KissMeData/099410/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	200400	282246195	2870	2870	2870	2870	338
3	20241104	200300	282246195	2870	2870	2870	2870	0
4	20241104	200200	282246195	2870	2870	2870	2870	0
5	20241104	200100	282246195	2870	2870	2870	2870	0
6	20241104	200000	282246195	2870	2870	2870	2870	0
7	20241104	195900	282246195	2870	2870	2870	2870	0
8	20241104	195800	282246195	2870	2870	2870	2870	0
9	20241104	195700	282246195	2870	2870	2870	2870	0
10	20241104	195600	282246195	2870	2870	2870	2870	0
11	20241104	195500	282246195	2870	2870	2870	2870	0
12	20241104	195400	282246195	2870	2870	2870	2870	0
13	20241104	195300	282246195	2870	2870	2870	2870	0
14	20241104	195200	282246195	2870	2870	2870	2870	0
15	20241104	195100	282246195	2870	2870	2870	2870	0
16	20241104	195000	282246195	2870	2870	2870	2870	0
17	20241104	194900	282246195	2870	2870	2870	2870	0
18	20241104	194800	282246195	2870	2870	2870	2870	0
19	20241104	194700	282246195	2870	2870	2870	2870	0
20	20241104	194600	282246195	2870	2870	2870	2870	0
21	20241104	194500	282246195	2870	2870	2870	2870	0
22	20241104	194400	282246195	2870	2870	2870	2870	0
23	20241104	194300	282246195	2870	2870	2870	2870	0
24	20241104	194200	282246195	2870	2870	2870	2870	0
25	20241104	194100	282246195	2870	2870	2870	2870	0
26	20241104	194000	282246195	2870	2870	2870	2870	0
27	20241104	193900	282246195	2870	2870	2870	2870	0
28	20241104	193800	282246195	2870	2870	2870	2870	0
29	20241104	193700	282246195	2870	2870	2870	2870	0
30	20241104	193600	282246195	2870	2870	2870	2870	0
31	20241104	193500	282246195	2870	2870	2870	2870	0
32	20241104	193400	282246195	2870	2870	2870	2870	338
33	20241104	193300	282246195	2870	2870	2870	2870	0
34	20241104	193200	282246195	2870	2870	2870	2870	0
35	20241104	193100	282246195	2870	2870	2870	2870	0
36	20241104	193000	282246195	2870	2870	2870	2870	0
37	20241104	192900	282246195	2870	2870	2870	2870	0
38	20241104	192800	282246195	2870	2870	2870	2870	0
39	20241104	192700	282246195	2870	2870	2870	2870	0
40	20241104	192600	282246195	2870	2870	2870	2870	0
41	20241104	192500	282246195	2870	2870	2870	2870	0
42	20241104	192400	282246195	2870	2870	2870	2870	0
43	20241104	192300	282246195	2870	2870	2870	2870	0
44	20241104	192200	282246195	2870	2870	2870	2870	0
45	20241104	192100	282246195	2870	2870	2870	2870	0
46	20241104	192000	282246195	2870	2870	2870	2870	0
47	20241104	191900	282246195	2870	2870	2870	2870	0
48	20241104	191800	282246195	2870	2870	2870	2870	0
49	20241104	191700	282246195	2870	2870	2870	2870	0
50	20241104	191600	282246195	2870	2870	2870	2870	0
51	20241104	191500	282246195	2870	2870	2870	2870	0
52	20241104	191400	282246195	2870	2870	2870	2870	0
53	20241104	191300	282246195	2870	2870	2870	2870	0
54	20241104	191200	282246195	2870	2870	2870	2870	0
55	20241104	191100	282246195	2870	2870	2870	2870	0
56	20241104	191000	282246195	2870	2870	2870	2870	0
57	20241104	190900	282246195	2870	2870	2870	2870	0
58	20241104	190800	282246195	2870	2870	2870	2870	0
59	20241104	190700	282246195	2870	2870	2870	2870	0
60	20241104	190600	282246195	2870	2870	2870	2870	0
61	20241104	190500	282246195	2870	2870	2870	2870	0
62	20241104	190400	282246195	2870	2870	2870	2870	338
63	20241104	190300	282246195	2870	2870	2870	2870	0
64	20241104	190200	282246195	2870	2870	2870	2870	0
65	20241104	190100	282246195	2870	2870	2870	2870	0
66	20241104	190000	282246195	2870	2870	2870	2870	0
67	20241104	185900	282246195	2870	2870	2870	2870	0
68	20241104	185800	282246195	2870	2870	2870	2870	0
69	20241104	185700	282246195	2870	2870	2870	2870	0
70	20241104	185600	282246195	2870	2870	2870	2870	0
71	20241104	185500	282246195	2870	2870	2870	2870	0
72	20241104	185400	282246195	2870	2870	2870	2870	0
73	20241104	185300	282246195	2870	2870	2870	2870	0
74	20241104	185200	282246195	2870	2870	2870	2870	0
75	20241104	185100	282246195	2870	2870	2870	2870	0
76	20241104	185000	282246195	2870	2870	2870	2870	0
77	20241104	184900	282246195	2870	2870	2870	2870	0
78	20241104	184800	282246195	2870	2870	2870	2870	0
79	20241104	184700	282246195	2870	2870	2870	2870	0
80	20241104	184600	282246195	2870	2870	2870	2870	0
81	20241104	184500	282246195	2870	2870	2870	2870	0
82	20241104	184400	282246195	2870	2870	2870	2870	0
83	20241104	184300	282246195	2870	2870	2870	2870	0
84	20241104	184200	282246195	2870	2870	2870	2870	0
85	20241104	184100	282246195	2870	2870	2870	2870	0
86	20241104	184000	282246195	2870	2870	2870	2870	0
87	20241104	183900	282246195	2870	2870	2870	2870	0
88	20241104	183800	282246195	2870	2870	2870	2870	0
89	20241104	183700	282246195	2870	2870	2870	2870	0
90	20241104	183600	282246195	2870	2870	2870	2870	0
91	20241104	183500	282246195	2870	2870	2870	2870	0
92	20241104	183400	282246195	2870	2870	2870	2870	338
93	20241104	183300	282246195	2870	2870	2870	2870	0
94	20241104	183200	282246195	2870	2870	2870	2870	0
95	20241104	183100	282246195	2870	2870	2870	2870	0
96	20241104	183000	282246195	2870	2870	2870	2870	0
97	20241104	182900	282246195	2870	2870	2870	2870	0
98	20241104	182800	282246195	2870	2870	2870	2870	0
99	20241104	182700	282246195	2870	2870	2870	2870	0
100	20241104	182600	282246195	2870	2870	2870	2870	0
101	20241104	182500	282246195	2870	2870	2870	2870	0
102	20241104	182400	282246195	2870	2870	2870	2870	0
103	20241104	182300	282246195	2870	2870	2870	2870	0
104	20241104	182200	282246195	2870	2870	2870	2870	0
105	20241104	182100	282246195	2870	2870	2870	2870	0
106	20241104	182000	282246195	2870	2870	2870	2870	0
107	20241104	181900	282246195	2870	2870	2870	2870	0
108	20241104	181800	282246195	2870	2870	2870	2870	0
109	20241104	181700	282246195	2870	2870	2870	2870	0
110	20241104	181600	282246195	2870	2870	2870	2870	0
111	20241104	181500	282246195	2870	2870	2870	2870	0
112	20241104	181400	282246195	2870	2870	2870	2870	0
113	20241104	181300	282246195	2870	2870	2870	2870	0
114	20241104	181200	282246195	2870	2870	2870	2870	0
115	20241104	181100	282246195	2870	2870	2870	2870	0
116	20241104	181000	282246195	2870	2870	2870	2870	0
117	20241104	180900	282246195	2870	2870	2870	2870	0
118	20241104	180800	282246195	2870	2870	2870	2870	0
119	20241104	180700	282246195	2870	2870	2870	2870	0
120	20241104	180600	282246195	2870	2870	2870	2870	0
121	20241104	180500	282246195	2870	2870	2870	2870	0
122	20241104	180400	282246195	2870	2870	2870	2870	338
123	20241104	180300	282246195	2870	2870	2870	2870	0
124	20241104	180200	282246195	2870	2870	2870	2870	0
125	20241104	180100	282246195	2870	2870	2870	2870	0
126	20241104	180000	282246195	2870	2870	2870	2870	0
127	20241104	175900	282246195	2870	2870	2870	2870	0
128	20241104	175800	282246195	2870	2870	2870	2870	0
129	20241104	175700	282246195	2870	2870	2870	2870	0
130	20241104	175600	282246195	2870	2870	2870	2870	0
131	20241104	175500	282246195	2870	2870	2870	2870	0
132	20241104	175400	282246195	2870	2870	2870	2870	0
133	20241104	175300	282246195	2870	2870	2870	2870	0
134	20241104	175200	282246195	2870	2870	2870	2870	0
135	20241104	175100	282246195	2870	2870	2870	2870	0
136	20241104	175000	282246195	2870	2870	2870	2870	0
137	20241104	174900	282246195	2870	2870	2870	2870	0
138	20241104	174800	282246195	2870	2870	2870	2870	0
139	20241104	174700	282246195	2870	2870	2870	2870	0
140	20241104	174600	282246195	2870	2870	2870	2870	0
141	20241104	174500	282246195	2870	2870	2870	2870	0
142	20241104	174400	282246195	2870	2870	2870	2870	0
143	20241104	174300	282246195	2870	2870	2870	2870	0
144	20241104	174200	282246195	2870	2870	2870	2870	0
145	20241104	174100	282246195	2870	2870	2870	2870	0
146	20241104	174000	282246195	2870	2870	2870	2870	0
147	20241104	173900	282246195	2870	2870	2870	2870	0
148	20241104	173800	282246195	2870	2870	2870	2870	0
149	20241104	173700	282246195	2870	2870	2870	2870	0
150	20241104	173600	282246195	2870	2870	2870	2870	0
151	20241104	173500	282246195	2870	2870	2870	2870	0
152	20241104	173400	282246195	2870	2870	2870	2870	338
153	20241104	173300	282246195	2870	2870	2870	2870	0
154	20241104	173200	282246195	2870	2870	2870	2870	0
155	20241104	173100	282246195	2870	2870	2870	2870	0
156	20241104	173000	282246195	2870	2870	2870	2870	0
157	20241104	172900	282246195	2870	2870	2870	2870	0
158	20241104	172800	282246195	2870	2870	2870	2870	0
159	20241104	172700	282246195	2870	2870	2870	2870	0
160	20241104	172600	282246195	2870	2870	2870	2870	0
161	20241104	172500	282246195	2870	2870	2870	2870	0
162	20241104	172400	282246195	2870	2870	2870	2870	0
163	20241104	172300	282246195	2870	2870	2870	2870	0
164	20241104	172200	282246195	2870	2870	2870	2870	0
165	20241104	172100	282246195	2870	2870	2870	2870	0
166	20241104	172000	282246195	2870	2870	2870	2870	0
167	20241104	171900	282246195	2870	2870	2870	2870	0
168	20241104	171800	282246195	2870	2870	2870	2870	0
169	20241104	171700	282246195	2870	2870	2870	2870	0
170	20241104	171600	282246195	2870	2870	2870	2870	0
171	20241104	171500	282246195	2870	2870	2870	2870	0
172	20241104	171400	282246195	2870	2870	2870	2870	0
173	20241104	171300	282246195	2870	2870	2870	2870	0
174	20241104	171200	282246195	2870	2870	2870	2870	0
175	20241104	171100	282246195	2870	2870	2870	2870	0
176	20241104	171000	282246195	2870	2870	2870	2870	0
177	20241104	170900	282246195	2870	2870	2870	2870	0
178	20241104	170800	282246195	2870	2870	2870	2870	0
179	20241104	170700	282246195	2870	2870	2870	2870	0
180	20241104	170600	282246195	2870	2870	2870	2870	0
181	20241104	170500	282246195	2870	2870	2870	2870	0
182	20241104	170400	282246195	2870	2870	2870	2870	338
183	20241104	170300	282246195	2870	2870	2870	2870	0
184	20241104	170200	282246195	2870	2870	2870	2870	0
185	20241104	170100	282246195	2870	2870	2870	2870	0
186	20241104	170000	282246195	2870	2870	2870	2870	0
187	20241104	165900	282246195	2870	2870	2870	2870	0
188	20241104	165800	282246195	2870	2870	2870	2870	0
189	20241104	165700	282246195	2870	2870	2870	2870	0
190	20241104	165600	282246195	2870	2870	2870	2870	0
191	20241104	165500	282246195	2870	2870	2870	2870	0
192	20241104	165400	282246195	2870	2870	2870	2870	0
193	20241104	165300	282246195	2870	2870	2870	2870	0
194	20241104	165200	282246195	2870	2870	2870	2870	0
195	20241104	165100	282246195	2870	2870	2870	2870	0
196	20241104	165000	282246195	2870	2870	2870	2870	0
197	20241104	164900	282246195	2870	2870	2870	2870	0
198	20241104	164800	282246195	2870	2870	2870	2870	0
199	20241104	164700	282246195	2870	2870	2870	2870	0
200	20241104	164600	282246195	2870	2870	2870	2870	0
201	20241104	164500	282246195	2870	2870	2870	2870	0
202	20241104	164400	282246195	2870	2870	2870	2870	0
203	20241104	164300	282246195	2870	2870	2870	2870	0
204	20241104	164200	282246195	2870	2870	2870	2870	0
205	20241104	164100	282246195	2870	2870	2870	2870	0
206	20241104	164000	282246195	2870	2870	2870	2870	0
207	20241104	163900	282246195	2870	2870	2870	2870	0
208	20241104	163800	282246195	2870	2870	2870	2870	0
209	20241104	163700	282246195	2870	2870	2870	2870	0
210	20241104	163600	282246195	2870	2870	2870	2870	0
211	20241104	163500	282246195	2870	2870	2870	2870	0
212	20241104	163400	282246195	2870	2870	2870	2870	338
213	20241104	163300	282246195	2870	2870	2870	2870	0
214	20241104	163200	282246195	2870	2870	2870	2870	0
215	20241104	163100	282246195	2870	2870	2870	2870	0
216	20241104	163000	282246195	2870	2870	2870	2870	0
217	20241104	162900	282246195	2870	2870	2870	2870	0
218	20241104	162800	282246195	2870	2870	2870	2870	0
219	20241104	162700	282246195	2870	2870	2870	2870	0
220	20241104	162600	282246195	2870	2870	2870	2870	0
221	20241104	162500	282246195	2870	2870	2870	2870	0
222	20241104	162400	282246195	2870	2870	2870	2870	0
223	20241104	162300	282246195	2870	2870	2870	2870	0
224	20241104	162200	282246195	2870	2870	2870	2870	0
225	20241104	162100	282246195	2870	2870	2870	2870	0
226	20241104	162000	282246195	2870	2870	2870	2870	0
227	20241104	161900	282246195	2870	2870	2870	2870	0
228	20241104	161800	282246195	2870	2870	2870	2870	0
229	20241104	161700	282246195	2870	2870	2870	2870	0
230	20241104	161600	282246195	2870	2870	2870	2870	0
231	20241104	161500	282246195	2870	2870	2870	2870	0
232	20241104	161400	282246195	2870	2870	2870	2870	0
233	20241104	161300	282246195	2870	2870	2870	2870	0
234	20241104	161200	282246195	2870	2870	2870	2870	0
235	20241104	161100	282246195	2870	2870	2870	2870	0
236	20241104	161000	282246195	2870	2870	2870	2870	0
237	20241104	160900	282246195	2870	2870	2870	2870	0
238	20241104	160800	282246195	2870	2870	2870	2870	0
239	20241104	160700	282246195	2870	2870	2870	2870	0
240	20241104	160600	282246195	2870	2870	2870	2870	0
241	20241104	160500	282246195	2870	2870	2870	2870	0
242	20241104	160400	282246195	2870	2870	2870	2870	338
243	20241104	160300	282246195	2870	2870	2870	2870	0
244	20241104	160200	282246195	2870	2870	2870	2870	0
245	20241104	160100	282246195	2870	2870	2870	2870	0
246	20241104	160000	282246195	2870	2870	2870	2870	0
247	20241104	155900	282246195	2870	2870	2870	2870	0
248	20241104	155800	282246195	2870	2870	2870	2870	0
249	20241104	155700	282246195	2870	2870	2870	2870	0
250	20241104	155600	282246195	2870	2870	2870	2870	0
251	20241104	155500	282246195	2870	2870	2870	2870	0
252	20241104	155400	282246195	2870	2870	2870	2870	0
253	20241104	155300	282246195	2870	2870	2870	2870	0
254	20241104	155200	282246195	2870	2870	2870	2870	0
255	20241104	155100	282246195	2870	2870	2870	2870	0
256	20241104	155000	282246195	2870	2870	2870	2870	0
257	20241104	154900	282246195	2870	2870	2870	2870	0
258	20241104	154800	282246195	2870	2870	2870	2870	0
259	20241104	154700	282246195	2870	2870	2870	2870	0
260	20241104	154600	282246195	2870	2870	2870	2870	0
261	20241104	154500	282246195	2870	2870	2870	2870	0
262	20241104	154400	282246195	2870	2870	2870	2870	0
263	20241104	154300	282246195	2870	2870	2870	2870	0
264	20241104	154200	282246195	2870	2870	2870	2870	0
265	20241104	154100	282246195	2870	2870	2870	2870	0
266	20241104	154000	282246195	2870	2870	2870	2870	0
267	20241104	153900	282246195	2870	2870	2870	2870	0
268	20241104	153800	282246195	2870	2870	2870	2870	0
269	20241104	153700	282246195	2870	2870	2870	2870	0
270	20241104	153600	282246195	2870	2870	2870	2870	0
271	20241104	153500	282246195	2870	2870	2870	2870	0
272	20241104	153400	282246195	2870	2870	2870	2870	338
273	20241104	153300	282246195	2870	2870	2870	2870	0
274	20241104	153200	282246195	2870	2870	2870	2870	0
275	20241104	153100	282246195	2870	2870	2870	2870	0
276	20241104	153000	282246195	2870	2870	2870	2870	338
277	20241104	152900	281276135	2865	2865	2865	2865	0
278	20241104	152800	281276135	2865	2865	2865	2865	0
279	20241104	152700	281276135	2865	2865	2865	2865	0
280	20241104	152600	281276135	2865	2865	2865	2865	0
281	20241104	152500	281276135	2865	2865	2865	2865	0
282	20241104	152400	281276135	2865	2865	2865	2865	0
283	20241104	152300	281276135	2865	2865	2865	2865	0
284	20241104	152200	281276135	2865	2865	2865	2865	0
285	20241104	152100	281276135	2865	2865	2865	2865	0
286	20241104	152000	281276135	2865	2865	2865	2865	0
287	20241104	151900	281276135	2865	2865	2865	2865	1317
288	20241104	151800	277502930	2865	2865	2865	2865	466
289	20241104	151700	276167840	2860	2860	2860	2860	500
290	20241104	151600	274737840	2860	2860	2860	2860	0
291	20241104	151500	274737840	2860	2860	2860	2860	104
292	20241104	151400	274440400	2870	2870	2870	2870	0
293	20241104	151300	274440400	2870	2870	2870	2870	0
294	20241104	151200	274440400	2870	2860	2870	2860	597
295	20241104	151100	272732970	2860	2860	2860	2860	0
296	20241104	151000	272732970	2860	2865	2865	2860	861
297	20241104	150900	270266800	2875	2875	2875	2875	0
298	20241104	150800	270266800	2875	2875	2875	2875	0
299	20241104	150700	270266800	2875	2875	2875	2875	0
300	20241104	150600	270266800	2875	2875	2875	2875	0
301	20241104	150500	270266800	2875	2875	2875	2875	0
302	20241104	150400	270266800	2875	2875	2875	2875	0
303	20241104	150300	270266800	2875	2875	2875	2875	0
304	20241104	150200	270266800	2875	2875	2875	2875	0
305	20241104	150100	270266800	2875	2875	2875	2875	563
306	20241104	150000	268648175	2875	2875	2875	2875	19
307	20241104	145900	268593550	2875	2875	2875	2875	3
308	20241104	145800	268584925	2870	2870	2870	2870	8
309	20241104	145700	268561965	2875	2875	2875	2875	0
310	20241104	145600	268561965	2875	2875	2875	2875	0
311	20241104	145500	268561965	2875	2875	2875	2875	0
312	20241104	145400	268561965	2875	2875	2875	2875	0
313	20241104	145300	268561965	2875	2875	2875	2875	0
314	20241104	145200	268561965	2875	2875	2875	2875	208
315	20241104	145100	267963965	2875	2875	2875	2875	0
316	20241104	145000	267963965	2875	2875	2875	2875	0
317	20241104	144900	267963965	2875	2875	2875	2875	0
318	20241104	144800	267963965	2875	2875	2875	2875	0
319	20241104	144700	267963965	2875	2875	2875	2875	0
320	20241104	144600	267963965	2875	2875	2875	2875	0
321	20241104	144500	267963965	2875	2875	2875	2875	10
322	20241104	144400	267935215	2875	2875	2875	2875	0
323	20241104	144300	267935215	2875	2875	2875	2875	0
324	20241104	144200	267935215	2875	2875	2875	2875	0
325	20241104	144100	267935215	2875	2875	2875	2875	0
326	20241104	144000	267935215	2875	2875	2875	2875	0
327	20241104	143900	267935215	2875	2875	2875	2875	782
328	20241104	143800	265686965	2870	2870	2870	2870	15
329	20241104	143700	265643915	2875	2875	2875	2875	0
330	20241104	143600	265643915	2875	2875	2875	2875	0
331	20241104	143500	265643915	2875	2875	2875	2875	0
332	20241104	143400	265643915	2875	2875	2875	2875	0
333	20241104	143300	265643915	2875	2870	2875	2870	782
334	20241104	143200	263399570	2875	2865	2875	2865	2
335	20241104	143100	263393830	2865	2865	2865	2865	24
336	20241104	143000	263325070	2875	2865	2875	2865	702
337	20241104	142900	261313830	2875	2875	2875	2875	0
338	20241104	142800	261313830	2875	2875	2875	2875	0
339	20241104	142700	261313830	2875	2875	2875	2875	0
340	20241104	142600	261313830	2875	2875	2875	2875	0
341	20241104	142500	261313830	2875	2875	2875	2875	0
342	20241104	142400	261313830	2875	2875	2875	2875	0
343	20241104	142300	261313830	2875	2875	2875	2875	0
344	20241104	142200	261313830	2875	2875	2875	2875	0
345	20241104	142100	261313830	2875	2870	2875	2870	52
346	20241104	142000	261164585	2860	2860	2860	2860	695
347	20241104	141900	259176885	2870	2870	2870	2850	8131
348	20241104	141800	235943190	2875	2875	2875	2875	106
349	20241104	141700	235638440	2875	2875	2875	2875	0
350	20241104	141600	235638440	2875	2875	2875	2875	551
351	20241104	141500	234054315	2875	2875	2875	2865	632
352	20241104	141400	232239600	2875	2875	2875	2875	91
353	20241104	141300	231977975	2875	2875	2875	2875	2700
354	20241104	141200	224215475	2875	2875	2875	2875	0
355	20241104	141100	224215475	2875	2875	2875	2875	2700
356	20241104	141000	216452975	2875	2875	2875	2875	0
357	20241104	140900	216452975	2875	2870	2875	2870	22
358	20241104	140800	216389830	2875	2875	2875	2875	0
359	20241104	140700	216389830	2875	2875	2875	2875	1
360	20241104	140600	216386955	2865	2870	2870	2865	60
361	20241104	140500	216214955	2875	2875	2875	2875	2
362	20241104	140400	216209205	2870	2870	2870	2870	0
363	20241104	140300	216209205	2870	2875	2875	2870	3
364	20241104	140200	216200590	2870	2870	2875	2870	216
365	20241104	140100	215580665	2875	2875	2875	2875	0
366	20241104	140000	215580665	2875	2875	2875	2875	0
367	20241104	135900	215580665	2875	2875	2875	2875	1
368	20241104	135800	215577790	2875	2875	2875	2875	1050
369	20241104	135700	212559040	2875	2875	2875	2875	0
370	20241104	135600	212559040	2875	2875	2875	2875	0
371	20241104	135500	212559040	2875	2875	2875	2875	0
372	20241104	135400	212559040	2875	2875	2875	2875	0
373	20241104	135300	212559040	2875	2875	2875	2875	0
374	20241104	135200	212559040	2875	2875	2875	2875	0
375	20241104	135100	212559040	2875	2875	2875	2875	70
376	20241104	135000	212357790	2875	2875	2875	2870	445
377	20241104	134900	211080340	2875	2875	2875	2875	0
378	20241104	134800	211080340	2875	2875	2875	2875	25
379	20241104	134700	211008465	2875	2875	2875	2875	200
380	20241104	134600	210433465	2875	2875	2875	2875	0
381	20241104	134500	210433465	2875	2875	2875	2875	187
382	20241104	134400	209895840	2875	2875	2875	2875	5
383	20241104	134300	209881465	2875	2875	2875	2875	3004
384	20241104	134200	201244965	2875	2875	2875	2875	1301
385	20241104	134100	197504590	2875	2865	2875	2865	151
386	20241104	134000	197071955	2875	2875	2875	2875	309
387	20241104	133900	196183580	2875	2875	2875	2875	1
388	20241104	133800	196180705	2865	2875	2875	2865	62
389	20241104	133700	196003065	2870	2875	2875	2870	1300
390	20241104	133600	192267065	2875	2875	2875	2875	0
391	20241104	133500	192267065	2875	2865	2875	2865	1001
392	20241104	133400	189399190	2870	2870	2870	2870	634
393	20241104	133300	187579610	2870	2870	2870	2870	0
394	20241104	133200	187579610	2870	2870	2870	2870	0
395	20241104	133100	187579610	2870	2875	2875	2870	605
396	20241104	133000	185842260	2880	2880	2880	2880	0
397	20241104	132900	185842260	2880	2885	2885	2880	899
398	20241104	132800	183248665	2885	2905	2905	2885	5132
399	20241104	132700	168373100	2925	2925	2925	2925	0
400	20241104	132600	168373100	2925	2925	2925	2925	1
401	20241104	132500	168370175	2905	2905	2905	2905	0
402	20241104	132400	168370175	2905	2905	2905	2905	0
403	20241104	132300	168370175	2905	2905	2905	2905	0
404	20241104	132200	168370175	2905	2905	2905	2905	0
405	20241104	132100	168370175	2905	2905	2905	2905	0
406	20241104	132000	168370175	2905	2905	2905	2905	0
407	20241104	131900	168370175	2905	2910	2910	2905	2680
408	20241104	131800	160577765	2910	2910	2910	2910	0
409	20241104	131700	160577765	2910	2910	2910	2910	0
410	20241104	131600	160577765	2910	2910	2910	2910	102
411	20241104	131500	160280945	2910	2910	2910	2910	0
412	20241104	131400	160280945	2910	2910	2910	2910	0
413	20241104	131300	160280945	2910	2910	2910	2910	0
414	20241104	131200	160280945	2910	2915	2915	2910	2459
415	20241104	131100	153124245	2925	2925	2925	2925	0
416	20241104	131000	153124245	2925	2925	2925	2925	0
417	20241104	130900	153124245	2925	2925	2925	2925	0
418	20241104	130800	153124245	2925	2925	2925	2925	0
419	20241104	130700	153124245	2925	2925	2925	2925	1
420	20241104	130600	153121320	2925	2925	2925	2925	0
421	20241104	130500	153121320	2925	2925	2925	2925	13
422	20241104	130400	153083295	2925	2925	2925	2925	0
423	20241104	130300	153083295	2925	2925	2925	2925	0
424	20241104	130200	153083295	2925	2925	2925	2925	10
425	20241104	130100	153054045	2920	2920	2920	2920	0
426	20241104	130000	153054045	2920	2920	2920	2920	0
427	20241104	125900	153054045	2920	2920	2920	2920	0
428	20241104	125800	153054045	2920	2920	2920	2920	0
429	20241104	125700	153054045	2920	2920	2920	2920	0
430	20241104	125600	153054045	2920	2920	2920	2920	0
431	20241104	125500	153054045	2920	2920	2920	2920	3000
432	20241104	125400	144294045	2920	2920	2920	2920	0
433	20241104	125300	144294045	2920	2920	2920	2920	0
434	20241104	125200	144294045	2920	2920	2920	2920	0
435	20241104	125100	144294045	2920	2920	2920	2920	1
436	20241104	125000	144291125	2920	2920	2920	2920	0
437	20241104	124900	144291125	2920	2920	2920	2920	100
438	20241104	124800	143999125	2910	2910	2910	2910	0
439	20241104	124700	143999125	2910	2920	2920	2910	172
440	20241104	124600	143496895	2920	2920	2920	2920	0
441	20241104	124500	143496895	2920	2915	2920	2915	72
442	20241104	124400	143287010	2910	2910	2910	2910	0
443	20241104	124300	143287010	2910	2910	2910	2910	0
444	20241104	124200	143287010	2910	2910	2910	2910	0
445	20241104	124100	143287010	2910	2910	2910	2910	0
446	20241104	124000	143287010	2910	2910	2910	2910	0
447	20241104	123900	143287010	2910	2915	2915	2910	398
448	20241104	123800	142128340	2915	2915	2915	2915	0
449	20241104	123700	142128340	2915	2915	2915	2915	400
450	20241104	123600	140962340	2910	2910	2910	2910	0
451	20241104	123500	140962340	2910	2910	2910	2910	100
452	20241104	123400	140671340	2910	2910	2910	2910	0
453	20241104	123300	140671340	2910	2910	2910	2910	100
454	20241104	123200	140380340	2910	2910	2910	2910	0
455	20241104	123100	140380340	2910	2910	2910	2910	0
456	20241104	123000	140380340	2910	2910	2910	2910	881
457	20241104	122900	137816630	2920	2920	2920	2920	0
458	20241104	122800	137816630	2920	2915	2920	2915	81
459	20241104	122700	137580510	2910	2910	2910	2910	0
460	20241104	122600	137580510	2910	2910	2910	2910	0
461	20241104	122500	137580510	2910	2910	2910	2910	0
462	20241104	122400	137580510	2910	2915	2915	2910	600
463	20241104	122300	135834450	2920	2920	2920	2920	0
464	20241104	122200	135834450	2920	2920	2920	2920	0
465	20241104	122100	135834450	2920	2920	2920	2920	0
466	20241104	122000	135834450	2920	2920	2920	2920	354
467	20241104	121900	134800770	2920	2920	2920	2920	0
468	20241104	121800	134800770	2920	2920	2920	2920	0
469	20241104	121700	134800770	2920	2920	2920	2920	500
470	20241104	121600	133340770	2920	2920	2920	2920	0
471	20241104	121500	133340770	2920	2920	2920	2920	0
472	20241104	121400	133340770	2920	2920	2920	2920	0
473	20241104	121300	133340770	2920	2920	2920	2920	0
474	20241104	121200	133340770	2920	2920	2920	2920	0
475	20241104	121100	133340770	2920	2920	2920	2920	4
476	20241104	121000	133329090	2920	2920	2920	2920	0
477	20241104	120900	133329090	2920	2920	2920	2920	0
478	20241104	120800	133329090	2920	2920	2920	2920	0
479	20241104	120700	133329090	2920	2920	2920	2920	1
480	20241104	120600	133326170	2920	2920	2920	2920	8
481	20241104	120500	133302810	2920	2920	2920	2920	1
482	20241104	120400	133299890	2915	2915	2915	2915	0
483	20241104	120300	133299890	2915	2915	2915	2915	35
484	20241104	120200	133197865	2920	2920	2920	2920	0
485	20241104	120100	133197865	2920	2915	2920	2915	640
486	20241104	120000	131332260	2920	2920	2920	2920	0
487	20241104	115900	131332260	2920	2920	2920	2920	0
488	20241104	115800	131332260	2920	2920	2920	2920	1
489	20241104	115700	131329340	2915	2915	2915	2915	0
490	20241104	115600	131329340	2915	2915	2915	2915	0
491	20241104	115500	131329340	2915	2915	2915	2915	1
492	20241104	115400	131326425	2920	2920	2920	2920	0
493	20241104	115300	131326425	2920	2920	2920	2920	0
494	20241104	115200	131326425	2920	2920	2920	2920	0
495	20241104	115100	131326425	2920	2920	2920	2920	0
496	20241104	115000	131326425	2920	2920	2920	2920	0
497	20241104	114900	131326425	2920	2920	2920	2920	0
498	20241104	114800	131326425	2920	2920	2920	2920	0
499	20241104	114700	131326425	2920	2920	2920	2920	1
500	20241104	114600	131323505	2915	2915	2915	2915	0
501	20241104	114500	131323505	2915	2915	2915	2915	0
502	20241104	114400	131323505	2915	2915	2915	2915	0
503	20241104	114300	131323505	2915	2915	2915	2915	0
504	20241104	114200	131323505	2915	2915	2915	2915	0
505	20241104	114100	131323505	2915	2915	2915	2915	0
506	20241104	114000	131323505	2915	2915	2915	2915	0
507	20241104	113900	131323505	2915	2915	2915	2915	0
508	20241104	113800	131323505	2915	2915	2915	2915	0
509	20241104	113700	131323505	2915	2915	2915	2915	0
510	20241104	113600	131323505	2915	2915	2915	2915	0
511	20241104	113500	131323505	2915	2915	2915	2915	139
512	20241104	113400	130918320	2915	2915	2915	2915	0
513	20241104	113300	130918320	2915	2915	2915	2915	0
514	20241104	113200	130918320	2915	2915	2915	2915	0
515	20241104	113100	130918320	2915	2915	2915	2915	0
516	20241104	113000	130918320	2915	2915	2915	2915	0
517	20241104	112900	130918320	2915	2915	2915	2915	0
518	20241104	112800	130918320	2915	2915	2915	2915	0
519	20241104	112700	130918320	2915	2915	2915	2915	1
520	20241104	112600	130915405	2920	2920	2920	2920	0
521	20241104	112500	130915405	2920	2920	2920	2920	0
522	20241104	112400	130915405	2920	2920	2920	2920	0
523	20241104	112300	130915405	2920	2915	2920	2915	30
524	20241104	112200	130827950	2910	2910	2910	2910	0
525	20241104	112100	130827950	2910	2910	2910	2910	0
526	20241104	112000	130827950	2910	2910	2910	2910	0
527	20241104	111900	130827950	2910	2910	2910	2910	3
528	20241104	111800	130819220	2915	2915	2915	2915	1
529	20241104	111700	130816305	2915	2915	2915	2915	0
530	20241104	111600	130816305	2915	2915	2915	2915	0
531	20241104	111500	130816305	2915	2915	2915	2915	0
532	20241104	111400	130816305	2915	2915	2915	2915	0
533	20241104	111300	130816305	2915	2915	2915	2915	0
534	20241104	111200	130816305	2915	2915	2915	2915	11
535	20241104	111100	130784240	2915	2915	2915	2915	0
536	20241104	111000	130784240	2915	2915	2915	2915	0
537	20241104	110900	130784240	2915	2915	2915	2915	0
538	20241104	110800	130784240	2915	2915	2915	2915	205
539	20241104	110700	130186665	2915	2915	2915	2915	0
540	20241104	110600	130186665	2915	2920	2925	2915	227
541	20241104	110500	129523910	2915	2915	2915	2915	0
542	20241104	110400	129523910	2915	2915	2915	2915	0
543	20241104	110300	129523910	2915	2915	2915	2915	0
544	20241104	110200	129523910	2915	2915	2915	2915	0
545	20241104	110100	129523910	2915	2915	2915	2915	0
546	20241104	110000	129523910	2915	2915	2915	2915	0
547	20241104	105900	129523910	2915	2915	2915	2915	132
548	20241104	105800	129139130	2920	2920	2920	2920	91
549	20241104	105700	128873410	2925	2910	2925	2910	1079
550	20241104	105600	125729655	2910	2910	2910	2910	0
551	20241104	105500	125729655	2910	2910	2910	2910	100
552	20241104	105400	125438655	2910	2910	2910	2910	100
553	20241104	105300	125147655	2915	2915	2915	2915	0
554	20241104	105200	125147655	2915	2915	2915	2915	0
555	20241104	105100	125147655	2915	2920	2920	2915	1364
556	20241104	105000	121171040	2925	2925	2925	2925	0
557	20241104	104900	121171040	2925	2925	2925	2925	0
558	20241104	104800	121171040	2925	2925	2925	2925	0
559	20241104	104700	121171040	2925	2925	2925	2925	0
560	20241104	104600	121171040	2925	2925	2925	2925	0
561	20241104	104500	121171040	2925	2925	2925	2925	0
562	20241104	104400	121171040	2925	2925	2925	2925	0
563	20241104	104300	121171040	2925	2925	2925	2925	0
564	20241104	104200	121171040	2925	2925	2925	2925	3
565	20241104	104100	121162265	2925	2925	2925	2925	0
566	20241104	104000	121162265	2925	2925	2925	2925	0
567	20241104	103900	121162265	2925	2925	2925	2925	0
568	20241104	103800	121162265	2925	2925	2925	2925	0
569	20241104	103700	121162265	2925	2925	2925	2925	0
570	20241104	103600	121162265	2925	2925	2925	2925	0
571	20241104	103500	121162265	2925	2925	2925	2925	0
572	20241104	103400	121162265	2925	2925	2925	2925	0
573	20241104	103300	121162265	2925	2925	2925	2925	0
574	20241104	103200	121162265	2925	2925	2925	2925	0
575	20241104	103100	121162265	2925	2925	2925	2925	51
576	20241104	103000	121013090	2925	2925	2925	2925	150
577	20241104	102900	120574340	2915	2915	2915	2915	0
578	20241104	102800	120574340	2915	2915	2915	2915	0
579	20241104	102700	120574340	2915	2915	2915	2915	0
580	20241104	102600	120574340	2915	2915	2915	2915	0
581	20241104	102500	120574340	2915	2920	2920	2915	2
582	20241104	102400	120568505	2930	2930	2930	2930	0
583	20241104	102300	120568505	2930	2925	2930	2925	1655
584	20241104	102200	115720115	2920	2920	2920	2920	0
585	20241104	102100	115720115	2920	2920	2920	2920	0
586	20241104	102000	115720115	2920	2920	2920	2920	0
587	20241104	101900	115720115	2920	2920	2920	2920	0
588	20241104	101800	115720115	2920	2920	2920	2920	601
589	20241104	101700	113965195	2920	2920	2920	2920	50
590	20241104	101600	113819195	2920	2920	2920	2920	349
591	20241104	101500	112800115	2925	2930	2930	2925	1136
592	20241104	101400	109476635	2935	2935	2935	2935	0
593	20241104	101300	109476635	2935	2935	2935	2935	0
594	20241104	101200	109476635	2935	2935	2935	2935	0
595	20241104	101100	109476635	2935	2935	2935	2935	0
596	20241104	101000	109476635	2935	2935	2935	2935	1
597	20241104	100900	109473700	2935	2935	2935	2935	2
598	20241104	100800	109467830	2930	2930	2930	2930	0
599	20241104	100700	109467830	2930	2930	2930	2930	0
600	20241104	100600	109467830	2930	2930	2930	2930	0
601	20241104	100500	109467830	2930	2930	2930	2930	0
602	20241104	100400	109467830	2930	2930	2930	2930	0
603	20241104	100300	109467830	2930	2930	2930	2930	0
604	20241104	100200	109467830	2930	2930	2930	2930	0
605	20241104	100100	109467830	2930	2930	2930	2930	4
606	20241104	100000	109456110	2930	2930	2930	2930	156
607	20241104	095900	108999030	2930	2930	2930	2930	1000
608	20241104	095800	106069030	2940	2930	2945	2930	5444
609	20241104	095700	90058770	2920	2905	2920	2905	1120
610	20241104	095600	86790170	2900	2900	2900	2900	0
611	20241104	095500	86790170	2900	2900	2900	2900	84
612	20241104	095400	86546570	2880	2880	2880	2880	17
613	20241104	095300	86497610	2875	2900	2900	2875	174
614	20241104	095200	85995155	2910	2910	2910	2910	5
615	20241104	095100	85980605	2915	2915	2915	2915	0
616	20241104	095000	85980605	2915	2915	2915	2915	0
617	20241104	094900	85980605	2915	2915	2915	2915	1
618	20241104	094800	85977690	2895	2895	2895	2895	0
619	20241104	094700	85977690	2895	2885	2895	2885	2515
620	20241104	094600	78702345	2885	2885	2885	2885	1
621	20241104	094500	78699460	2885	2880	2885	2880	2
622	20241104	094400	78693695	2865	2865	2865	2865	84
623	20241104	094300	78453035	2865	2870	2870	2865	859
624	20241104	094200	75989850	2895	2875	2895	2875	10
625	20241104	094100	75961030	2870	2880	2880	2870	2700
626	20241104	094000	68212020	2880	2880	2880	2880	2001
627	20241104	093900	62449140	2870	2870	2870	2870	1
628	20241104	093800	62446270	2865	2865	2865	2865	0
629	20241104	093700	62446270	2865	2865	2865	2865	116
630	20241104	093600	62113930	2860	2860	2860	2860	0
631	20241104	093500	62113930	2860	2865	2865	2860	517
632	20241104	093400	60634550	2865	2865	2865	2865	0
633	20241104	093300	60634550	2865	2870	2870	2865	601
634	20241104	093200	58912145	2870	2875	2875	2870	1508
635	20241104	093100	54584140	2875	2885	2885	2875	1715
636	20241104	093000	49647395	2880	2880	2880	2880	1115
637	20241104	092900	46436195	2885	2900	2900	2885	1798
638	20241104	092800	41241465	2885	2885	2885	2885	0
639	20241104	092700	41241465	2885	2885	2885	2885	100
640	20241104	092600	40952965	2885	2885	2885	2885	0
641	20241104	092500	40952965	2885	2885	2885	2885	0
642	20241104	092400	40952965	2885	2895	2895	2885	1419
643	20241104	092300	36854515	2890	2890	2890	2890	0
644	20241104	092200	36854515	2890	2890	2890	2890	0
645	20241104	092100	36854515	2890	2910	2910	2890	3385
646	20241104	092000	27040475	2915	2915	2915	2915	0
647	20241104	091900	27040475	2915	2915	2915	2915	0
648	20241104	091800	27040475	2915	2915	2915	2915	390
649	20241104	091700	25903625	2915	2915	2915	2915	110
650	20241104	091600	25582975	2920	2920	2920	2920	292
651	20241104	091500	24730335	2945	2935	2945	2935	160
652	20241104	091400	24260315	2930	2930	2930	2930	36
653	20241104	091300	24154835	2920	2935	2935	2920	24
654	20241104	091200	24084560	2940	2930	2940	2930	100
655	20241104	091100	23791190	2930	2930	2930	2930	29
656	20241104	091000	23706220	2945	2945	2945	2945	27
657	20241104	090900	23626705	2930	2930	2930	2930	0
658	20241104	090800	23626705	2930	2930	2930	2930	1
659	20241104	090700	23623775	2930	2930	2930	2930	0
660	20241104	090600	23623775	2930	2930	2930	2930	72
661	20241104	090500	23412815	2930	2930	2930	2930	0
662	20241104	090400	23412815	2930	2930	2930	2930	152
663	20241104	090300	22967455	2930	2945	2945	2930	173
664	20241104	090200	22458315	2945	2940	2945	2935	186
665	20241104	090100	21912155	2910	2910	2910	2910	0
666	20241104	090000	21912155	2910	2980	2995	2900	7386