KissMeData/099410/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	200400	340659875	2970	2970	2970	2970	3815
3	20241106	200300	340659875	2970	2970	2970	2970	0
4	20241106	200200	340659875	2970	2970	2970	2970	0
5	20241106	200100	340659875	2970	2970	2970	2970	0
6	20241106	200000	340659875	2970	2970	2970	2970	0
7	20241106	195900	340659875	2970	2970	2970	2970	0
8	20241106	195800	340659875	2970	2970	2970	2970	0
9	20241106	195700	340659875	2970	2970	2970	2970	0
10	20241106	195600	340659875	2970	2970	2970	2970	0
11	20241106	195500	340659875	2970	2970	2970	2970	0
12	20241106	195400	340659875	2970	2970	2970	2970	0
13	20241106	195300	340659875	2970	2970	2970	2970	0
14	20241106	195200	340659875	2970	2970	2970	2970	0
15	20241106	195100	340659875	2970	2970	2970	2970	0
16	20241106	195000	340659875	2970	2970	2970	2970	0
17	20241106	194900	340659875	2970	2970	2970	2970	0
18	20241106	194800	340659875	2970	2970	2970	2970	0
19	20241106	194700	340659875	2970	2970	2970	2970	0
20	20241106	194600	340659875	2970	2970	2970	2970	0
21	20241106	194500	340659875	2970	2970	2970	2970	0
22	20241106	194400	340659875	2970	2970	2970	2970	0
23	20241106	194300	340659875	2970	2970	2970	2970	0
24	20241106	194200	340659875	2970	2970	2970	2970	0
25	20241106	194100	340659875	2970	2970	2970	2970	0
26	20241106	194000	340659875	2970	2970	2970	2970	0
27	20241106	193900	340659875	2970	2970	2970	2970	0
28	20241106	193800	340659875	2970	2970	2970	2970	0
29	20241106	193700	340659875	2970	2970	2970	2970	0
30	20241106	193600	340659875	2970	2970	2970	2970	0
31	20241106	193500	340659875	2970	2970	2970	2970	0
32	20241106	193400	340659875	2970	2970	2970	2970	3815
33	20241106	193300	340659875	2970	2970	2970	2970	0
34	20241106	193200	340659875	2970	2970	2970	2970	0
35	20241106	193100	340659875	2970	2970	2970	2970	0
36	20241106	193000	340659875	2970	2970	2970	2970	0
37	20241106	192900	340659875	2970	2970	2970	2970	0
38	20241106	192800	340659875	2970	2970	2970	2970	0
39	20241106	192700	340659875	2970	2970	2970	2970	0
40	20241106	192600	340659875	2970	2970	2970	2970	0
41	20241106	192500	340659875	2970	2970	2970	2970	0
42	20241106	192400	340659875	2970	2970	2970	2970	0
43	20241106	192300	340659875	2970	2970	2970	2970	0
44	20241106	192200	340659875	2970	2970	2970	2970	0
45	20241106	192100	340659875	2970	2970	2970	2970	0
46	20241106	192000	340659875	2970	2970	2970	2970	0
47	20241106	191900	340659875	2970	2970	2970	2970	0
48	20241106	191800	340659875	2970	2970	2970	2970	0
49	20241106	191700	340659875	2970	2970	2970	2970	0
50	20241106	191600	340659875	2970	2970	2970	2970	0
51	20241106	191500	340659875	2970	2970	2970	2970	0
52	20241106	191400	340659875	2970	2970	2970	2970	0
53	20241106	191300	340659875	2970	2970	2970	2970	0
54	20241106	191200	340659875	2970	2970	2970	2970	0
55	20241106	191100	340659875	2970	2970	2970	2970	0
56	20241106	191000	340659875	2970	2970	2970	2970	0
57	20241106	190900	340659875	2970	2970	2970	2970	0
58	20241106	190800	340659875	2970	2970	2970	2970	0
59	20241106	190700	340659875	2970	2970	2970	2970	0
60	20241106	190600	340659875	2970	2970	2970	2970	0
61	20241106	190500	340659875	2970	2970	2970	2970	0
62	20241106	190400	340659875	2970	2970	2970	2970	3815
63	20241106	190300	340659875	2970	2970	2970	2970	0
64	20241106	190200	340659875	2970	2970	2970	2970	0
65	20241106	190100	340659875	2970	2970	2970	2970	0
66	20241106	190000	340659875	2970	2970	2970	2970	0
67	20241106	185900	340659875	2970	2970	2970	2970	0
68	20241106	185800	340659875	2970	2970	2970	2970	0
69	20241106	185700	340659875	2970	2970	2970	2970	0
70	20241106	185600	340659875	2970	2970	2970	2970	0
71	20241106	185500	340659875	2970	2970	2970	2970	0
72	20241106	185400	340659875	2970	2970	2970	2970	0
73	20241106	185300	340659875	2970	2970	2970	2970	0
74	20241106	185200	340659875	2970	2970	2970	2970	0
75	20241106	185100	340659875	2970	2970	2970	2970	0
76	20241106	185000	340659875	2970	2970	2970	2970	0
77	20241106	184900	340659875	2970	2970	2970	2970	0
78	20241106	184800	340659875	2970	2970	2970	2970	0
79	20241106	184700	340659875	2970	2970	2970	2970	0
80	20241106	184600	340659875	2970	2970	2970	2970	0
81	20241106	184500	340659875	2970	2970	2970	2970	0
82	20241106	184400	340659875	2970	2970	2970	2970	0
83	20241106	184300	340659875	2970	2970	2970	2970	0
84	20241106	184200	340659875	2970	2970	2970	2970	0
85	20241106	184100	340659875	2970	2970	2970	2970	0
86	20241106	184000	340659875	2970	2970	2970	2970	0
87	20241106	183900	340659875	2970	2970	2970	2970	0
88	20241106	183800	340659875	2970	2970	2970	2970	0
89	20241106	183700	340659875	2970	2970	2970	2970	0
90	20241106	183600	340659875	2970	2970	2970	2970	0
91	20241106	183500	340659875	2970	2970	2970	2970	0
92	20241106	183400	340659875	2970	2970	2970	2970	3815
93	20241106	183300	340659875	2970	2970	2970	2970	0
94	20241106	183200	340659875	2970	2970	2970	2970	0
95	20241106	183100	340659875	2970	2970	2970	2970	0
96	20241106	183000	340659875	2970	2970	2970	2970	0
97	20241106	182900	340659875	2970	2970	2970	2970	0
98	20241106	182800	340659875	2970	2970	2970	2970	0
99	20241106	182700	340659875	2970	2970	2970	2970	0
100	20241106	182600	340659875	2970	2970	2970	2970	0
101	20241106	182500	340659875	2970	2970	2970	2970	0
102	20241106	182400	340659875	2970	2970	2970	2970	0
103	20241106	182300	340659875	2970	2970	2970	2970	0
104	20241106	182200	340659875	2970	2970	2970	2970	0
105	20241106	182100	340659875	2970	2970	2970	2970	0
106	20241106	182000	340659875	2970	2970	2970	2970	0
107	20241106	181900	340659875	2970	2970	2970	2970	0
108	20241106	181800	340659875	2970	2970	2970	2970	0
109	20241106	181700	340659875	2970	2970	2970	2970	0
110	20241106	181600	340659875	2970	2970	2970	2970	0
111	20241106	181500	340659875	2970	2970	2970	2970	0
112	20241106	181400	340659875	2970	2970	2970	2970	0
113	20241106	181300	340659875	2970	2970	2970	2970	0
114	20241106	181200	340659875	2970	2970	2970	2970	0
115	20241106	181100	340659875	2970	2970	2970	2970	0
116	20241106	181000	340659875	2970	2970	2970	2970	0
117	20241106	180900	340659875	2970	2970	2970	2970	0
118	20241106	180800	340659875	2970	2970	2970	2970	0
119	20241106	180700	340659875	2970	2970	2970	2970	0
120	20241106	180600	340659875	2970	2970	2970	2970	0
121	20241106	180500	340659875	2970	2970	2970	2970	0
122	20241106	180400	340659875	2970	2970	2970	2970	3815
123	20241106	180300	340659875	2970	2970	2970	2970	0
124	20241106	180200	340659875	2970	2970	2970	2970	0
125	20241106	180100	340659875	2970	2970	2970	2970	0
126	20241106	180000	340659875	2970	2970	2970	2970	0
127	20241106	175900	340659875	2970	2970	2970	2970	0
128	20241106	175800	340659875	2970	2970	2970	2970	0
129	20241106	175700	340659875	2970	2970	2970	2970	0
130	20241106	175600	340659875	2970	2970	2970	2970	0
131	20241106	175500	340659875	2970	2970	2970	2970	0
132	20241106	175400	340659875	2970	2970	2970	2970	0
133	20241106	175300	340659875	2970	2970	2970	2970	0
134	20241106	175200	340659875	2970	2970	2970	2970	0
135	20241106	175100	340659875	2970	2970	2970	2970	0
136	20241106	175000	340659875	2970	2970	2970	2970	0
137	20241106	174900	340659875	2970	2970	2970	2970	0
138	20241106	174800	340659875	2970	2970	2970	2970	0
139	20241106	174700	340659875	2970	2970	2970	2970	0
140	20241106	174600	340659875	2970	2970	2970	2970	0
141	20241106	174500	340659875	2970	2970	2970	2970	0
142	20241106	174400	340659875	2970	2970	2970	2970	0
143	20241106	174300	340659875	2970	2970	2970	2970	0
144	20241106	174200	340659875	2970	2970	2970	2970	0
145	20241106	174100	340659875	2970	2970	2970	2970	0
146	20241106	174000	340659875	2970	2970	2970	2970	0
147	20241106	173900	340659875	2970	2970	2970	2970	0
148	20241106	173800	340659875	2970	2970	2970	2970	0
149	20241106	173700	340659875	2970	2970	2970	2970	0
150	20241106	173600	340659875	2970	2970	2970	2970	0
151	20241106	173500	340659875	2970	2970	2970	2970	0
152	20241106	173400	340659875	2970	2970	2970	2970	3815
153	20241106	173300	340659875	2970	2970	2970	2970	0
154	20241106	173200	340659875	2970	2970	2970	2970	0
155	20241106	173100	340659875	2970	2970	2970	2970	0
156	20241106	173000	340659875	2970	2970	2970	2970	0
157	20241106	172900	340659875	2970	2970	2970	2970	0
158	20241106	172800	340659875	2970	2970	2970	2970	0
159	20241106	172700	340659875	2970	2970	2970	2970	0
160	20241106	172600	340659875	2970	2970	2970	2970	0
161	20241106	172500	340659875	2970	2970	2970	2970	0
162	20241106	172400	340659875	2970	2970	2970	2970	0
163	20241106	172300	340659875	2970	2970	2970	2970	0
164	20241106	172200	340659875	2970	2970	2970	2970	0
165	20241106	172100	340659875	2970	2970	2970	2970	0
166	20241106	172000	340659875	2970	2970	2970	2970	0
167	20241106	171900	340659875	2970	2970	2970	2970	0
168	20241106	171800	340659875	2970	2970	2970	2970	0
169	20241106	171700	340659875	2970	2970	2970	2970	0
170	20241106	171600	340659875	2970	2970	2970	2970	0
171	20241106	171500	340659875	2970	2970	2970	2970	0
172	20241106	171400	340659875	2970	2970	2970	2970	0
173	20241106	171300	340659875	2970	2970	2970	2970	0
174	20241106	171200	340659875	2970	2970	2970	2970	0
175	20241106	171100	340659875	2970	2970	2970	2970	0
176	20241106	171000	340659875	2970	2970	2970	2970	0
177	20241106	170900	340659875	2970	2970	2970	2970	0
178	20241106	170800	340659875	2970	2970	2970	2970	0
179	20241106	170700	340659875	2970	2970	2970	2970	0
180	20241106	170600	340659875	2970	2970	2970	2970	0
181	20241106	170500	340659875	2970	2970	2970	2970	0
182	20241106	170400	340659875	2970	2970	2970	2970	3815
183	20241106	170300	340659875	2970	2970	2970	2970	0
184	20241106	170200	340659875	2970	2970	2970	2970	0
185	20241106	170100	340659875	2970	2970	2970	2970	0
186	20241106	170000	340659875	2970	2970	2970	2970	0
187	20241106	165900	340659875	2970	2970	2970	2970	0
188	20241106	165800	340659875	2970	2970	2970	2970	0
189	20241106	165700	340659875	2970	2970	2970	2970	0
190	20241106	165600	340659875	2970	2970	2970	2970	0
191	20241106	165500	340659875	2970	2970	2970	2970	0
192	20241106	165400	340659875	2970	2970	2970	2970	0
193	20241106	165300	340659875	2970	2970	2970	2970	0
194	20241106	165200	340659875	2970	2970	2970	2970	0
195	20241106	165100	340659875	2970	2970	2970	2970	0
196	20241106	165000	340659875	2970	2970	2970	2970	0
197	20241106	164900	340659875	2970	2970	2970	2970	0
198	20241106	164800	340659875	2970	2970	2970	2970	0
199	20241106	164700	340659875	2970	2970	2970	2970	0
200	20241106	164600	340659875	2970	2970	2970	2970	0
201	20241106	164500	340659875	2970	2970	2970	2970	0
202	20241106	164400	340659875	2970	2970	2970	2970	0
203	20241106	164300	340659875	2970	2970	2970	2970	0
204	20241106	164200	340659875	2970	2970	2970	2970	0
205	20241106	164100	340659875	2970	2970	2970	2970	0
206	20241106	164000	340659875	2970	2970	2970	2970	0
207	20241106	163900	340659875	2970	2970	2970	2970	0
208	20241106	163800	340659875	2970	2970	2970	2970	0
209	20241106	163700	340659875	2970	2970	2970	2970	0
210	20241106	163600	340659875	2970	2970	2970	2970	0
211	20241106	163500	340659875	2970	2970	2970	2970	0
212	20241106	163400	340659875	2970	2970	2970	2970	3815
213	20241106	163300	340659875	2970	2970	2970	2970	0
214	20241106	163200	340659875	2970	2970	2970	2970	0
215	20241106	163100	340659875	2970	2970	2970	2970	0
216	20241106	163000	340659875	2970	2970	2970	2970	0
217	20241106	162900	340659875	2970	2970	2970	2970	0
218	20241106	162800	340659875	2970	2970	2970	2970	0
219	20241106	162700	340659875	2970	2970	2970	2970	0
220	20241106	162600	340659875	2970	2970	2970	2970	0
221	20241106	162500	340659875	2970	2970	2970	2970	0
222	20241106	162400	340659875	2970	2970	2970	2970	0
223	20241106	162300	340659875	2970	2970	2970	2970	0
224	20241106	162200	340659875	2970	2970	2970	2970	0
225	20241106	162100	340659875	2970	2970	2970	2970	0
226	20241106	162000	340659875	2970	2970	2970	2970	0
227	20241106	161900	340659875	2970	2970	2970	2970	0
228	20241106	161800	340659875	2970	2970	2970	2970	0
229	20241106	161700	340659875	2970	2970	2970	2970	0
230	20241106	161600	340659875	2970	2970	2970	2970	0
231	20241106	161500	340659875	2970	2970	2970	2970	0
232	20241106	161400	340659875	2970	2970	2970	2970	0
233	20241106	161300	340659875	2970	2970	2970	2970	0
234	20241106	161200	340659875	2970	2970	2970	2970	0
235	20241106	161100	340659875	2970	2970	2970	2970	0
236	20241106	161000	340659875	2970	2970	2970	2970	0
237	20241106	160900	340659875	2970	2970	2970	2970	0
238	20241106	160800	340659875	2970	2970	2970	2970	0
239	20241106	160700	340659875	2970	2970	2970	2970	0
240	20241106	160600	340659875	2970	2970	2970	2970	0
241	20241106	160500	340659875	2970	2970	2970	2970	0
242	20241106	160400	340659875	2970	2970	2970	2970	3815
243	20241106	160300	340659875	2970	2970	2970	2970	0
244	20241106	160200	340659875	2970	2970	2970	2970	0
245	20241106	160100	340659875	2970	2970	2970	2970	0
246	20241106	160000	340659875	2970	2970	2970	2970	0
247	20241106	155900	340659875	2970	2970	2970	2970	0
248	20241106	155800	340659875	2970	2970	2970	2970	0
249	20241106	155700	340659875	2970	2970	2970	2970	0
250	20241106	155600	340659875	2970	2970	2970	2970	0
251	20241106	155500	340659875	2970	2970	2970	2970	0
252	20241106	155400	340659875	2970	2970	2970	2970	0
253	20241106	155300	340659875	2970	2970	2970	2970	0
254	20241106	155200	340659875	2970	2970	2970	2970	0
255	20241106	155100	340659875	2970	2970	2970	2970	0
256	20241106	155000	340659875	2970	2970	2970	2970	0
257	20241106	154900	340659875	2970	2970	2970	2970	0
258	20241106	154800	340659875	2970	2970	2970	2970	0
259	20241106	154700	340659875	2970	2970	2970	2970	0
260	20241106	154600	340659875	2970	2970	2970	2970	0
261	20241106	154500	340659875	2970	2970	2970	2970	0
262	20241106	154400	340659875	2970	2970	2970	2970	0
263	20241106	154300	340659875	2970	2970	2970	2970	0
264	20241106	154200	340659875	2970	2970	2970	2970	0
265	20241106	154100	340659875	2970	2970	2970	2970	0
266	20241106	154000	340659875	2970	2970	2970	2970	0
267	20241106	153900	340659875	2970	2970	2970	2970	0
268	20241106	153800	340659875	2970	2970	2970	2970	0
269	20241106	153700	340659875	2970	2970	2970	2970	0
270	20241106	153600	340659875	2970	2970	2970	2970	0
271	20241106	153500	340659875	2970	2970	2970	2970	0
272	20241106	153400	340659875	2970	2970	2970	2970	3815
273	20241106	153300	340659875	2970	2970	2970	2970	0
274	20241106	153200	340659875	2970	2970	2970	2970	0
275	20241106	153100	340659875	2970	2970	2970	2970	0
276	20241106	153000	340659875	2970	2970	2970	2970	3815
277	20241106	152900	329329325	2970	2970	2970	2970	0
278	20241106	152800	329329325	2970	2970	2970	2970	0
279	20241106	152700	329329325	2970	2970	2970	2970	0
280	20241106	152600	329329325	2970	2970	2970	2970	0
281	20241106	152500	329329325	2970	2970	2970	2970	0
282	20241106	152400	329329325	2970	2970	2970	2970	0
283	20241106	152300	329329325	2970	2970	2970	2970	0
284	20241106	152200	329329325	2970	2970	2970	2970	0
285	20241106	152100	329329325	2970	2970	2970	2970	0
286	20241106	152000	329329325	2970	2970	2970	2970	0
287	20241106	151900	329329325	2970	2970	2970	2970	500
288	20241106	151800	327844325	2980	2980	2980	2980	0
289	20241106	151700	327844325	2980	2980	2980	2980	0
290	20241106	151600	327844325	2980	2980	2980	2980	0
291	20241106	151500	327844325	2980	2980	2980	2980	72
292	20241106	151400	327629765	2980	2980	2980	2980	0
293	20241106	151300	327629765	2980	2980	2980	2980	0
294	20241106	151200	327629765	2980	2955	2980	2955	2424
295	20241106	151100	320418960	2955	2945	2955	2945	212
296	20241106	151000	319794280	2950	2955	2955	2950	1338
297	20241106	150900	315846310	2960	2960	2960	2960	250
298	20241106	150800	315106310	2975	2975	2975	2975	0
299	20241106	150700	315106310	2975	2975	2975	2975	18
300	20241106	150600	315052760	2975	2965	2975	2965	500
301	20241106	150500	313568060	2950	2960	2965	2950	645
302	20241106	150400	311660760	2950	2950	2950	2950	0
303	20241106	150300	311660760	2950	2950	2950	2950	0
304	20241106	150200	311660760	2950	2950	2950	2950	0
305	20241106	150100	311660760	2950	2950	2950	2950	0
306	20241106	150000	311660760	2950	2950	2950	2950	0
307	20241106	145900	311660760	2950	2950	2950	2950	0
308	20241106	145800	311660760	2950	2950	2950	2950	0
309	20241106	145700	311660760	2950	2950	2950	2950	0
310	20241106	145600	311660760	2950	2950	2950	2950	0
311	20241106	145500	311660760	2950	2950	2950	2950	0
312	20241106	145400	311660760	2950	2950	2950	2950	0
313	20241106	145300	311660760	2950	2950	2950	2950	12
314	20241106	145200	311625360	2935	2935	2935	2935	0
315	20241106	145100	311625360	2935	2935	2935	2935	0
316	20241106	145000	311625360	2935	2935	2935	2935	10
317	20241106	144900	311596010	2965	2965	2965	2965	0
318	20241106	144800	311596010	2965	2965	2965	2965	0
319	20241106	144700	311596010	2965	2965	2965	2965	0
320	20241106	144600	311596010	2965	2965	2965	2965	0
321	20241106	144500	311596010	2965	2965	2965	2965	0
322	20241106	144400	311596010	2965	2965	2965	2965	0
323	20241106	144300	311596010	2965	2965	2965	2965	0
324	20241106	144200	311596010	2965	2965	2965	2965	0
325	20241106	144100	311596010	2965	2965	2965	2965	4
326	20241106	144000	311584150	2970	2970	2970	2970	0
327	20241106	143900	311584150	2970	2970	2970	2970	0
328	20241106	143800	311584150	2970	2955	2970	2955	200
329	20241106	143700	310992010	2955	2945	2955	2945	1000
330	20241106	143600	308040025	2945	2945	2945	2945	0
331	20241106	143500	308040025	2945	2945	2945	2945	0
332	20241106	143400	308040025	2945	2945	2945	2945	0
333	20241106	143300	308040025	2945	2925	2945	2925	3000
334	20241106	143200	299221050	2915	2915	2915	2915	0
335	20241106	143100	299221050	2915	2915	2915	2915	0
336	20241106	143000	299221050	2915	2915	2915	2915	0
337	20241106	142900	299221050	2915	2915	2915	2915	0
338	20241106	142800	299221050	2915	2915	2915	2915	0
339	20241106	142700	299221050	2915	2915	2915	2915	0
340	20241106	142600	299221050	2915	2915	2915	2915	0
341	20241106	142500	299221050	2915	2915	2915	2915	2
342	20241106	142400	299215220	2915	2915	2915	2915	0
343	20241106	142300	299215220	2915	2915	2915	2915	0
344	20241106	142200	299215220	2915	2915	2915	2915	12
345	20241106	142100	299180240	2940	2940	2940	2940	0
346	20241106	142000	299180240	2940	2940	2940	2940	0
347	20241106	141900	299180240	2940	2940	2940	2940	0
348	20241106	141800	299180240	2940	2940	2940	2940	0
349	20241106	141700	299180240	2940	2940	2940	2940	2
350	20241106	141600	299174360	2940	2940	2940	2940	0
351	20241106	141500	299174360	2940	2940	2940	2940	0
352	20241106	141400	299174360	2940	2940	2940	2940	0
353	20241106	141300	299174360	2940	2925	2940	2910	850
354	20241106	141200	296688045	2950	2925	2950	2925	100
355	20241106	141100	296394915	2925	2925	2925	2925	0
356	20241106	141000	296394915	2925	2930	2930	2925	4
357	20241106	140900	296383205	2930	2930	2930	2930	1
358	20241106	140800	296380275	2930	2930	2930	2930	0
359	20241106	140700	296380275	2930	2930	2930	2930	700
360	20241106	140600	294329275	2925	2925	2925	2925	0
361	20241106	140500	294329275	2925	2925	2925	2925	0
362	20241106	140400	294329275	2925	2925	2925	2925	0
363	20241106	140300	294329275	2925	2925	2925	2925	0
364	20241106	140200	294329275	2925	2925	2925	2925	0
365	20241106	140100	294329275	2925	2925	2925	2925	0
366	20241106	140000	294329275	2925	2920	2925	2920	48
367	20241106	135900	294188955	2930	2930	2930	2930	755
368	20241106	135800	291976805	2950	2935	2950	2935	511
369	20241106	135700	290473740	2935	2935	2935	2935	90
370	20241106	135600	290209590	2950	2950	2950	2950	0
371	20241106	135500	290209590	2950	2950	2950	2950	0
372	20241106	135400	290209590	2950	2950	2950	2950	0
373	20241106	135300	290209590	2950	2950	2950	2950	0
374	20241106	135200	290209590	2950	2950	2950	2950	0
375	20241106	135100	290209590	2950	2950	2950	2950	0
376	20241106	135000	290209590	2950	2950	2950	2950	0
377	20241106	134900	290209590	2950	2945	2950	2945	17
378	20241106	134800	290159520	2900	2925	2955	2900	411
379	20241106	134700	288957670	2925	2925	2925	2925	0
380	20241106	134600	288957670	2925	2925	2925	2925	0
381	20241106	134500	288957670	2925	2925	2925	2925	0
382	20241106	134400	288957670	2925	2925	2925	2925	0
383	20241106	134300	288957670	2925	2925	2925	2925	0
384	20241106	134200	288957670	2925	2920	2925	2920	35
385	20241106	134100	288855410	2920	2920	2920	2920	2
386	20241106	134000	288849570	2895	2895	2895	2895	0
387	20241106	133900	288849570	2895	2895	2895	2895	0
388	20241106	133800	288849570	2895	2905	2925	2895	639
389	20241106	133700	286986415	2920	2920	2920	2920	2
390	20241106	133600	286980575	2900	2910	2910	2900	50
391	20241106	133500	286835560	2910	2910	2910	2910	11
392	20241106	133400	286803550	2925	2925	2925	2925	1
393	20241106	133300	286800625	2925	2925	2925	2925	0
394	20241106	133200	286800625	2925	2925	2925	2925	0
395	20241106	133100	286800625	2925	2925	2925	2925	100
396	20241106	133000	286508125	2910	2910	2910	2910	1
397	20241106	132900	286505215	2925	2925	2925	2925	0
398	20241106	132800	286505215	2925	2925	2925	2925	0
399	20241106	132700	286505215	2925	2925	2925	2925	0
400	20241106	132600	286505215	2925	2925	2925	2925	0
401	20241106	132500	286505215	2925	2925	2925	2925	0
402	20241106	132400	286505215	2925	2925	2925	2925	0
403	20241106	132300	286505215	2925	2925	2925	2925	0
404	20241106	132200	286505215	2925	2925	2925	2925	0
405	20241106	132100	286505215	2925	2910	2925	2910	3001
406	20241106	132000	277729115	2905	2905	2905	2905	0
407	20241106	131900	277729115	2905	2905	2905	2905	0
408	20241106	131800	277729115	2905	2905	2905	2905	0
409	20241106	131700	277729115	2905	2905	2905	2905	0
410	20241106	131600	277729115	2905	2920	2920	2905	780
411	20241106	131500	275452715	2910	2910	2910	2910	1500
412	20241106	131400	271087715	2910	2910	2910	2910	3
413	20241106	131300	271078985	2910	2910	2910	2910	0
414	20241106	131200	271078985	2910	2895	2910	2895	342
415	20241106	131100	270084590	2875	2875	2875	2875	0
416	20241106	131000	270084590	2875	2875	2875	2875	0
417	20241106	130900	270084590	2875	2875	2875	2875	1
418	20241106	130800	270081715	2875	2875	2875	2875	0
419	20241106	130700	270081715	2875	2875	2875	2875	0
420	20241106	130600	270081715	2875	2880	2880	2875	253
421	20241106	130500	269354240	2875	2875	2875	2875	1
422	20241106	130400	269351365	2900	2900	2900	2900	0
423	20241106	130300	269351365	2900	2900	2900	2900	0
424	20241106	130200	269351365	2900	2900	2900	2900	100
425	20241106	130100	269061365	2905	2905	2905	2905	0
426	20241106	130000	269061365	2905	2905	2905	2905	0
427	20241106	125900	269061365	2905	2905	2905	2905	0
428	20241106	125800	269061365	2905	2905	2905	2905	34
429	20241106	125700	268962595	2890	2890	2890	2890	0
430	20241106	125600	268962595	2890	2890	2890	2890	0
431	20241106	125500	268962595	2890	2890	2890	2890	1
432	20241106	125400	268959705	2865	2865	2865	2865	0
433	20241106	125300	268959705	2865	2865	2865	2865	0
434	20241106	125200	268959705	2865	2865	2865	2865	0
435	20241106	125100	268959705	2865	2865	2865	2865	0
436	20241106	125000	268959705	2865	2865	2865	2865	0
437	20241106	124900	268959705	2865	2865	2865	2865	30
438	20241106	124800	268873755	2920	2920	2920	2920	0
439	20241106	124700	268873755	2920	2875	2920	2875	1000
440	20241106	124600	265973605	2870	2870	2870	2870	0
441	20241106	124500	265973605	2870	2850	2870	2850	1100
442	20241106	124400	262836880	2840	2840	2840	2840	0
443	20241106	124300	262836880	2840	2840	2875	2840	472
444	20241106	124200	261496365	2845	2835	2845	2835	968
445	20241106	124100	258745195	2830	2815	2830	2800	7930
446	20241106	124000	236479980	2795	2795	2795	2795	0
447	20241106	123900	236479980	2795	2795	2795	2795	755
448	20241106	123800	234369755	2800	2800	2800	2800	1052
449	20241106	123700	231424155	2800	2825	2825	2775	9834
450	20241106	123600	203958325	2845	2845	2845	2805	2649
451	20241106	123500	196482955	2835	2850	2850	2835	2000
452	20241106	123400	190805945	2845	2845	2845	2845	0
453	20241106	123300	190805945	2845	2845	2845	2845	1183
454	20241106	123200	187440310	2845	2865	2865	2845	7718
455	20241106	123100	165461875	2855	2855	2855	2855	11
456	20241106	123000	165430470	2885	2895	2895	2885	4
457	20241106	122900	165418910	2845	2875	2875	2835	7651
458	20241106	122800	143556355	2880	2885	2890	2880	5397
459	20241106	122700	128005330	2880	2895	2895	2880	11840
460	20241106	122600	93817145	2885	2885	2885	2885	0
461	20241106	122500	93817145	2885	2885	2885	2885	3001
462	20241106	122400	85159260	2890	2890	2900	2885	5890
463	20241106	122300	68147285	2885	2885	2885	2885	3000
464	20241106	122200	59492285	2885	2885	2885	2885	0
465	20241106	122100	59492285	2885	2885	2885	2885	0
466	20241106	122000	59492285	2885	2885	2885	2885	0
467	20241106	121900	59492285	2885	2885	2885	2885	0
468	20241106	121800	59492285	2885	2880	2885	2880	67
469	20241106	121700	59299160	2885	2885	2885	2885	0
470	20241106	121600	59299160	2885	2885	2885	2885	0
471	20241106	121500	59299160	2885	2885	2885	2885	0
472	20241106	121400	59299160	2885	2885	2885	2885	0
473	20241106	121300	59299160	2885	2885	2885	2885	0
474	20241106	121200	59299160	2885	2885	2885	2885	0
475	20241106	121100	59299160	2885	2885	2885	2885	0
476	20241106	121000	59299160	2885	2885	2885	2885	0
477	20241106	120900	59299160	2885	2885	2885	2885	184
478	20241106	120800	58768320	2880	2885	2885	2880	377
479	20241106	120700	57680690	2915	2915	2915	2915	0
480	20241106	120600	57680690	2915	2915	2915	2915	0
481	20241106	120500	57680690	2915	2915	2915	2915	0
482	20241106	120400	57680690	2915	2915	2915	2915	0
483	20241106	120300	57680690	2915	2915	2915	2915	0
484	20241106	120200	57680690	2915	2915	2915	2915	0
485	20241106	120100	57680690	2915	2915	2915	2915	0
486	20241106	120000	57680690	2915	2915	2915	2915	0
487	20241106	115900	57680690	2915	2915	2915	2915	0
488	20241106	115800	57680690	2915	2915	2915	2915	0
489	20241106	115700	57680690	2915	2915	2915	2915	0
490	20241106	115600	57680690	2915	2915	2915	2915	0
491	20241106	115500	57680690	2915	2915	2915	2915	0
492	20241106	115400	57680690	2915	2915	2915	2915	0
493	20241106	115300	57680690	2915	2915	2915	2915	0
494	20241106	115200	57680690	2915	2915	2915	2915	0
495	20241106	115100	57680690	2915	2915	2915	2915	0
496	20241106	115000	57680690	2915	2915	2915	2915	0
497	20241106	114900	57680690	2915	2915	2915	2915	0
498	20241106	114800	57680690	2915	2915	2915	2915	0
499	20241106	114700	57680690	2915	2915	2915	2915	1
500	20241106	114600	57677775	2915	2895	2915	2895	1000
501	20241106	114500	54778045	2885	2900	2900	2885	1600
502	20241106	114400	50152505	2905	2905	2905	2905	0
503	20241106	114300	50152505	2905	2905	2905	2905	0
504	20241106	114200	50152505	2905	2905	2905	2905	0
505	20241106	114100	50152505	2905	2910	2910	2905	6
506	20241106	114000	50135055	2920	2920	2920	2920	0
507	20241106	113900	50135055	2920	2920	2920	2920	0
508	20241106	113800	50135055	2920	2920	2920	2920	0
509	20241106	113700	50135055	2920	2920	2920	2920	0
510	20241106	113600	50135055	2920	2920	2920	2920	0
511	20241106	113500	50135055	2920	2920	2920	2920	0
512	20241106	113400	50135055	2920	2920	2920	2920	0
513	20241106	113300	50135055	2920	2920	2920	2920	0
514	20241106	113200	50135055	2920	2920	2920	2920	0
515	20241106	113100	50135055	2920	2920	2920	2920	0
516	20241106	113000	50135055	2920	2920	2920	2920	0
517	20241106	112900	50135055	2920	2920	2920	2920	0
518	20241106	112800	50135055	2920	2920	2920	2920	0
519	20241106	112700	50135055	2920	2920	2920	2920	0
520	20241106	112600	50135055	2920	2920	2920	2920	0
521	20241106	112500	50135055	2920	2920	2920	2920	0
522	20241106	112400	50135055	2920	2920	2920	2920	0
523	20241106	112300	50135055	2920	2920	2920	2920	0
524	20241106	112200	50135055	2920	2920	2920	2920	0
525	20241106	112100	50135055	2920	2910	2920	2910	920
526	20241106	112000	47450915	2910	2910	2910	2910	0
527	20241106	111900	47450915	2910	2895	2910	2895	1500
528	20241106	111800	43107565	2885	2885	2885	2885	0
529	20241106	111700	43107565	2885	2900	2900	2885	1501
530	20241106	111600	38767095	2905	2905	2905	2905	2
531	20241106	111500	38761285	2910	2910	2910	2910	0
532	20241106	111400	38761285	2910	2910	2910	2910	0
533	20241106	111300	38761285	2910	2915	2915	2910	726
534	20241106	111200	36648575	2930	2930	2930	2930	0
535	20241106	111100	36648575	2930	2930	2930	2930	0
536	20241106	111000	36648575	2930	2930	2930	2930	0
537	20241106	110900	36648575	2930	2930	2930	2930	0
538	20241106	110800	36648575	2930	2930	2930	2930	0
539	20241106	110700	36648575	2930	2930	2930	2930	0
540	20241106	110600	36648575	2930	2930	2930	2930	0
541	20241106	110500	36648575	2930	2930	2930	2930	6
542	20241106	110400	36630995	2930	2930	2930	2930	0
543	20241106	110300	36630995	2930	2930	2930	2930	0
544	20241106	110200	36630995	2930	2930	2930	2930	0
545	20241106	110100	36630995	2930	2935	2935	2930	68
546	20241106	110000	36431420	2940	2940	2940	2940	0
547	20241106	105900	36431420	2940	2940	2940	2940	0
548	20241106	105800	36431420	2940	2940	2940	2940	0
549	20241106	105700	36431420	2940	2940	2940	2940	0
550	20241106	105600	36431420	2940	2940	2940	2940	21
551	20241106	105500	36369680	2945	2945	2945	2945	0
552	20241106	105400	36369680	2945	2945	2945	2945	0
553	20241106	105300	36369680	2945	2940	2945	2940	10
554	20241106	105200	36340265	2915	2915	2915	2915	1322
555	20241106	105100	32486635	2905	2905	2905	2905	0
556	20241106	105000	32486635	2905	2905	2905	2905	0
557	20241106	104900	32486635	2905	2905	2905	2905	0
558	20241106	104800	32486635	2905	2905	2905	2905	0
559	20241106	104700	32486635	2905	2905	2905	2905	0
560	20241106	104600	32486635	2905	2905	2915	2905	685
561	20241106	104500	30490040	2915	2915	2915	2915	0
562	20241106	104400	30490040	2915	2915	2915	2915	0
563	20241106	104300	30490040	2915	2915	2915	2915	0
564	20241106	104200	30490040	2915	2915	2915	2915	0
565	20241106	104100	30490040	2915	2915	2915	2915	0
566	20241106	104000	30490040	2915	2915	2915	2915	0
567	20241106	103900	30490040	2915	2915	2915	2915	0
568	20241106	103800	30490040	2915	2915	2915	2915	0
569	20241106	103700	30490040	2915	2915	2915	2915	1
570	20241106	103600	30487125	2895	2895	2895	2895	1
571	20241106	103500	30484230	2900	2900	2900	2900	0
572	20241106	103400	30484230	2900	2900	2900	2895	445
573	20241106	103300	29195875	2900	2900	2900	2900	0
574	20241106	103200	29195875	2900	2900	2900	2900	100
575	20241106	103100	28905875	2900	2900	2900	2900	0
576	20241106	103000	28905875	2900	2900	2900	2900	100
577	20241106	102900	28615875	2900	2900	2900	2900	0
578	20241106	102800	28615875	2900	2895	2900	2895	789
579	20241106	102700	26331385	2885	2920	2920	2885	7117
580	20241106	102600	5606230	2920	2920	2920	2920	0
581	20241106	102500	5606230	2920	2920	2920	2920	0
582	20241106	102400	5606230	2920	2920	2920	2920	0
583	20241106	102300	5606230	2920	2920	2920	2920	0
584	20241106	102200	5606230	2920	2920	2920	2920	0
585	20241106	102100	5606230	2920	2920	2920	2920	2
586	20241106	102000	5600390	2925	2925	2925	2925	0
587	20241106	101900	5600390	2925	2925	2925	2925	0
588	20241106	101800	5600390	2925	2925	2925	2925	0
589	20241106	101700	5600390	2925	2925	2925	2925	0
590	20241106	101600	5600390	2925	2925	2925	2925	0
591	20241106	101500	5600390	2925	2925	2925	2925	11
592	20241106	101400	5568215	2940	2940	2940	2940	0
593	20241106	101300	5568215	2940	2940	2940	2940	0
594	20241106	101200	5568215	2940	2940	2940	2940	1
595	20241106	101100	5565275	2940	2940	2940	2940	0
596	20241106	101000	5565275	2940	2940	2940	2940	0
597	20241106	100900	5565275	2940	2940	2940	2940	0
598	20241106	100800	5565275	2940	2940	2940	2940	0
599	20241106	100700	5565275	2940	2940	2940	2940	1
600	20241106	100600	5562335	2920	2925	2925	2920	550
601	20241106	100500	3956020	2930	2930	2930	2930	0
602	20241106	100400	3956020	2930	2930	2930	2930	0
603	20241106	100300	3956020	2930	2930	2930	2930	99
604	20241106	100200	3665950	2925	2925	2925	2925	0
605	20241106	100100	3665950	2925	2925	2925	2925	0
606	20241106	100000	3665950	2925	2925	2925	2925	0
607	20241106	095900	3665950	2925	2925	2925	2925	0
608	20241106	095800	3665950	2925	2925	2925	2925	0
609	20241106	095700	3665950	2925	2925	2925	2925	0
610	20241106	095600	3665950	2925	2925	2925	2925	0
611	20241106	095500	3665950	2925	2925	2925	2925	0
612	20241106	095400	3665950	2925	2925	2925	2925	0
613	20241106	095300	3665950	2925	2925	2925	2925	2
614	20241106	095200	3660100	2955	2955	2955	2955	0
615	20241106	095100	3660100	2955	2955	2955	2955	0
616	20241106	095000	3660100	2955	2955	2955	2955	0
617	20241106	094900	3660100	2955	2955	2955	2955	0
618	20241106	094800	3660100	2955	2955	2955	2955	0
619	20241106	094700	3660100	2955	2955	2955	2955	0
620	20241106	094600	3660100	2955	2955	2955	2955	0
621	20241106	094500	3660100	2955	2955	2955	2955	0
622	20241106	094400	3660100	2955	2955	2955	2955	0
623	20241106	094300	3660100	2955	2955	2955	2955	1
624	20241106	094200	3657145	2955	2955	2955	2955	1
625	20241106	094100	3654190	2955	2955	2955	2955	1
626	20241106	094000	3651235	2955	2955	2955	2955	0
627	20241106	093900	3651235	2955	2955	2955	2955	0
628	20241106	093800	3651235	2955	2955	2955	2955	10
629	20241106	093700	3621685	2920	2920	2920	2920	0
630	20241106	093600	3621685	2920	2920	2920	2920	1
631	20241106	093500	3618765	2930	2930	2930	2930	0
632	20241106	093400	3618765	2930	2930	2930	2930	0
633	20241106	093300	3618765	2930	2930	2930	2930	56
634	20241106	093200	3454685	2930	2930	2930	2930	0
635	20241106	093100	3454685	2930	2930	2930	2930	0
636	20241106	093000	3454685	2930	2960	2960	2925	566
637	20241106	092900	1794450	2970	2970	2970	2970	0
638	20241106	092800	1794450	2970	2970	2970	2970	0
639	20241106	092700	1794450	2970	2965	2970	2940	103
640	20241106	092600	1489765	2960	2960	2960	2960	0
641	20241106	092500	1489765	2960	2960	2960	2960	0
642	20241106	092400	1489765	2960	2960	2960	2960	0
643	20241106	092300	1489765	2960	2960	2960	2960	1
644	20241106	092200	1486805	2950	2950	2950	2950	52
645	20241106	092100	1333405	2950	2950	2950	2950	0
646	20241106	092000	1333405	2950	2950	2950	2950	0
647	20241106	091900	1333405	2950	2950	2950	2950	0
648	20241106	091800	1333405	2950	2950	2950	2950	0
649	20241106	091700	1333405	2950	2950	2950	2950	0
650	20241106	091600	1333405	2950	2950	2950	2950	0
651	20241106	091500	1333405	2950	2950	2950	2950	0
652	20241106	091400	1333405	2950	2950	2950	2950	0
653	20241106	091300	1333405	2950	2950	2950	2950	5
654	20241106	091200	1318655	2950	2950	2950	2950	10
655	20241106	091100	1289155	2905	2905	2905	2905	0
656	20241106	091000	1289155	2905	2905	2905	2905	0
657	20241106	090900	1289155	2905	2905	2905	2905	1
658	20241106	090800	1286250	2970	2970	2970	2970	0
659	20241106	090700	1286250	2970	2970	2970	2970	0
660	20241106	090600	1286250	2970	2970	2970	2970	0
661	20241106	090500	1286250	2970	2970	2970	2970	77
662	20241106	090400	1057560	2970	2970	2970	2970	56
663	20241106	090300	891240	2970	2945	2970	2945	19
664	20241106	090200	835010	2940	2940	2940	2940	10
665	20241106	090100	805610	2945	2945	2945	2945	0
666	20241106	090000	805610	2945	2970	2970	2945	264