
430	20241104	132200	194976045	2980	2980	2980	2980	0
431	20241104	132100	194976045	2980	2980	2980	2980	0
432	20241104	132000	194976045	2980	2980	2980	2980	0
433	20241104	131900	194976045	2980	2980	2980	2980	0
434	20241104	131800	194976045	2980	2975	2980	2975	396
435	20241104	131700	193797850	2975	2975	2975	2975	0
436	20241104	131600	193797850	2975	2975	2975	2975	20
437	20241104	131500	193738350	2975	2975	2975	2975	0
438	20241104	131400	193738350	2975	2975	2975	2975	689
439	20241104	131300	191688575	2975	2975	2975	2975	758
440	20241104	131200	189433525	2975	2975	2975	2975	65
441	20241104	131100	189240150	2975	2970	2975	2970	1110
442	20241104	131000	185942995	2970	2970	2970	2970	0
443	20241104	130900	185942995	2970	2970	2970	2970	0
444	20241104	130800	185942995	2970	2975	2975	2970	200
445	20241104	130700	185348150	2980	2980	2980	2980	0
446	20241104	130600	185348150	2980	2980	2980	2980	0
447	20241104	130500	185348150	2980	2980	2980	2980	1
448	20241104	130400	185345170	2980	2980	2980	2980	37
449	20241104	130300	185234910	2970	2970	2970	2970	0
450	20241104	130200	185234910	2970	2980	2980	2970	397
451	20241104	130100	184052850	2970	2970	2970	2970	0
452	20241104	130000	184052850	2970	2985	2985	2970	74
453	20241104	125900	183832710	2970	2970	2970	2970	508
454	20241104	125800	182323950	2985	2985	2985	2985	0
455	20241104	125700	182323950	2985	2985	2985	2985	1
456	20241104	125600	182320965	2970	2970	2970	2970	0
457	20241104	125500	182320965	2970	2970	2970	2970	10
458	20241104	125400	182291265	2985	2985	2985	2985	0
459	20241104	125300	182291265	2985	2985	2985	2985	0
460	20241104	125200	182291265	2985	2985	2985	2985	0
461	20241104	125100	182291265	2985	2985	2985	2985	0
462	20241104	125000	182291265	2985	2985	2985	2985	0
463	20241104	124900	182291265	2985	2985	2985	2985	0
464	20241104	124800	182291265	2985	2985	2985	2985	0
465	20241104	124700	182291265	2985	2985	2985	2985	0
466	20241104	124600	182291265	2985	2980	2985	2980	559
467	20241104	124500	180625440	2980	2985	2985	2980	48
468	20241104	124400	180482395	2970	2970	2970	2970	105
469	20241104	124300	180170545	2985	2985	2985	2985	0
470	20241104	124200	180170545	2985	2985	2985	2985	2
471	20241104	124100	180164575	2985	2985	2985	2985	0
472	20241104	124000	180164575	2985	2970	2985	2970	380
473	20241104	123900	179035960	2985	2985	2985	2985	0
474	20241104	123800	179035960	2985	2985	2985	2985	0
475	20241104	123700	179035960	2985	2985	2985	2985	0
476	20241104	123600	179035960	2985	2985	2985	2985	0
477	20241104	123500	179035960	2985	2985	2985	2985	0
478	20241104	123400	179035960	2985	2985	2985	2985	219
479	20241104	123300	178382245	2985	2985	2985	2985	0
480	20241104	123200	178382245	2985	2985	2985	2985	0
481	20241104	123100	178382245	2985	2985	2985	2985	0
482	20241104	123000	178382245	2985	2985	2985	2985	0
483	20241104	122900	178382245	2985	2985	2985	2985	0
484	20241104	122800	178382245	2985	2985	2985	2985	0
485	20241104	122700	178382245	2985	2985	2985	2985	0
486	20241104	122600	178382245	2985	2985	2985	2985	0
487	20241104	122500	178382245	2985	2985	2985	2985	378
488	20241104	122400	177253915	2985	2985	2985	2985	0
489	20241104	122300	177253915	2985	2985	2985	2985	7
490	20241104	122200	177233020	2985	2985	2985	2985	0
491	20241104	122100	177233020	2985	2985	2985	2985	0
492	20241104	122000	177233020	2985	2985	2985	2985	0
493	20241104	121900	177233020	2985	2985	2985	2985	0
494	20241104	121800	177233020	2985	2985	2985	2985	50
495	20241104	121700	177083770	2985	2985	2985	2985	0
496	20241104	121600	177083770	2985	2985	2985	2970	268
497	20241104	121500	176286625	2985	2985	2985	2985	0
498	20241104	121400	176286625	2985	2980	2985	2980	87
499	20241104	121300	176027325	2985	2985	2985	2985	144
500	20241104	121200	175597485	2985	2985	2985	2985	0
501	20241104	121100	175597485	2985	2985	2985	2985	0
502	20241104	121000	175597485	2985	2985	2985	2985	0
503	20241104	120900	175597485	2985	2985	2985	2985	0
504	20241104	120800	175597485	2985	2980	2985	2980	34
505	20241104	120700	175496150	2985	2985	2985	2985	0
506	20241104	120600	175496150	2985	2985	2985	2985	0
507	20241104	120500	175496150	2985	2985	2985	2985	0
508	20241104	120400	175496150	2985	2985	2985	2985	12
509	20241104	120300	175460330	2985	2985	2985	2985	0
510	20241104	120200	175460330	2985	2985	2985	2985	0
511	20241104	120100	175460330	2985	2985	2985	2985	2
512	20241104	120000	175454360	2985	2985	2985	2985	0
513	20241104	115900	175454360	2985	2985	2985	2985	0
514	20241104	115800	175454360	2985	2985	2985	2985	0
515	20241104	115700	175454360	2985	2985	2985	2985	0
516	20241104	115600	175454360	2985	2985	2985	2985	0
517	20241104	115500	175454360	2985	2985	2985	2985	48
518	20241104	115400	175311080	2970	2970	2970	2970	1
519	20241104	115300	175308110	2985	2985	2985	2985	0
520	20241104	115200	175308110	2985	2985	2985	2985	0
521	20241104	115100	175308110	2985	2985	2985	2985	0
522	20241104	115000	175308110	2985	2985	2985	2985	0
523	20241104	114900	175308110	2985	2970	2985	2970	2
524	20241104	114800	175302155	2985	2985	2985	2985	0
525	20241104	114700	175302155	2985	2985	2985	2985	210
526	20241104	114600	174675305	2985	2985	2985	2985	2113
527	20241104	114500	168368000	2985	2985	2985	2985	0
528	20241104	114400	168368000	2985	2985	2985	2985	1
529	20241104	114300	168365015	2970	2985	2985	2970	81
530	20241104	114200	168123260	2985	2985	2985	2985	0
531	20241104	114100	168123260	2985	2985	2985	2985	0
532	20241104	114000	168123260	2985	2985	2985	2985	0
533	20241104	113900	168123260	2985	2985	2985	2985	0
534	20241104	113800	168123260	2985	2985	2985	2985	1
535	20241104	113700	168120275	2970	2970	2970	2970	1
536	20241104	113600	168117305	2980	2980	2980	2980	109
537	20241104	113500	167792485	2980	2980	2985	2980	21
538	20241104	113400	167729900	2980	2980	2980	2980	100
539	20241104	113300	167431900	2980	2980	2980	2980	200
540	20241104	113200	166835900	2985	2980	2985	2980	1106
541	20241104	113100	163539995	2985	2985	2985	2985	1
542	20241104	113000	163537010	2980	2980	2985	2980	1261
543	20241104	112900	159777575	2980	2980	2980	2980	300
544	20241104	112800	158883575	2980	2980	2980	2980	1
545	20241104	112700	158880595	2970	2970	2970	2970	0
546	20241104	112600	158880595	2970	2970	2970	2970	1
547	20241104	112500	158877625	2970	2970	2970	2970	0
548	20241104	112400	158877625	2970	2970	2970	2970	0
549	20241104	112300	158877625	2970	2970	2970	2970	0
550	20241104	112200	158877625	2970	2970	2970	2970	200
551	20241104	112100	158283625	2970	2970	2970	2970	0
552	20241104	112000	158283625	2970	2980	2980	2970	6
553	20241104	111900	158265755	2980	2980	2980	2980	0
554	20241104	111800	158265755	2980	2970	2980	2970	339
555	20241104	111700	157258535	2980	2980	2980	2980	0
556	20241104	111600	157258535	2980	2980	2980	2980	19
557	20241104	111500	157201915	2970	2970	2970	2970	1
558	20241104	111400	157198945	2980	2980	2980	2980	50
559	20241104	111300	157049945	2980	2980	2980	2980	30
560	20241104	111200	156960545	2970	2970	2970	2970	0
561	20241104	111100	156960545	2970	2970	2970	2970	300
562	20241104	111000	156069545	2970	2970	2970	2970	0
563	20241104	110900	156069545	2970	2970	2970	2970	1
564	20241104	110800	156066575	2980	2980	2980	2980	0
565	20241104	110700	156066575	2980	2980	2980	2980	0
566	20241104	110600	156066575	2980	2980	2980	2980	0
567	20241104	110500	156066575	2980	2980	2980	2980	0
568	20241104	110400	156066575	2980	2980	2980	2980	0
569	20241104	110300	156066575	2980	2970	2980	2970	2
570	20241104	110200	156060625	2980	2980	2980	2980	0
571	20241104	110100	156060625	2980	2980	2980	2980	0
572	20241104	110000	156060625	2980	2980	2980	2980	41
573	20241104	105900	155938445	2965	2965	2965	2965	0
574	20241104	105800	155938445	2965	2965	2965	2965	2
575	20241104	105700	155932515	2980	2970	2980	2965	501
576	20241104	105600	154445495	2980	2980	2980	2980	0
577	20241104	105500	154445495	2980	2980	2980	2980	0
578	20241104	105400	154445495	2980	2980	2980	2980	1336
579	20241104	105300	150464215	2980	2980	2980	2980	1
580	20241104	105200	150461235	2965	2970	2970	2965	30
581	20241104	105100	150372140	2970	2980	2980	2970	2
582	20241104	105000	150366190	2970	2970	2970	2970	0
583	20241104	104900	150366190	2970	2970	2970	2970	14
584	20241104	104800	150324610	2970	2970	2970	2970	4
585	20241104	104700	150312730	2970	2970	2970	2970	32
586	20241104	104600	150217690	2965	2965	2965	2965	1
587	20241104	104500	150214725	2965	2965	2965	2965	0
588	20241104	104400	150214725	2965	2965	2965	2965	270
589	20241104	104300	149414175	2980	2980	2980	2980	0
590	20241104	104200	149414175	2980	2980	2980	2980	0
591	20241104	104100	149414175	2980	2975	2980	2965	58
592	20241104	104000	149242115	2965	2965	2965	2965	1
593	20241104	103900	149239150	2980	2980	2980	2980	0
594	20241104	103800	149239150	2980	2980	2980	2980	0
595	20241104	103700	149239150	2980	2980	2980	2980	0
596	20241104	103600	149239150	2980	2980	2980	2980	1
597	20241104	103500	149236170	2965	2965	2965	2965	1
598	20241104	103400	149233205	2965	2965	2965	2965	250
599	20241104	103300	148491955	2965	2980	2980	2965	2
600	20241104	103200	148486010	2965	2965	2965	2965	56
601	20241104	103100	148319970	2965	2965	2965	2965	0
602	20241104	103000	148319970	2965	2965	2965	2965	20
603	20241104	102900	148260670	2965	2980	2980	2965	11
604	20241104	102800	148227905	2980	2980	2980	2980	0
605	20241104	102700	148227905	2980	2975	2980	2975	1489
606	20241104	102600	143792185	2980	2980	2980	2980	1
607	20241104	102500	143789205	2980	2980	2980	2980	12
608	20241104	102400	143753445	2965	2965	2965	2965	1
609	20241104	102300	143750480	2980	2980	2980	2980	0
610	20241104	102200	143750480	2980	2980	2980	2980	0
611	20241104	102100	143750480	2980	2980	2980	2980	0
612	20241104	102000	143750480	2980	2980	2980	2980	0
613	20241104	101900	143750480	2980	2980	2980	2980	0
614	20241104	101800	143750480	2980	2965	2980	2965	2
615	20241104	101700	143744535	2980	2980	2980	2980	0
616	20241104	101600	143744535	2980	2980	2980	2980	19
617	20241104	101500	143687915	2980	2980	2980	2980	19
618	20241104	101400	143631295	2980	2980	2980	2980	1
619	20241104	101300	143628315	2970	2970	2970	2970	1
620	20241104	101200	143625345	2980	2980	2980	2980	0
621	20241104	101100	143625345	2980	2980	2980	2980	0
622	20241104	101000	143625345	2980	2980	2980	2980	172
623	20241104	100900	143112785	2980	2980	2980	2980	0
624	20241104	100800	143112785	2980	2980	2980	2980	0
625	20241104	100700	143112785	2980	2965	2980	2965	2
626	20241104	100600	143106840	2980	2980	2980	2980	0
627	20241104	100500	143106840	2980	2985	2985	2970	254
628	20241104	100400	142350610	2985	2985	2985	2985	370
629	20241104	100300	141246160	2985	2985	2985	2985	0
630	20241104	100200	141246160	2985	2985	2985	2985	1
631	20241104	100100	141243175	2970	2970	2970	2970	1
632	20241104	100000	141240205	2985	2985	2985	2985	0
633	20241104	095900	141240205	2985	2985	2985	2985	221
634	20241104	095800	140580520	2985	2985	2985	2985	22
635	20241104	095700	140514850	2985	2985	2985	2985	187
636	20241104	095600	139956655	2985	2985	2985	2985	1552
637	20241104	095500	135323935	2985	2975	2985	2960	1236
638	20241104	095400	131643110	2975	2975	2975	2960	434
639	20241104	095300	130357210	2975	2960	2975	2960	112
640	20241104	095200	130025510	2975	2975	2975	2975	0
641	20241104	095100	130025510	2975	2970	2975	2970	229
642	20241104	095000	129345270	2970	2960	2970	2960	1642
643	20241104	094900	124484190	2975	2975	2975	2975	0
644	20241104	094800	124484190	2975	2975	2975	2975	1
645	20241104	094700	124481215	2960	2975	2975	2960	103
646	20241104	094600	124176290	2975	2960	2975	2960	802
647	20241104	094500	121802340	2975	2970	2975	2970	975
648	20241104	094400	118906230	2960	2970	2970	2960	48
649	20241104	094300	118763680	2960	2960	2960	2960	0
650	20241104	094200	118763680	2960	2960	2960	2960	1
651	20241104	094100	118760720	2970	2970	2970	2970	5
652	20241104	094000	118745870	2960	2960	2960	2960	0
653	20241104	093900	118745870	2960	2965	2965	2960	3788
654	20241104	093800	107531560	2965	2965	2965	2965	10
655	20241104	093700	107501910	2975	2975	2975	2975	0
656	20241104	093600	107501910	2975	2960	2975	2960	820
657	20241104	093500	105074695	2965	2965	2965	2965	558
658	20241104	093400	103420225	2965	2975	2975	2965	553
659	20241104	093300	101778200	2975	2985	2985	2975	104
660	20241104	093200	101467800	2985	2980	2985	2980	31
661	20241104	093100	101375415	2980	2980	2980	2980	94
662	20241104	093000	101095295	2985	2980	2985	2980	520
663	20241104	092900	99545675	2980	2975	2980	2975	154
664	20241104	092800	99087010	2980	2970	2980	2970	8
665	20241104	092700	99063215	2980	2980	2980	2980	1
666	20241104	092600	99060235	2965	2970	2970	2965	160
667	20241104	092500	98585635	2980	2965	2980	2965	131
668	20241104	092400	98195270	2980	2980	2980	2980	1
669	20241104	092300	98192290	2965	2970	2970	2965	544
670	20241104	092200	96576625	2975	2980	2980	2975	204
671	20241104	092100	95969715	2980	2985	2985	2980	3
672	20241104	092000	95960770	2985	2985	2985	2985	1
673	20241104	091900	95957785	2985	2985	2985	2985	3
674	20241104	091800	95948830	2990	2975	2990	2970	7847
675	20241104	091700	72636645	2975	2975	2975	2975	399
676	20241104	091600	71449620	2975	2975	2975	2975	2
677	20241104	091500	71443670	2975	2975	2975	2975	100
678	20241104	091400	71146170	2975	2975	2975	2975	400
679	20241104	091300	69956170	2995	2995	2995	2995	0
680	20241104	091200	69956170	2995	2995	2995	2995	192
681	20241104	091100	69381130	2995	2980	2995	2980	17425
682	20241104	091000	17386715	2970	2975	2980	2970	2002
683	20241104	090900	11427325	2975	2975	2975	2975	2
684	20241104	090800	11421375	2975	2975	2975	2975	188
685	20241104	090700	10862075	2980	2960	2980	2960	1340
686	20241104	090600	6876150	2960	2960	2960	2960	1064
687	20241104	090500	3726710	2960	2960	2960	2960	0
688	20241104	090400	3726710	2960	2960	2960	2960	108
689	20241104	090300	3407030	2960	2955	2960	2955	152
690	20241104	090200	2957865	2960	2965	2965	2960	71
691	20241104	090100	2747680	2970	2975	2975	2970	21
692	20241104	090000	2685275	2975	2955	2975	2955	871