KissMeData/025550/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	190800	168124375	2920	2920	2920	2920	700
3	20241107	190700	168124375	2920	2920	2920	2920	0
4	20241107	190600	168124375	2920	2920	2920	2920	0
5	20241107	190500	168124375	2920	2920	2920	2920	0
6	20241107	190400	168124375	2920	2920	2920	2920	0
7	20241107	190300	168124375	2920	2920	2920	2920	0
8	20241107	190200	168124375	2920	2920	2920	2920	0
9	20241107	190100	168124375	2920	2920	2920	2920	0
10	20241107	190000	168124375	2920	2920	2920	2920	0
11	20241107	185900	168124375	2920	2920	2920	2920	0
12	20241107	185800	168124375	2920	2920	2920	2920	0
13	20241107	185700	168124375	2920	2920	2920	2920	0
14	20241107	185600	168124375	2920	2920	2920	2920	0
15	20241107	185500	168124375	2920	2920	2920	2920	0
16	20241107	185400	168124375	2920	2920	2920	2920	0
17	20241107	185300	168124375	2920	2920	2920	2920	0
18	20241107	185200	168124375	2920	2920	2920	2920	0
19	20241107	185100	168124375	2920	2920	2920	2920	0
20	20241107	185000	168124375	2920	2920	2920	2920	0
21	20241107	184900	168124375	2920	2920	2920	2920	0
22	20241107	184800	168124375	2920	2920	2920	2920	0
23	20241107	184700	168124375	2920	2920	2920	2920	0
24	20241107	184600	168124375	2920	2920	2920	2920	0
25	20241107	184500	168124375	2920	2920	2920	2920	0
26	20241107	184400	168124375	2920	2920	2920	2920	0
27	20241107	184300	168124375	2920	2920	2920	2920	0
28	20241107	184200	168124375	2920	2920	2920	2920	0
29	20241107	184100	168124375	2920	2920	2920	2920	0
30	20241107	184000	168124375	2920	2920	2920	2920	0
31	20241107	183900	168124375	2920	2920	2920	2920	0
32	20241107	183800	168124375	2920	2920	2920	2920	700
33	20241107	183700	168124375	2920	2920	2920	2920	0
34	20241107	183600	168124375	2920	2920	2920	2920	0
35	20241107	183500	168124375	2920	2920	2920	2920	0
36	20241107	183400	168124375	2920	2920	2920	2920	0
37	20241107	183300	168124375	2920	2920	2920	2920	0
38	20241107	183200	168124375	2920	2920	2920	2920	0
39	20241107	183100	168124375	2920	2920	2920	2920	0
40	20241107	183000	168124375	2920	2920	2920	2920	0
41	20241107	182900	168124375	2920	2920	2920	2920	0
42	20241107	182800	168124375	2920	2920	2920	2920	0
43	20241107	182700	168124375	2920	2920	2920	2920	0
44	20241107	182600	168124375	2920	2920	2920	2920	0
45	20241107	182500	168124375	2920	2920	2920	2920	0
46	20241107	182400	168124375	2920	2920	2920	2920	0
47	20241107	182300	168124375	2920	2920	2920	2920	0
48	20241107	182200	168124375	2920	2920	2920	2920	0
49	20241107	182100	168124375	2920	2920	2920	2920	0
50	20241107	182000	168124375	2920	2920	2920	2920	0
51	20241107	181900	168124375	2920	2920	2920	2920	0
52	20241107	181800	168124375	2920	2920	2920	2920	0
53	20241107	181700	168124375	2920	2920	2920	2920	0
54	20241107	181600	168124375	2920	2920	2920	2920	0
55	20241107	181500	168124375	2920	2920	2920	2920	0
56	20241107	181400	168124375	2920	2920	2920	2920	0
57	20241107	181300	168124375	2920	2920	2920	2920	0
58	20241107	181200	168124375	2920	2920	2920	2920	0
59	20241107	181100	168124375	2920	2920	2920	2920	0
60	20241107	181000	168124375	2920	2920	2920	2920	0
61	20241107	180900	168124375	2920	2920	2920	2920	0
62	20241107	180800	168124375	2920	2920	2920	2920	700
63	20241107	180700	168124375	2920	2920	2920	2920	0
64	20241107	180600	168124375	2920	2920	2920	2920	0
65	20241107	180500	168124375	2920	2920	2920	2920	0
66	20241107	180400	168124375	2920	2920	2920	2920	0
67	20241107	180300	168124375	2920	2920	2920	2920	0
68	20241107	180200	168124375	2920	2920	2920	2920	0
69	20241107	180100	168124375	2920	2920	2920	2920	0
70	20241107	180000	168124375	2920	2920	2920	2920	0
71	20241107	175900	168124375	2920	2920	2920	2920	0
72	20241107	175800	168124375	2920	2920	2920	2920	0
73	20241107	175700	168124375	2920	2920	2920	2920	0
74	20241107	175600	168124375	2920	2920	2920	2920	0
75	20241107	175500	168124375	2920	2920	2920	2920	0
76	20241107	175400	168124375	2920	2920	2920	2920	0
77	20241107	175300	168124375	2920	2920	2920	2920	0
78	20241107	175200	168124375	2920	2920	2920	2920	0
79	20241107	175100	168124375	2920	2920	2920	2920	0
80	20241107	175000	168124375	2920	2920	2920	2920	0
81	20241107	174900	168124375	2920	2920	2920	2920	0
82	20241107	174800	168124375	2920	2920	2920	2920	0
83	20241107	174700	168124375	2920	2920	2920	2920	0
84	20241107	174600	168124375	2920	2920	2920	2920	0
85	20241107	174500	168124375	2920	2920	2920	2920	0
86	20241107	174400	168124375	2920	2920	2920	2920	0
87	20241107	174300	168124375	2920	2920	2920	2920	0
88	20241107	174200	168124375	2920	2920	2920	2920	0
89	20241107	174100	168124375	2920	2920	2920	2920	0
90	20241107	174000	168124375	2920	2920	2920	2920	0
91	20241107	173900	168124375	2920	2920	2920	2920	0
92	20241107	173800	168124375	2920	2920	2920	2920	700
93	20241107	173700	168124375	2920	2920	2920	2920	0
94	20241107	173600	168124375	2920	2920	2920	2920	0
95	20241107	173500	168124375	2920	2920	2920	2920	0
96	20241107	173400	168124375	2920	2920	2920	2920	0
97	20241107	173300	168124375	2920	2920	2920	2920	0
98	20241107	173200	168124375	2920	2920	2920	2920	0
99	20241107	173100	168124375	2920	2920	2920	2920	0
100	20241107	173000	168124375	2920	2920	2920	2920	0
101	20241107	172900	168124375	2920	2920	2920	2920	0
102	20241107	172800	168124375	2920	2920	2920	2920	0
103	20241107	172700	168124375	2920	2920	2920	2920	0
104	20241107	172600	168124375	2920	2920	2920	2920	0
105	20241107	172500	168124375	2920	2920	2920	2920	0
106	20241107	172400	168124375	2920	2920	2920	2920	0
107	20241107	172300	168124375	2920	2920	2920	2920	0
108	20241107	172200	168124375	2920	2920	2920	2920	0
109	20241107	172100	168124375	2920	2920	2920	2920	0
110	20241107	172000	168124375	2920	2920	2920	2920	0
111	20241107	171900	168124375	2920	2920	2920	2920	0
112	20241107	171800	168124375	2920	2920	2920	2920	0
113	20241107	171700	168124375	2920	2920	2920	2920	0
114	20241107	171600	168124375	2920	2920	2920	2920	0
115	20241107	171500	168124375	2920	2920	2920	2920	0
116	20241107	171400	168124375	2920	2920	2920	2920	0
117	20241107	171300	168124375	2920	2920	2920	2920	0
118	20241107	171200	168124375	2920	2920	2920	2920	0
119	20241107	171100	168124375	2920	2920	2920	2920	0
120	20241107	171000	168124375	2920	2920	2920	2920	0
121	20241107	170900	168124375	2920	2920	2920	2920	0
122	20241107	170800	168124375	2920	2920	2920	2920	700
123	20241107	170700	168124375	2920	2920	2920	2920	0
124	20241107	170600	168124375	2920	2920	2920	2920	0
125	20241107	170500	168124375	2920	2920	2920	2920	0
126	20241107	170400	168124375	2920	2920	2920	2920	0
127	20241107	170300	168124375	2920	2920	2920	2920	0
128	20241107	170200	168124375	2920	2920	2920	2920	0
129	20241107	170100	168124375	2920	2920	2920	2920	0
130	20241107	170000	168124375	2920	2920	2920	2920	0
131	20241107	165900	168124375	2920	2920	2920	2920	0
132	20241107	165800	168124375	2920	2920	2920	2920	0
133	20241107	165700	168124375	2920	2920	2920	2920	0
134	20241107	165600	168124375	2920	2920	2920	2920	0
135	20241107	165500	168124375	2920	2920	2920	2920	0
136	20241107	165400	168124375	2920	2920	2920	2920	0
137	20241107	165300	168124375	2920	2920	2920	2920	0
138	20241107	165200	168124375	2920	2920	2920	2920	0
139	20241107	165100	168124375	2920	2920	2920	2920	0
140	20241107	165000	168124375	2920	2920	2920	2920	0
141	20241107	164900	168124375	2920	2920	2920	2920	0
142	20241107	164800	168124375	2920	2920	2920	2920	0
143	20241107	164700	168124375	2920	2920	2920	2920	0
144	20241107	164600	168124375	2920	2920	2920	2920	0
145	20241107	164500	168124375	2920	2920	2920	2920	0
146	20241107	164400	168124375	2920	2920	2920	2920	0
147	20241107	164300	168124375	2920	2920	2920	2920	0
148	20241107	164200	168124375	2920	2920	2920	2920	0
149	20241107	164100	168124375	2920	2920	2920	2920	0
150	20241107	164000	168124375	2920	2920	2920	2920	0
151	20241107	163900	168124375	2920	2920	2920	2920	0
152	20241107	163800	168124375	2920	2920	2920	2920	700
153	20241107	163700	168124375	2920	2920	2920	2920	0
154	20241107	163600	168124375	2920	2920	2920	2920	0
155	20241107	163500	168124375	2920	2920	2920	2920	0
156	20241107	163400	168124375	2920	2920	2920	2920	0
157	20241107	163300	168124375	2920	2920	2920	2920	0
158	20241107	163200	168124375	2920	2920	2920	2920	0
159	20241107	163100	168124375	2920	2920	2920	2920	0
160	20241107	163000	168124375	2920	2920	2920	2920	0
161	20241107	162900	168124375	2920	2920	2920	2920	0
162	20241107	162800	168124375	2920	2920	2920	2920	0
163	20241107	162700	168124375	2920	2920	2920	2920	0
164	20241107	162600	168124375	2920	2920	2920	2920	0
165	20241107	162500	168124375	2920	2920	2920	2920	0
166	20241107	162400	168124375	2920	2920	2920	2920	0
167	20241107	162300	168124375	2920	2920	2920	2920	0
168	20241107	162200	168124375	2920	2920	2920	2920	0
169	20241107	162100	168124375	2920	2920	2920	2920	0
170	20241107	162000	168124375	2920	2920	2920	2920	0
171	20241107	161900	168124375	2920	2920	2920	2920	0
172	20241107	161800	168124375	2920	2920	2920	2920	0
173	20241107	161700	168124375	2920	2920	2920	2920	0
174	20241107	161600	168124375	2920	2920	2920	2920	0
175	20241107	161500	168124375	2920	2920	2920	2920	0
176	20241107	161400	168124375	2920	2920	2920	2920	0
177	20241107	161300	168124375	2920	2920	2920	2920	0
178	20241107	161200	168124375	2920	2920	2920	2920	0
179	20241107	161100	168124375	2920	2920	2920	2920	0
180	20241107	161000	168124375	2920	2920	2920	2920	0
181	20241107	160900	168124375	2920	2920	2920	2920	0
182	20241107	160800	168124375	2920	2920	2920	2920	700
183	20241107	160700	168124375	2920	2920	2920	2920	0
184	20241107	160600	168124375	2920	2920	2920	2920	0
185	20241107	160500	168124375	2920	2920	2920	2920	0
186	20241107	160400	168124375	2920	2920	2920	2920	0
187	20241107	160300	168124375	2920	2920	2920	2920	0
188	20241107	160200	168124375	2920	2920	2920	2920	0
189	20241107	160100	168124375	2920	2920	2920	2920	0
190	20241107	160000	168124375	2920	2920	2920	2920	0
191	20241107	155900	168124375	2920	2920	2920	2920	0
192	20241107	155800	168124375	2920	2920	2920	2920	0
193	20241107	155700	168124375	2920	2920	2920	2920	0
194	20241107	155600	168124375	2920	2920	2920	2920	0
195	20241107	155500	168124375	2920	2920	2920	2920	0
196	20241107	155400	168124375	2920	2920	2920	2920	0
197	20241107	155300	168124375	2920	2920	2920	2920	0
198	20241107	155200	168124375	2920	2920	2920	2920	0
199	20241107	155100	168124375	2920	2920	2920	2920	0
200	20241107	155000	168124375	2920	2920	2920	2920	0
201	20241107	154900	168124375	2920	2920	2920	2920	0
202	20241107	154800	168124375	2920	2920	2920	2920	0
203	20241107	154700	168124375	2920	2920	2920	2920	0
204	20241107	154600	168124375	2920	2920	2920	2920	0
205	20241107	154500	168124375	2920	2920	2920	2920	0
206	20241107	154400	168124375	2920	2920	2920	2920	0
207	20241107	154300	168124375	2920	2920	2920	2920	0
208	20241107	154200	168124375	2920	2920	2920	2920	0
209	20241107	154100	168124375	2920	2920	2920	2920	0
210	20241107	154000	168124375	2920	2920	2920	2920	0
211	20241107	153900	168124375	2920	2920	2920	2920	0
212	20241107	153800	168124375	2920	2920	2920	2920	700
213	20241107	153700	168124375	2920	2920	2920	2920	0
214	20241107	153600	168124375	2920	2920	2920	2920	0
215	20241107	153500	168124375	2920	2920	2920	2920	0
216	20241107	153400	168124375	2920	2920	2920	2920	0
217	20241107	153300	168124375	2920	2920	2920	2920	0
218	20241107	153200	168124375	2920	2920	2920	2920	0
219	20241107	153100	168124375	2920	2920	2920	2920	0
220	20241107	153000	168124375	2920	2920	2920	2920	700
221	20241107	152900	166080375	2940	2940	2940	2940	0
222	20241107	152800	166080375	2940	2940	2940	2940	0
223	20241107	152700	166080375	2940	2940	2940	2940	0
224	20241107	152600	166080375	2940	2940	2940	2940	0
225	20241107	152500	166080375	2940	2940	2940	2940	0
226	20241107	152400	166080375	2940	2940	2940	2940	0
227	20241107	152300	166080375	2940	2940	2940	2940	0
228	20241107	152200	166080375	2940	2940	2940	2940	0
229	20241107	152100	166080375	2940	2940	2940	2940	0
230	20241107	152000	166080375	2940	2940	2940	2940	0
231	20241107	151900	166080375	2940	2930	2945	2925	1143
232	20241107	151800	162721175	2930	2925	2930	2925	4
233	20241107	151700	162709470	2935	2935	2935	2935	0
234	20241107	151600	162709470	2935	2935	2935	2935	0
235	20241107	151500	162709470	2935	2935	2935	2935	0
236	20241107	151400	162709470	2935	2935	2935	2935	99
237	20241107	151300	162418905	2935	2935	2935	2935	0
238	20241107	151200	162418905	2935	2935	2935	2935	0
239	20241107	151100	162418905	2935	2915	2935	2915	1930
240	20241107	151000	156773030	2915	2915	2915	2915	0
241	20241107	150900	156773030	2915	2910	2915	2910	11
242	20241107	150800	156741015	2920	2920	2920	2920	0
243	20241107	150700	156741015	2920	2920	2920	2920	0
244	20241107	150600	156741015	2920	2920	2920	2920	0
245	20241107	150500	156741015	2920	2920	2920	2920	0
246	20241107	150400	156741015	2920	2920	2920	2920	0
247	20241107	150300	156741015	2920	2920	2920	2920	0
248	20241107	150200	156741015	2920	2915	2920	2915	105
249	20241107	150100	156434435	2915	2915	2915	2915	30
250	20241107	150000	156346985	2915	2915	2920	2915	523
251	20241107	145900	154822430	2920	2915	2920	2915	2
252	20241107	145800	154816595	2915	2915	2915	2915	24
253	20241107	145700	154746635	2915	2915	2915	2915	3
254	20241107	145600	154737890	2920	2920	2920	2920	0
255	20241107	145500	154737890	2920	2920	2920	2915	780
256	20241107	145400	152460455	2920	2920	2920	2920	0
257	20241107	145300	152460455	2920	2915	2920	2915	26
258	20241107	145200	152384660	2920	2915	2920	2915	2
259	20241107	145100	152378825	2915	2915	2920	2915	3002
260	20241107	145000	143627990	2915	2915	2915	2915	24
261	20241107	144900	143558030	2920	2920	2920	2920	0
262	20241107	144800	143558030	2920	2920	2920	2920	0
263	20241107	144700	143558030	2920	2920	2920	2920	0
264	20241107	144600	143558030	2920	2920	2920	2920	105
265	20241107	144500	143251430	2925	2925	2925	2925	1
266	20241107	144400	143248505	2925	2920	2925	2920	2
267	20241107	144300	143242660	2920	2920	2920	2920	180
268	20241107	144200	142717060	2925	2925	2925	2925	0
269	20241107	144100	142717060	2925	2920	2925	2920	2
270	20241107	144000	142711215	2920	2925	2930	2920	302
271	20241107	143900	141828875	2925	2925	2925	2925	1000
272	20241107	143800	138903875	2925	2925	2925	2925	0
273	20241107	143700	138903875	2925	2925	2925	2925	0
274	20241107	143600	138903875	2925	2925	2925	2925	0
275	20241107	143500	138903875	2925	2925	2925	2925	0
276	20241107	143400	138903875	2925	2925	2925	2925	0
277	20241107	143300	138903875	2925	2925	2925	2925	0
278	20241107	143200	138903875	2925	2925	2925	2925	0
279	20241107	143100	138903875	2925	2925	2925	2925	0
280	20241107	143000	138903875	2925	2925	2925	2925	0
281	20241107	142900	138903875	2925	2925	2925	2925	0
282	20241107	142800	138903875	2925	2925	2925	2925	1
283	20241107	142700	138900950	2930	2930	2930	2930	319
284	20241107	142600	137966280	2935	2935	2935	2935	0
285	20241107	142500	137966280	2935	2935	2935	2935	1
286	20241107	142400	137963345	2930	2935	2935	2930	2
287	20241107	142300	137957480	2935	2930	2940	2930	1241
288	20241107	142200	134315300	2930	2930	2930	2930	0
289	20241107	142100	134315300	2930	2930	2930	2930	0
290	20241107	142000	134315300	2930	2930	2930	2930	5
291	20241107	141900	134300650	2935	2935	2935	2935	15
292	20241107	141800	134256625	2935	2935	2935	2935	0
293	20241107	141700	134256625	2935	2935	2935	2935	5
294	20241107	141600	134241950	2935	2935	2935	2935	0
295	20241107	141500	134241950	2935	2935	2935	2935	0
296	20241107	141400	134241950	2935	2935	2935	2935	0
297	20241107	141300	134241950	2935	2935	2935	2935	91
298	20241107	141200	133974865	2925	2930	2930	2925	78
299	20241107	141100	133746330	2930	2930	2930	2930	2
300	20241107	141000	133740470	2925	2925	2925	2925	0
301	20241107	140900	133740470	2925	2925	2925	2925	0
302	20241107	140800	133740470	2925	2925	2925	2925	0
303	20241107	140700	133740470	2925	2925	2925	2925	0
304	20241107	140600	133740470	2925	2925	2925	2925	0
305	20241107	140500	133740470	2925	2925	2925	2925	0
306	20241107	140400	133740470	2925	2925	2925	2925	0
307	20241107	140300	133740470	2925	2925	2925	2925	47
308	20241107	140200	133602995	2940	2925	2940	2920	974
309	20241107	140100	130755630	2940	2940	2940	2940	5
310	20241107	140000	130740930	2940	2935	2940	2935	1487
311	20241107	135900	126372815	2935	2930	2935	2930	109
312	20241107	135800	126053400	2935	2935	2935	2935	0
313	20241107	135700	126053400	2935	2930	2935	2930	18
314	20241107	135600	126000650	2935	2935	2935	2935	0
315	20241107	135500	126000650	2935	2930	2935	2930	36
316	20241107	135400	125895155	2935	2935	2935	2935	1
317	20241107	135300	125892220	2935	2935	2935	2935	0
318	20241107	135200	125892220	2935	2935	2935	2935	1
319	20241107	135100	125889285	2935	2935	2935	2935	0
320	20241107	135000	125889285	2935	2935	2935	2935	0
321	20241107	134900	125889285	2935	2930	2935	2930	110
322	20241107	134800	125566935	2935	2935	2935	2935	1
323	20241107	134700	125564000	2935	2935	2935	2935	0
324	20241107	134600	125564000	2935	2935	2935	2935	0
325	20241107	134500	125564000	2935	2935	2935	2935	0
326	20241107	134400	125564000	2935	2930	2935	2930	68
327	20241107	134300	125364725	2930	2930	2930	2930	0
328	20241107	134200	125364725	2930	2930	2930	2930	0
329	20241107	134100	125364725	2930	2930	2930	2930	0
330	20241107	134000	125364725	2930	2930	2930	2930	0
331	20241107	133900	125364725	2930	2930	2930	2930	5
332	20241107	133800	125350075	2940	2940	2940	2940	0
333	20241107	133700	125350075	2940	2940	2940	2940	0
334	20241107	133600	125350075	2940	2940	2940	2940	0
335	20241107	133500	125350075	2940	2925	2940	2925	51
336	20241107	133400	125200885	2925	2925	2925	2925	0
337	20241107	133300	125200885	2925	2925	2925	2925	0
338	20241107	133200	125200885	2925	2925	2925	2925	0
339	20241107	133100	125200885	2925	2925	2925	2925	0
340	20241107	133000	125200885	2925	2925	2925	2925	0
341	20241107	132900	125200885	2925	2925	2925	2925	0
342	20241107	132800	125200885	2925	2925	2925	2925	1
343	20241107	132700	125197960	2945	2945	2945	2945	0
344	20241107	132600	125197960	2945	2945	2945	2945	0
345	20241107	132500	125197960	2945	2945	2945	2945	314
346	20241107	132400	124273230	2925	2925	2925	2925	0
347	20241107	132300	124273230	2925	2925	2925	2925	0
348	20241107	132200	124273230	2925	2925	2925	2925	0
349	20241107	132100	124273230	2925	2925	2925	2925	0
350	20241107	132000	124273230	2925	2940	2940	2925	2035
351	20241107	131900	118320330	2940	2940	2940	2940	600
352	20241107	131800	116556330	2935	2935	2935	2935	500
353	20241107	131700	115088830	2935	2935	2935	2935	0
354	20241107	131600	115088830	2935	2935	2935	2935	5
355	20241107	131500	115074155	2925	2935	2935	2925	204
356	20241107	131400	114477415	2935	2935	2935	2935	5
357	20241107	131300	114462740	2930	2930	2930	2930	0
358	20241107	131200	114462740	2930	2930	2930	2930	20
359	20241107	131100	114404140	2935	2935	2935	2935	0
360	20241107	131000	114404140	2935	2935	2935	2935	151
361	20241107	130900	113960955	2940	2940	2940	2940	0
362	20241107	130800	113960955	2940	2940	2940	2940	0
363	20241107	130700	113960955	2940	2940	2940	2940	3
364	20241107	130600	113952135	2940	2940	2940	2940	0
365	20241107	130500	113952135	2940	2925	2940	2925	9
366	20241107	130400	113925795	2925	2925	2925	2925	0
367	20241107	130300	113925795	2925	2925	2925	2925	0
368	20241107	130200	113925795	2925	2925	2925	2925	200
369	20241107	130100	113340795	2920	2920	2920	2920	0
370	20241107	130000	113340795	2920	2920	2920	2920	0
371	20241107	125900	113340795	2920	2920	2920	2920	0
372	20241107	125800	113340795	2920	2920	2920	2920	0
373	20241107	125700	113340795	2920	2920	2920	2920	0
374	20241107	125600	113340795	2920	2920	2920	2920	0
375	20241107	125500	113340795	2920	2920	2920	2920	0
376	20241107	125400	113340795	2920	2920	2920	2920	1100
377	20241107	125300	110128795	2940	2940	2940	2940	100
378	20241107	125200	109834795	2940	2940	2940	2940	38
379	20241107	125100	109723075	2940	2930	2940	2930	839
380	20241107	125000	107263675	2930	2930	2930	2930	0
381	20241107	124900	107263675	2930	2930	2930	2930	0
382	20241107	124800	107263675	2930	2930	2930	2930	1
383	20241107	124700	107260745	2925	2925	2925	2925	0
384	20241107	124600	107260745	2925	2925	2925	2925	0
385	20241107	124500	107260745	2925	2925	2925	2925	0
386	20241107	124400	107260745	2925	2925	2925	2925	30
387	20241107	124300	107172995	2925	2925	2925	2925	0
388	20241107	124200	107172995	2925	2925	2925	2925	66
389	20241107	124100	106979945	2925	2925	2925	2925	10
390	20241107	124000	106950695	2925	2925	2925	2925	5
391	20241107	123900	106936070	2920	2920	2920	2920	0
392	20241107	123800	106936070	2920	2920	2920	2920	112
393	20241107	123700	106609030	2920	2920	2920	2920	0
394	20241107	123600	106609030	2920	2920	2920	2920	0
395	20241107	123500	106609030	2920	2920	2920	2920	164
396	20241107	123400	106130150	2920	2915	2920	2915	17
397	20241107	123300	106080580	2915	2915	2915	2915	6
398	20241107	123200	106063090	2915	2915	2915	2915	6
399	20241107	123100	106045600	2915	2915	2915	2915	9
400	20241107	123000	106019365	2915	2915	2915	2915	6
401	20241107	122900	106001875	2915	2915	2915	2915	6
402	20241107	122800	105984385	2915	2915	2915	2915	10
403	20241107	122700	105955235	2915	2915	2915	2915	6
404	20241107	122600	105937745	2915	2915	2915	2915	7
405	20241107	122500	105917340	2915	2915	2915	2915	3
406	20241107	122400	105908595	2915	2915	2915	2915	6
407	20241107	122300	105891105	2915	2915	2915	2915	3
408	20241107	122200	105882360	2915	2915	2915	2915	6
409	20241107	122100	105864870	2915	2915	2915	2915	3
410	20241107	122000	105856125	2915	2915	2915	2915	6
411	20241107	121900	105838635	2915	2915	2915	2915	3
412	20241107	121800	105829890	2915	2920	2920	2915	7
413	20241107	121700	105809480	2915	2915	2915	2915	3
414	20241107	121600	105800735	2915	2915	2915	2915	3
415	20241107	121500	105791990	2915	2915	2915	2915	3
416	20241107	121400	105783245	2915	2915	2915	2915	3
417	20241107	121300	105774500	2915	2915	2915	2915	10
418	20241107	121200	105745350	2925	2925	2925	2925	0
419	20241107	121100	105745350	2925	2925	2925	2925	0
420	20241107	121000	105745350	2925	2925	2925	2925	0
421	20241107	120900	105745350	2925	2925	2925	2925	0
422	20241107	120800	105745350	2925	2925	2925	2925	0
423	20241107	120700	105745350	2925	2925	2925	2925	0
424	20241107	120600	105745350	2925	2925	2925	2925	0
425	20241107	120500	105745350	2925	2925	2925	2925	0
426	20241107	120400	105745350	2925	2925	2925	2925	0
427	20241107	120300	105745350	2925	2925	2925	2925	0
428	20241107	120200	105745350	2925	2925	2925	2925	0
429	20241107	120100	105745350	2925	2925	2925	2925	0
430	20241107	120000	105745350	2925	2925	2925	2925	0
431	20241107	115900	105745350	2925	2925	2925	2925	0
432	20241107	115800	105745350	2925	2925	2925	2925	0
433	20241107	115700	105745350	2925	2925	2925	2925	0
434	20241107	115600	105745350	2925	2925	2925	2925	0
435	20241107	115500	105745350	2925	2925	2925	2925	0
436	20241107	115400	105745350	2925	2925	2925	2925	0
437	20241107	115300	105745350	2925	2925	2925	2925	0
438	20241107	115200	105745350	2925	2920	2925	2920	777
439	20241107	115100	103476325	2930	2930	2930	2930	0
440	20241107	115000	103476325	2930	2930	2930	2930	0
441	20241107	114900	103476325	2930	2930	2930	2930	0
442	20241107	114800	103476325	2930	2930	2930	2930	1
443	20241107	114700	103473395	2930	2930	2930	2930	0
444	20241107	114600	103473395	2930	2930	2930	2930	0
445	20241107	114500	103473395	2930	2930	2930	2930	0
446	20241107	114400	103473395	2930	2930	2930	2930	0
447	20241107	114300	103473395	2930	2930	2930	2930	0
448	20241107	114200	103473395	2930	2930	2930	2930	0
449	20241107	114100	103473395	2930	2930	2930	2930	0
450	20241107	114000	103473395	2930	2925	2930	2925	84
451	20241107	113900	103227655	2925	2920	2925	2920	31
452	20241107	113800	103137120	2930	2930	2930	2930	0
453	20241107	113700	103137120	2930	2930	2930	2930	0
454	20241107	113600	103137120	2930	2930	2930	2930	0
455	20241107	113500	103137120	2930	2920	2930	2920	12
456	20241107	113400	103102070	2915	2915	2915	2915	0
457	20241107	113300	103102070	2915	2915	2915	2915	0
458	20241107	113200	103102070	2915	2915	2915	2915	0
459	20241107	113100	103102070	2915	2915	2915	2915	0
460	20241107	113000	103102070	2915	2915	2915	2915	0
461	20241107	112900	103102070	2915	2915	2915	2915	0
462	20241107	112800	103102070	2915	2915	2915	2915	0
463	20241107	112700	103102070	2915	2915	2915	2915	0
464	20241107	112600	103102070	2915	2915	2915	2915	0
465	20241107	112500	103102070	2915	2915	2915	2915	0
466	20241107	112400	103102070	2915	2915	2915	2915	0
467	20241107	112300	103102070	2915	2915	2915	2915	1
468	20241107	112200	103099155	2915	2915	2915	2915	0
469	20241107	112100	103099155	2915	2915	2915	2915	5
470	20241107	112000	103084580	2915	2930	2935	2915	101
471	20241107	111900	102788925	2930	2930	2930	2930	0
472	20241107	111800	102788925	2930	2935	2935	2930	53
473	20241107	111700	102633385	2935	2935	2935	2935	0
474	20241107	111600	102633385	2935	2935	2935	2935	0
475	20241107	111500	102633385	2935	2935	2935	2935	0
476	20241107	111400	102633385	2935	2935	2935	2935	0
477	20241107	111300	102633385	2935	2930	2935	2930	151
478	20241107	111200	102190430	2930	2930	2930	2930	0
479	20241107	111100	102190430	2930	2930	2930	2930	0
480	20241107	111000	102190430	2930	2930	2930	2930	0
481	20241107	110900	102190430	2930	2930	2930	2930	604
482	20241107	110800	100420710	2935	2930	2935	2930	507
483	20241107	110700	98935030	2930	2930	2930	2930	0
484	20241107	110600	98935030	2930	2930	2930	2930	0
485	20241107	110500	98935030	2930	2930	2930	2930	0
486	20241107	110400	98935030	2930	2930	2930	2930	0
487	20241107	110300	98935030	2930	2930	2930	2930	592
488	20241107	110200	97200470	2930	2930	2930	2930	301
489	20241107	110100	96318540	2940	2940	2940	2940	320
490	20241107	110000	95377740	2940	2940	2940	2940	6
491	20241107	105900	95360100	2940	2940	2940	2940	5
492	20241107	105800	95345400	2940	2925	2940	2925	989
493	20241107	105700	92450955	2925	2920	2925	2920	47
494	20241107	105600	92313550	2920	2920	2920	2920	0
495	20241107	105500	92313550	2920	2920	2920	2920	301
496	20241107	105400	91434630	2925	2925	2925	2925	0
497	20241107	105300	91434630	2925	2925	2925	2925	0
498	20241107	105200	91434630	2925	2925	2925	2925	10
499	20241107	105100	91405380	2920	2920	2920	2920	0
500	20241107	105000	91405380	2920	2920	2920	2920	0
501	20241107	104900	91405380	2920	2920	2920	2920	1
502	20241107	104800	91402460	2930	2925	2930	2925	5
503	20241107	104700	91387825	2920	2920	2920	2920	0
504	20241107	104600	91387825	2920	2915	2920	2915	135
505	20241107	104500	90993820	2910	2910	2910	2910	0
506	20241107	104400	90993820	2910	2910	2910	2910	0
507	20241107	104300	90993820	2910	2910	2910	2910	0
508	20241107	104200	90993820	2910	2910	2910	2910	0
509	20241107	104100	90993820	2910	2910	2910	2910	0
510	20241107	104000	90993820	2910	2910	2910	2910	0
511	20241107	103900	90993820	2910	2910	2910	2910	0
512	20241107	103800	90993820	2910	2910	2910	2910	174
513	20241107	103700	90487480	2910	2925	2930	2910	1029
514	20241107	103600	87485220	2930	2930	2930	2930	1
515	20241107	103500	87482290	2940	2940	2940	2940	200
516	20241107	103400	86894290	2950	2950	2950	2950	0
517	20241107	103300	86894290	2950	2950	2950	2950	0
518	20241107	103200	86894290	2950	2915	2950	2915	1000
519	20241107	103100	83949635	2890	2890	2890	2890	0
520	20241107	103000	83949635	2890	2935	2940	2885	705
521	20241107	102900	81891930	2940	2940	2940	2940	170
522	20241107	102800	81392130	2940	2940	2940	2940	443
523	20241107	102700	80089710	2940	2935	2940	2935	849
524	20241107	102600	77593930	2940	2940	2940	2940	0
525	20241107	102500	77593930	2940	2935	2940	2935	31
526	20241107	102400	77502890	2935	2935	2935	2935	11
527	20241107	102300	77470605	2915	2920	2920	2915	252
528	20241107	102200	76735730	2925	2940	2940	2925	193
529	20241107	102100	76171160	2940	2940	2940	2940	1
530	20241107	102000	76168220	2940	2940	2940	2940	0
531	20241107	101900	76168220	2940	2940	2940	2940	235
532	20241107	101800	75477320	2945	2940	2945	2940	128
533	20241107	101700	75100650	2945	2940	2945	2940	483
534	20241107	101600	73678265	2940	2940	2940	2940	1
535	20241107	101500	73675325	2950	2920	2950	2920	1068
536	20241107	101400	70545880	2915	2905	2915	2905	1611
537	20241107	101300	65860010	2900	2900	2900	2900	0
538	20241107	101200	65860010	2900	2900	2900	2900	428
539	20241107	101100	64618810	2905	2905	2905	2905	0
540	20241107	101000	64618810	2905	2905	2905	2905	0
541	20241107	100900	64618810	2905	2905	2905	2905	0
542	20241107	100800	64618810	2905	2895	2905	2895	1609
543	20241107	100700	59946330	2895	2890	2895	2890	167
544	20241107	100600	59463520	2875	2875	2875	2875	0
545	20241107	100500	59463520	2875	2890	2890	2870	1011
546	20241107	100400	56554915	2900	2900	2900	2900	2
547	20241107	100300	56549115	2895	2895	2895	2895	3
548	20241107	100200	56540430	2900	2905	2905	2900	278
549	20241107	100100	55733735	2910	2905	2910	2905	4
550	20241107	100000	55722110	2910	2910	2910	2910	0
551	20241107	095900	55722110	2910	2910	2910	2910	1
552	20241107	095800	55719200	2905	2910	2910	2905	4
553	20241107	095700	55707575	2910	2910	2910	2905	10
554	20241107	095600	55678500	2905	2905	2905	2905	3
555	20241107	095500	55669785	2905	2905	2905	2905	0
556	20241107	095400	55669785	2905	2910	2910	2905	632
557	20241107	095300	53830670	2925	2925	2925	2925	0
558	20241107	095200	53830670	2925	2925	2925	2925	0
559	20241107	095100	53830670	2925	2925	2925	2925	0
560	20241107	095000	53830670	2925	2925	2925	2925	0
561	20241107	094900	53830670	2925	2925	2925	2925	100
562	20241107	094800	53538170	2925	2925	2925	2925	0
563	20241107	094700	53538170	2925	2925	2925	2925	0
564	20241107	094600	53538170	2925	2925	2925	2925	0
565	20241107	094500	53538170	2925	2925	2925	2925	10
566	20241107	094400	53508920	2925	2925	2925	2925	0
567	20241107	094300	53508920	2925	2925	2925	2925	11
568	20241107	094200	53476745	2925	2925	2925	2925	3
569	20241107	094100	53467970	2925	2925	2925	2925	1
570	20241107	094000	53465045	2925	2920	2925	2920	537
571	20241107	093900	51896900	2920	2920	2920	2920	10
572	20241107	093800	51867700	2920	2920	2920	2920	0
573	20241107	093700	51867700	2920	2920	2920	2920	100
574	20241107	093600	51575700	2920	2920	2920	2920	174
575	20241107	093500	51067620	2925	2925	2925	2925	0
576	20241107	093400	51067620	2925	2925	2925	2925	0
577	20241107	093300	51067620	2925	2920	2925	2920	390
578	20241107	093200	49928735	2930	2930	2930	2930	0
579	20241107	093100	49928735	2930	2930	2935	2915	494
580	20241107	093000	48488465	2935	2935	2935	2935	162
581	20241107	092900	48012995	2935	2935	2935	2935	3
582	20241107	092800	48004190	2930	2930	2930	2930	0
583	20241107	092700	48004190	2930	2925	2930	2925	112
584	20241107	092600	47676090	2930	2930	2930	2930	77
585	20241107	092500	47450480	2930	2910	2930	2900	523
586	20241107	092400	45932580	2910	2915	2915	2910	211
587	20241107	092300	45318565	2915	2935	2945	2910	2491
588	20241107	092200	38038415	2950	2935	2950	2935	913
589	20241107	092100	35345260	2955	2930	2955	2930	666
590	20241107	092000	33378940	2955	2960	2960	2930	2197
591	20241107	091900	26918190	2960	2950	2960	2930	1293
592	20241107	091800	23103595	2950	2920	2950	2915	1976
593	20241107	091700	17293180	2945	2950	2950	2920	2357
594	20241107	091600	10373195	2925	2910	2950	2910	1304
595	20241107	091500	6558165	2915	2900	2915	2900	1530
596	20241107	091400	2110870	2900	2900	2900	2900	10
597	20241107	091300	2081870	2900	2900	2900	2900	1
598	20241107	091200	2078970	2870	2875	2875	2870	49
599	20241107	091100	1938140	2905	2905	2905	2905	0
600	20241107	091000	1938140	2905	2860	2905	2860	154
601	20241107	090900	1495480	2860	2860	2860	2860	0
602	20241107	090800	1495480	2860	2860	2860	2860	0
603	20241107	090700	1495480	2860	2860	2860	2860	0
604	20241107	090600	1495480	2860	2860	2860	2860	0
605	20241107	090500	1495480	2860	2860	2860	2860	30
606	20241107	090400	1409680	2860	2860	2860	2860	0
607	20241107	090300	1409680	2860	2860	2860	2860	1
608	20241107	090200	1406820	2875	2865	2875	2865	20
609	20241107	090100	1349500	2870	2870	2870	2870	350
610	20241107	090000	345000	2875	2875	2875	2875	120