KissMeData/195500/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	203100	277628850	2975	2975	2975	2975	4764
3	20241108	203000	277628850	2975	2975	2975	2975	0
4	20241108	202900	277628850	2975	2975	2975	2975	0
5	20241108	202800	277628850	2975	2975	2975	2975	0
6	20241108	202700	277628850	2975	2975	2975	2975	0
7	20241108	202600	277628850	2975	2975	2975	2975	0
8	20241108	202500	277628850	2975	2975	2975	2975	0
9	20241108	202400	277628850	2975	2975	2975	2975	0
10	20241108	202300	277628850	2975	2975	2975	2975	0
11	20241108	202200	277628850	2975	2975	2975	2975	0
12	20241108	202100	277628850	2975	2975	2975	2975	0
13	20241108	202000	277628850	2975	2975	2975	2975	0
14	20241108	201900	277628850	2975	2975	2975	2975	0
15	20241108	201800	277628850	2975	2975	2975	2975	0
16	20241108	201700	277628850	2975	2975	2975	2975	0
17	20241108	201600	277628850	2975	2975	2975	2975	0
18	20241108	201500	277628850	2975	2975	2975	2975	0
19	20241108	201400	277628850	2975	2975	2975	2975	0
20	20241108	201300	277628850	2975	2975	2975	2975	0
21	20241108	201200	277628850	2975	2975	2975	2975	0
22	20241108	201100	277628850	2975	2975	2975	2975	0
23	20241108	201000	277628850	2975	2975	2975	2975	0
24	20241108	200900	277628850	2975	2975	2975	2975	0
25	20241108	200800	277628850	2975	2975	2975	2975	0
26	20241108	200700	277628850	2975	2975	2975	2975	0
27	20241108	200600	277628850	2975	2975	2975	2975	0
28	20241108	200500	277628850	2975	2975	2975	2975	0
29	20241108	200400	277628850	2975	2975	2975	2975	0
30	20241108	200300	277628850	2975	2975	2975	2975	0
31	20241108	200200	277628850	2975	2975	2975	2975	0
32	20241108	200100	277628850	2975	2975	2975	2975	4764
33	20241108	200000	277628850	2975	2975	2975	2975	0
34	20241108	195900	277628850	2975	2975	2975	2975	0
35	20241108	195800	277628850	2975	2975	2975	2975	0
36	20241108	195700	277628850	2975	2975	2975	2975	0
37	20241108	195600	277628850	2975	2975	2975	2975	0
38	20241108	195500	277628850	2975	2975	2975	2975	0
39	20241108	195400	277628850	2975	2975	2975	2975	0
40	20241108	195300	277628850	2975	2975	2975	2975	0
41	20241108	195200	277628850	2975	2975	2975	2975	0
42	20241108	195100	277628850	2975	2975	2975	2975	0
43	20241108	195000	277628850	2975	2975	2975	2975	0
44	20241108	194900	277628850	2975	2975	2975	2975	0
45	20241108	194800	277628850	2975	2975	2975	2975	0
46	20241108	194700	277628850	2975	2975	2975	2975	0
47	20241108	194600	277628850	2975	2975	2975	2975	0
48	20241108	194500	277628850	2975	2975	2975	2975	0
49	20241108	194400	277628850	2975	2975	2975	2975	0
50	20241108	194300	277628850	2975	2975	2975	2975	0
51	20241108	194200	277628850	2975	2975	2975	2975	0
52	20241108	194100	277628850	2975	2975	2975	2975	0
53	20241108	194000	277628850	2975	2975	2975	2975	0
54	20241108	193900	277628850	2975	2975	2975	2975	0
55	20241108	193800	277628850	2975	2975	2975	2975	0
56	20241108	193700	277628850	2975	2975	2975	2975	0
57	20241108	193600	277628850	2975	2975	2975	2975	0
58	20241108	193500	277628850	2975	2975	2975	2975	0
59	20241108	193400	277628850	2975	2975	2975	2975	0
60	20241108	193300	277628850	2975	2975	2975	2975	0
61	20241108	193200	277628850	2975	2975	2975	2975	0
62	20241108	193100	277628850	2975	2975	2975	2975	4764
63	20241108	193000	277628850	2975	2975	2975	2975	0
64	20241108	192900	277628850	2975	2975	2975	2975	0
65	20241108	192800	277628850	2975	2975	2975	2975	0
66	20241108	192700	277628850	2975	2975	2975	2975	0
67	20241108	192600	277628850	2975	2975	2975	2975	0
68	20241108	192500	277628850	2975	2975	2975	2975	0
69	20241108	192400	277628850	2975	2975	2975	2975	0
70	20241108	192300	277628850	2975	2975	2975	2975	0
71	20241108	192200	277628850	2975	2975	2975	2975	0
72	20241108	192100	277628850	2975	2975	2975	2975	0
73	20241108	192000	277628850	2975	2975	2975	2975	0
74	20241108	191900	277628850	2975	2975	2975	2975	0
75	20241108	191800	277628850	2975	2975	2975	2975	0
76	20241108	191700	277628850	2975	2975	2975	2975	0
77	20241108	191600	277628850	2975	2975	2975	2975	0
78	20241108	191500	277628850	2975	2975	2975	2975	0
79	20241108	191400	277628850	2975	2975	2975	2975	0
80	20241108	191300	277628850	2975	2975	2975	2975	0
81	20241108	191200	277628850	2975	2975	2975	2975	0
82	20241108	191100	277628850	2975	2975	2975	2975	0
83	20241108	191000	277628850	2975	2975	2975	2975	0
84	20241108	190900	277628850	2975	2975	2975	2975	0
85	20241108	190800	277628850	2975	2975	2975	2975	0
86	20241108	190700	277628850	2975	2975	2975	2975	0
87	20241108	190600	277628850	2975	2975	2975	2975	0
88	20241108	190500	277628850	2975	2975	2975	2975	0
89	20241108	190400	277628850	2975	2975	2975	2975	0
90	20241108	190300	277628850	2975	2975	2975	2975	0
91	20241108	190200	277628850	2975	2975	2975	2975	0
92	20241108	190100	277628850	2975	2975	2975	2975	4764
93	20241108	190000	277628850	2975	2975	2975	2975	0
94	20241108	185900	277628850	2975	2975	2975	2975	0
95	20241108	185800	277628850	2975	2975	2975	2975	0
96	20241108	185700	277628850	2975	2975	2975	2975	0
97	20241108	185600	277628850	2975	2975	2975	2975	0
98	20241108	185500	277628850	2975	2975	2975	2975	0
99	20241108	185400	277628850	2975	2975	2975	2975	0
100	20241108	185300	277628850	2975	2975	2975	2975	0
101	20241108	185200	277628850	2975	2975	2975	2975	0
102	20241108	185100	277628850	2975	2975	2975	2975	0
103	20241108	185000	277628850	2975	2975	2975	2975	0
104	20241108	184900	277628850	2975	2975	2975	2975	0
105	20241108	184800	277628850	2975	2975	2975	2975	0
106	20241108	184700	277628850	2975	2975	2975	2975	0
107	20241108	184600	277628850	2975	2975	2975	2975	0
108	20241108	184500	277628850	2975	2975	2975	2975	0
109	20241108	184400	277628850	2975	2975	2975	2975	0
110	20241108	184300	277628850	2975	2975	2975	2975	0
111	20241108	184200	277628850	2975	2975	2975	2975	0
112	20241108	184100	277628850	2975	2975	2975	2975	0
113	20241108	184000	277628850	2975	2975	2975	2975	0
114	20241108	183900	277628850	2975	2975	2975	2975	0
115	20241108	183800	277628850	2975	2975	2975	2975	0
116	20241108	183700	277628850	2975	2975	2975	2975	0
117	20241108	183600	277628850	2975	2975	2975	2975	0
118	20241108	183500	277628850	2975	2975	2975	2975	0
119	20241108	183400	277628850	2975	2975	2975	2975	0
120	20241108	183300	277628850	2975	2975	2975	2975	0
121	20241108	183200	277628850	2975	2975	2975	2975	0
122	20241108	183100	277628850	2975	2975	2975	2975	4764
123	20241108	183000	277628850	2975	2975	2975	2975	0
124	20241108	182900	277628850	2975	2975	2975	2975	0
125	20241108	182800	277628850	2975	2975	2975	2975	0
126	20241108	182700	277628850	2975	2975	2975	2975	0
127	20241108	182600	277628850	2975	2975	2975	2975	0
128	20241108	182500	277628850	2975	2975	2975	2975	0
129	20241108	182400	277628850	2975	2975	2975	2975	0
130	20241108	182300	277628850	2975	2975	2975	2975	0
131	20241108	182200	277628850	2975	2975	2975	2975	0
132	20241108	182100	277628850	2975	2975	2975	2975	0
133	20241108	182000	277628850	2975	2975	2975	2975	0
134	20241108	181900	277628850	2975	2975	2975	2975	0
135	20241108	181800	277628850	2975	2975	2975	2975	0
136	20241108	181700	277628850	2975	2975	2975	2975	0
137	20241108	181600	277628850	2975	2975	2975	2975	0
138	20241108	181500	277628850	2975	2975	2975	2975	0
139	20241108	181400	277628850	2975	2975	2975	2975	0
140	20241108	181300	277628850	2975	2975	2975	2975	0
141	20241108	181200	277628850	2975	2975	2975	2975	0
142	20241108	181100	277628850	2975	2975	2975	2975	0
143	20241108	181000	277628850	2975	2975	2975	2975	0
144	20241108	180900	277628850	2975	2975	2975	2975	0
145	20241108	180800	277628850	2975	2975	2975	2975	0
146	20241108	180700	277628850	2975	2975	2975	2975	0
147	20241108	180600	277628850	2975	2975	2975	2975	0
148	20241108	180500	277628850	2975	2975	2975	2975	0
149	20241108	180400	277628850	2975	2975	2975	2975	0
150	20241108	180300	277628850	2975	2975	2975	2975	0
151	20241108	180200	277628850	2975	2975	2975	2975	0
152	20241108	180100	277628850	2975	2975	2975	2975	4764
153	20241108	180000	277628850	2975	2975	2975	2975	0
154	20241108	175900	277628850	2975	2975	2975	2975	0
155	20241108	175800	277628850	2975	2975	2975	2975	0
156	20241108	175700	277628850	2975	2975	2975	2975	0
157	20241108	175600	277628850	2975	2975	2975	2975	0
158	20241108	175500	277628850	2975	2975	2975	2975	0
159	20241108	175400	277628850	2975	2975	2975	2975	0
160	20241108	175300	277628850	2975	2975	2975	2975	0
161	20241108	175200	277628850	2975	2975	2975	2975	0
162	20241108	175100	277628850	2975	2975	2975	2975	0
163	20241108	175000	277628850	2975	2975	2975	2975	0
164	20241108	174900	277628850	2975	2975	2975	2975	0
165	20241108	174800	277628850	2975	2975	2975	2975	0
166	20241108	174700	277628850	2975	2975	2975	2975	0
167	20241108	174600	277628850	2975	2975	2975	2975	0
168	20241108	174500	277628850	2975	2975	2975	2975	0
169	20241108	174400	277628850	2975	2975	2975	2975	0
170	20241108	174300	277628850	2975	2975	2975	2975	0
171	20241108	174200	277628850	2975	2975	2975	2975	0
172	20241108	174100	277628850	2975	2975	2975	2975	0
173	20241108	174000	277628850	2975	2975	2975	2975	0
174	20241108	173900	277628850	2975	2975	2975	2975	0
175	20241108	173800	277628850	2975	2975	2975	2975	0
176	20241108	173700	277628850	2975	2975	2975	2975	0
177	20241108	173600	277628850	2975	2975	2975	2975	0
178	20241108	173500	277628850	2975	2975	2975	2975	0
179	20241108	173400	277628850	2975	2975	2975	2975	0
180	20241108	173300	277628850	2975	2975	2975	2975	0
181	20241108	173200	277628850	2975	2975	2975	2975	0
182	20241108	173100	277628850	2975	2975	2975	2975	4764
183	20241108	173000	277628850	2975	2975	2975	2975	0
184	20241108	172900	277628850	2975	2975	2975	2975	0
185	20241108	172800	277628850	2975	2975	2975	2975	0
186	20241108	172700	277628850	2975	2975	2975	2975	0
187	20241108	172600	277628850	2975	2975	2975	2975	0
188	20241108	172500	277628850	2975	2975	2975	2975	0
189	20241108	172400	277628850	2975	2975	2975	2975	0
190	20241108	172300	277628850	2975	2975	2975	2975	0
191	20241108	172200	277628850	2975	2975	2975	2975	0
192	20241108	172100	277628850	2975	2975	2975	2975	0
193	20241108	172000	277628850	2975	2975	2975	2975	0
194	20241108	171900	277628850	2975	2975	2975	2975	0
195	20241108	171800	277628850	2975	2975	2975	2975	0
196	20241108	171700	277628850	2975	2975	2975	2975	0
197	20241108	171600	277628850	2975	2975	2975	2975	0
198	20241108	171500	277628850	2975	2975	2975	2975	0
199	20241108	171400	277628850	2975	2975	2975	2975	0
200	20241108	171300	277628850	2975	2975	2975	2975	0
201	20241108	171200	277628850	2975	2975	2975	2975	0
202	20241108	171100	277628850	2975	2975	2975	2975	0
203	20241108	171000	277628850	2975	2975	2975	2975	0
204	20241108	170900	277628850	2975	2975	2975	2975	0
205	20241108	170800	277628850	2975	2975	2975	2975	0
206	20241108	170700	277628850	2975	2975	2975	2975	0
207	20241108	170600	277628850	2975	2975	2975	2975	0
208	20241108	170500	277628850	2975	2975	2975	2975	0
209	20241108	170400	277628850	2975	2975	2975	2975	0
210	20241108	170300	277628850	2975	2975	2975	2975	0
211	20241108	170200	277628850	2975	2975	2975	2975	0
212	20241108	170100	277628850	2975	2975	2975	2975	4764
213	20241108	170000	277628850	2975	2975	2975	2975	0
214	20241108	165900	277628850	2975	2975	2975	2975	0
215	20241108	165800	277628850	2975	2975	2975	2975	0
216	20241108	165700	277628850	2975	2975	2975	2975	0
217	20241108	165600	277628850	2975	2975	2975	2975	0
218	20241108	165500	277628850	2975	2975	2975	2975	0
219	20241108	165400	277628850	2975	2975	2975	2975	0
220	20241108	165300	277628850	2975	2975	2975	2975	0
221	20241108	165200	277628850	2975	2975	2975	2975	0
222	20241108	165100	277628850	2975	2975	2975	2975	0
223	20241108	165000	277628850	2975	2975	2975	2975	0
224	20241108	164900	277628850	2975	2975	2975	2975	0
225	20241108	164800	277628850	2975	2975	2975	2975	0
226	20241108	164700	277628850	2975	2975	2975	2975	0
227	20241108	164600	277628850	2975	2975	2975	2975	0
228	20241108	164500	277628850	2975	2975	2975	2975	0
229	20241108	164400	277628850	2975	2975	2975	2975	0
230	20241108	164300	277628850	2975	2975	2975	2975	0
231	20241108	164200	277628850	2975	2975	2975	2975	0
232	20241108	164100	277628850	2975	2975	2975	2975	0
233	20241108	164000	277628850	2975	2975	2975	2975	0
234	20241108	163900	277628850	2975	2975	2975	2975	0
235	20241108	163800	277628850	2975	2975	2975	2975	0
236	20241108	163700	277628850	2975	2975	2975	2975	0
237	20241108	163600	277628850	2975	2975	2975	2975	0
238	20241108	163500	277628850	2975	2975	2975	2975	0
239	20241108	163400	277628850	2975	2975	2975	2975	0
240	20241108	163300	277628850	2975	2975	2975	2975	0
241	20241108	163200	277628850	2975	2975	2975	2975	0
242	20241108	163100	277628850	2975	2975	2975	2975	4764
243	20241108	163000	277628850	2975	2975	2975	2975	0
244	20241108	162900	277628850	2975	2975	2975	2975	0
245	20241108	162800	277628850	2975	2975	2975	2975	0
246	20241108	162700	277628850	2975	2975	2975	2975	0
247	20241108	162600	277628850	2975	2975	2975	2975	0
248	20241108	162500	277628850	2975	2975	2975	2975	0
249	20241108	162400	277628850	2975	2975	2975	2975	0
250	20241108	162300	277628850	2975	2975	2975	2975	0
251	20241108	162200	277628850	2975	2975	2975	2975	0
252	20241108	162100	277628850	2975	2975	2975	2975	0
253	20241108	162000	277628850	2975	2975	2975	2975	0
254	20241108	161900	277628850	2975	2975	2975	2975	0
255	20241108	161800	277628850	2975	2975	2975	2975	0
256	20241108	161700	277628850	2975	2975	2975	2975	0
257	20241108	161600	277628850	2975	2975	2975	2975	0
258	20241108	161500	277628850	2975	2975	2975	2975	0
259	20241108	161400	277628850	2975	2975	2975	2975	0
260	20241108	161300	277628850	2975	2975	2975	2975	0
261	20241108	161200	277628850	2975	2975	2975	2975	0
262	20241108	161100	277628850	2975	2975	2975	2975	0
263	20241108	161000	277628850	2975	2975	2975	2975	0
264	20241108	160900	277628850	2975	2975	2975	2975	0
265	20241108	160800	277628850	2975	2975	2975	2975	0
266	20241108	160700	277628850	2975	2975	2975	2975	0
267	20241108	160600	277628850	2975	2975	2975	2975	0
268	20241108	160500	277628850	2975	2975	2975	2975	0
269	20241108	160400	277628850	2975	2975	2975	2975	0
270	20241108	160300	277628850	2975	2975	2975	2975	0
271	20241108	160200	277628850	2975	2975	2975	2975	0
272	20241108	160100	277628850	2975	2975	2975	2975	4764
273	20241108	160000	277628850	2975	2975	2975	2975	0
274	20241108	155900	277628850	2975	2975	2975	2975	0
275	20241108	155800	277628850	2975	2975	2975	2975	0
276	20241108	155700	277628850	2975	2975	2975	2975	0
277	20241108	155600	277628850	2975	2975	2975	2975	0
278	20241108	155500	277628850	2975	2975	2975	2975	0
279	20241108	155400	277628850	2975	2975	2975	2975	0
280	20241108	155300	277628850	2975	2975	2975	2975	0
281	20241108	155200	277628850	2975	2975	2975	2975	0
282	20241108	155100	277628850	2975	2975	2975	2975	0
283	20241108	155000	277628850	2975	2975	2975	2975	0
284	20241108	154900	277628850	2975	2975	2975	2975	0
285	20241108	154800	277628850	2975	2975	2975	2975	0
286	20241108	154700	277628850	2975	2975	2975	2975	0
287	20241108	154600	277628850	2975	2975	2975	2975	0
288	20241108	154500	277628850	2975	2975	2975	2975	0
289	20241108	154400	277628850	2975	2975	2975	2975	0
290	20241108	154300	277628850	2975	2975	2975	2975	0
291	20241108	154200	277628850	2975	2975	2975	2975	0
292	20241108	154100	277628850	2975	2975	2975	2975	0
293	20241108	154000	277628850	2975	2975	2975	2975	0
294	20241108	153900	277628850	2975	2975	2975	2975	0
295	20241108	153800	277628850	2975	2975	2975	2975	0
296	20241108	153700	277628850	2975	2975	2975	2975	0
297	20241108	153600	277628850	2975	2975	2975	2975	0
298	20241108	153500	277628850	2975	2975	2975	2975	0
299	20241108	153400	277628850	2975	2975	2975	2975	0
300	20241108	153300	277628850	2975	2975	2975	2975	0
301	20241108	153200	277628850	2975	2975	2975	2975	0
302	20241108	153100	277628850	2975	2975	2975	2975	4764
303	20241108	153000	277628850	2975	2975	2975	2975	4764
304	20241108	152900	263455950	2980	2980	2980	2980	0
305	20241108	152800	263455950	2980	2980	2980	2980	0
306	20241108	152700	263455950	2980	2980	2980	2980	0
307	20241108	152600	263455950	2980	2980	2980	2980	0
308	20241108	152500	263455950	2980	2980	2980	2980	0
309	20241108	152400	263455950	2980	2980	2980	2980	0
310	20241108	152300	263455950	2980	2980	2980	2980	0
311	20241108	152200	263455950	2980	2980	2980	2980	0
312	20241108	152100	263455950	2980	2980	2980	2980	0
313	20241108	152000	263455950	2980	2980	2980	2980	0
314	20241108	151900	263455950	2980	2980	2980	2980	0
315	20241108	151800	263455950	2980	2980	2980	2980	0
316	20241108	151700	263455950	2980	2980	2980	2980	0
317	20241108	151600	263455950	2980	2980	2980	2980	30
318	20241108	151500	263366550	2980	2980	2980	2980	0
319	20241108	151400	263366550	2980	2980	2980	2980	30
320	20241108	151300	263277150	2980	2980	2980	2980	0
321	20241108	151200	263277150	2980	2980	2980	2980	0
322	20241108	151100	263277150	2980	2975	2980	2975	601
323	20241108	151000	261489170	2985	2985	2985	2985	10
324	20241108	150900	261459320	2985	2985	2985	2985	0
325	20241108	150800	261459320	2985	2985	2985	2985	29
326	20241108	150700	261372755	2985	2980	2985	2980	2
327	20241108	150600	261366790	2970	2970	2970	2970	281
328	20241108	150500	260532220	2985	2985	2985	2985	0
329	20241108	150400	260532220	2985	2985	2985	2985	0
330	20241108	150300	260532220	2985	2985	2985	2985	350
331	20241108	150200	259487470	2985	2985	2985	2985	0
332	20241108	150100	259487470	2985	2985	2985	2985	0
333	20241108	150000	259487470	2985	2985	2985	2985	1
334	20241108	145900	259484485	2985	2985	2985	2985	1
335	20241108	145800	259481500	2965	2970	2970	2965	1700
336	20241108	145700	254439460	2985	2985	2985	2985	0
337	20241108	145600	254439460	2985	2975	2985	2970	1905
338	20241108	145500	248770530	2985	2975	2985	2975	2
339	20241108	145400	248764570	2980	2980	2980	2980	376
340	20241108	145300	247644090	2985	2985	2985	2985	1
341	20241108	145200	247641105	2985	2970	2985	2970	9
342	20241108	145100	247614350	2985	2985	2985	2985	0
343	20241108	145000	247614350	2985	2980	2985	2980	336
344	20241108	144900	246611520	2980	2980	2980	2980	1
345	20241108	144800	246608540	2980	2980	2980	2980	0
346	20241108	144700	246608540	2980	2980	2980	2980	0
347	20241108	144600	246608540	2980	2980	2980	2980	0
348	20241108	144500	246608540	2980	2980	2980	2980	0
349	20241108	144400	246608540	2980	2980	2980	2980	0
350	20241108	144300	246608540	2980	2980	2980	2980	0
351	20241108	144200	246608540	2980	2980	2980	2980	0
352	20241108	144100	246608540	2980	2980	2980	2980	0
353	20241108	144000	246608540	2980	2980	2980	2980	0
354	20241108	143900	246608540	2980	2980	2980	2980	0
355	20241108	143800	246608540	2980	2980	2980	2980	0
356	20241108	143700	246608540	2980	2980	2980	2980	0
357	20241108	143600	246608540	2980	2980	2980	2980	40
358	20241108	143500	246489340	2980	2980	2980	2980	0
359	20241108	143400	246489340	2980	2980	2980	2980	0
360	20241108	143300	246489340	2980	2980	2980	2980	0
361	20241108	143200	246489340	2980	2980	2980	2980	0
362	20241108	143100	246489340	2980	2980	2980	2980	0
363	20241108	143000	246489340	2980	2980	2980	2980	0
364	20241108	142900	246489340	2980	2980	2980	2980	0
365	20241108	142800	246489340	2980	2980	2980	2980	10
366	20241108	142700	246459540	2980	2980	2980	2980	1
367	20241108	142600	246456560	2970	2985	2985	2970	618
368	20241108	142500	244620950	2990	2990	2990	2990	0
369	20241108	142400	244620950	2990	2990	2990	2990	0
370	20241108	142300	244620950	2990	2990	2990	2990	0
371	20241108	142200	244620950	2990	2985	2990	2985	10
372	20241108	142100	244591095	2985	2985	2985	2985	0
373	20241108	142000	244591095	2985	2985	2985	2985	0
374	20241108	141900	244591095	2985	2970	2985	2970	800
375	20241108	141800	242210595	2970	2970	2970	2970	0
376	20241108	141700	242210595	2970	2970	2970	2970	0
377	20241108	141600	242210595	2970	2970	2970	2970	0
378	20241108	141500	242210595	2970	2970	2970	2970	0
379	20241108	141400	242210595	2970	2975	2975	2970	1800
380	20241108	141300	236863155	2985	2985	2985	2985	0
381	20241108	141200	236863155	2985	2985	2985	2985	0
382	20241108	141100	236863155	2985	2985	2985	2985	0
383	20241108	141000	236863155	2985	2985	2985	2985	3
384	20241108	140900	236854200	2975	2975	2975	2975	0
385	20241108	140800	236854200	2975	2975	2975	2975	0
386	20241108	140700	236854200	2975	2975	2975	2975	0
387	20241108	140600	236854200	2975	2975	2975	2975	0
388	20241108	140500	236854200	2975	2980	2980	2975	10
389	20241108	140400	236824445	2985	2985	2985	2985	0
390	20241108	140300	236824445	2985	2985	2985	2985	0
391	20241108	140200	236824445	2985	2985	2985	2985	0
392	20241108	140100	236824445	2985	2985	2985	2985	1
393	20241108	140000	236821460	2990	2990	2990	2990	0
394	20241108	135900	236821460	2990	2990	2990	2990	0
395	20241108	135800	236821460	2990	2990	2990	2990	0
396	20241108	135700	236821460	2990	2990	2990	2990	0
397	20241108	135600	236821460	2990	2985	2990	2985	6
398	20241108	135500	236803545	2975	2975	2975	2975	0
399	20241108	135400	236803545	2975	2975	2975	2975	5
400	20241108	135300	236788670	2975	2975	2975	2975	5
401	20241108	135200	236773795	2970	2970	2970	2970	0
402	20241108	135100	236773795	2970	2970	2970	2970	0
403	20241108	135000	236773795	2970	2970	2970	2970	0
404	20241108	134900	236773795	2970	2970	2970	2970	0
405	20241108	134800	236773795	2970	2970	2970	2970	0
406	20241108	134700	236773795	2970	2970	2970	2970	0
407	20241108	134600	236773795	2970	2970	2970	2970	0
408	20241108	134500	236773795	2970	2970	2970	2970	0
409	20241108	134400	236773795	2970	2970	2970	2970	0
410	20241108	134300	236773795	2970	2970	2970	2970	80
411	20241108	134200	236536195	2970	2970	2970	2970	0
412	20241108	134100	236536195	2970	2970	2970	2970	0
413	20241108	134000	236536195	2970	2985	2985	2970	538
414	20241108	133900	234936200	2985	2985	2985	2985	0
415	20241108	133800	234936200	2985	2985	2985	2985	0
416	20241108	133700	234936200	2985	2985	2985	2985	1
417	20241108	133600	234933215	2990	2990	2990	2990	500
418	20241108	133500	233438215	2990	2990	2990	2990	554
419	20241108	133400	231781755	2990	2990	2990	2990	781
420	20241108	133300	229446565	2970	2990	2990	2970	7
421	20241108	133200	229425755	2970	2970	2970	2970	0
422	20241108	133100	229425755	2970	2975	2975	2970	342
423	20241108	133000	228409150	2980	2980	2980	2980	0
424	20241108	132900	228409150	2980	2980	2980	2980	0
425	20241108	132800	228409150	2980	2980	2980	2980	0
426	20241108	132700	228409150	2980	2980	2980	2980	230
427	20241108	132600	227723750	2990	2990	2990	2990	0
428	20241108	132500	227723750	2990	2990	2990	2990	0
429	20241108	132400	227723750	2990	2990	2990	2990	0
430	20241108	132300	227723750	2990	2990	2990	2990	83
431	20241108	132200	227475580	2990	2990	2990	2990	0
432	20241108	132100	227475580	2990	2990	2990	2990	0
433	20241108	132000	227475580	2990	2990	2990	2990	0
434	20241108	131900	227475580	2990	2990	2990	2990	0
435	20241108	131800	227475580	2990	2990	2990	2990	0
436	20241108	131700	227475580	2990	2990	2990	2990	0
437	20241108	131600	227475580	2990	2990	2990	2990	0
438	20241108	131500	227475580	2990	2990	2990	2990	0
439	20241108	131400	227475580	2990	2990	2990	2990	0
440	20241108	131300	227475580	2990	2985	2990	2985	101
441	20241108	131200	227174090	2990	2990	2990	2990	0
442	20241108	131100	227174090	2990	2990	2990	2990	0
443	20241108	131000	227174090	2990	2990	2990	2990	0
444	20241108	130900	227174090	2990	2990	2990	2990	0
445	20241108	130800	227174090	2990	2990	2990	2990	0
446	20241108	130700	227174090	2990	2990	2990	2990	0
447	20241108	130600	227174090	2990	2990	2990	2990	0
448	20241108	130500	227174090	2990	2990	2990	2990	0
449	20241108	130400	227174090	2990	2990	2990	2990	1
450	20241108	130300	227171100	2970	2970	2970	2970	636
451	20241108	130200	225282180	2970	2970	2970	2970	0
452	20241108	130100	225282180	2970	2990	2990	2970	504
453	20241108	130000	223785220	2990	2990	2990	2990	5
454	20241108	125900	223770270	2965	2965	2965	2965	1
455	20241108	125800	223767305	2965	2965	2965	2965	0
456	20241108	125700	223767305	2965	2965	2965	2965	0
457	20241108	125600	223767305	2965	2985	2985	2965	125
458	20241108	125500	223394675	2970	2970	2970	2970	350
459	20241108	125400	222355175	2970	2970	2970	2970	226
460	20241108	125300	221683955	2990	2990	2990	2990	0
461	20241108	125200	221683955	2990	2990	2990	2990	0
462	20241108	125100	221683955	2990	2990	2990	2990	0
463	20241108	125000	221683955	2990	2990	2990	2990	0
464	20241108	124900	221683955	2990	2990	2990	2990	1
465	20241108	124800	221680965	2990	2975	2990	2970	901
466	20241108	124700	219004850	2990	2975	2990	2975	501
467	20241108	124600	217514360	2990	2990	2990	2990	0
468	20241108	124500	217514360	2990	2990	2990	2990	0
469	20241108	124400	217514360	2990	2990	2990	2990	1
470	20241108	124300	217511370	2975	2975	2975	2975	0
471	20241108	124200	217511370	2975	2975	2975	2975	1000
472	20241108	124100	214536370	2975	2975	2975	2975	0
473	20241108	124000	214536370	2975	2975	2975	2975	1
474	20241108	123900	214533395	2990	2990	2990	2990	0
475	20241108	123800	214533395	2990	2990	2990	2990	500
476	20241108	123700	213038395	2990	2990	2990	2990	0
477	20241108	123600	213038395	2990	2990	2990	2990	1
478	20241108	123500	213035405	2975	2980	2980	2975	350
479	20241108	123400	211992560	2980	2985	2985	2980	3500
480	20241108	123300	201555140	2995	2995	2995	2995	0
481	20241108	123200	201555140	2995	2990	2995	2990	145
482	20241108	123100	201121570	2990	2990	2990	2990	1859
483	20241108	123000	195563160	2995	2995	2995	2995	652
484	20241108	122900	193610420	3000	3000	3000	3000	0
485	20241108	122800	193610420	3000	3000	3000	3000	0
486	20241108	122700	193610420	3000	3000	3000	3000	0
487	20241108	122600	193610420	3000	3000	3000	2995	1002
488	20241108	122500	190609420	2995	2995	2995	2995	70
489	20241108	122400	190399770	3000	3000	3000	3000	0
490	20241108	122300	190399770	3000	3000	3000	3000	5
491	20241108	122200	190384770	3000	3000	3000	3000	5
492	20241108	122100	190369770	3000	3000	3000	3000	66
493	20241108	122000	190171770	3000	3000	3000	3000	0
494	20241108	121900	190171770	3000	3000	3000	3000	0
495	20241108	121800	190171770	3000	3000	3000	3000	0
496	20241108	121700	190171770	3000	3000	3000	3000	0
497	20241108	121600	190171770	3000	2995	3000	2995	595
498	20241108	121500	188389735	3000	2995	3000	2995	727
499	20241108	121400	186210700	2995	2995	2995	2995	1
500	20241108	121300	186207705	2990	2990	2990	2990	77
501	20241108	121200	185977475	2990	2990	2990	2990	0
502	20241108	121100	185977475	2990	2990	2990	2990	64
503	20241108	121000	185786115	2990	2990	2990	2990	0
504	20241108	120900	185786115	2990	2990	2990	2990	0
505	20241108	120800	185786115	2990	2990	2990	2990	0
506	20241108	120700	185786115	2990	2990	2990	2990	0
507	20241108	120600	185786115	2990	2990	2990	2990	0
508	20241108	120500	185786115	2990	2990	2990	2990	0
509	20241108	120400	185786115	2990	2990	2990	2990	0
510	20241108	120300	185786115	2990	2990	2990	2990	0
511	20241108	120200	185786115	2990	2990	2990	2990	0
512	20241108	120100	185786115	2990	2990	2990	2990	0
513	20241108	120000	185786115	2990	2990	2990	2990	439
514	20241108	115900	184473505	2990	2990	2990	2990	1
515	20241108	115800	184470515	2985	2985	2985	2985	0
516	20241108	115700	184470515	2985	2985	2985	2985	200
517	20241108	115600	183873515	2985	2985	2985	2985	8
518	20241108	115500	183849635	2985	2990	2990	2985	104
519	20241108	115400	183538750	2990	2990	2990	2990	0
520	20241108	115300	183538750	2990	2985	2990	2985	200
521	20241108	115200	182941250	2990	2990	2990	2990	0
522	20241108	115100	182941250	2990	2990	2990	2990	1000
523	20241108	115000	179951250	2990	2990	2990	2990	0
524	20241108	114900	179951250	2990	2990	2990	2990	0
525	20241108	114800	179951250	2990	2990	2990	2990	0
526	20241108	114700	179951250	2990	2990	2990	2990	0
527	20241108	114600	179951250	2990	2990	2990	2990	0
528	20241108	114500	179951250	2990	2990	2990	2990	0
529	20241108	114400	179951250	2990	2990	2990	2990	0
530	20241108	114300	179951250	2990	2990	2990	2990	77
531	20241108	114200	179721020	2990	2990	2990	2990	0
532	20241108	114100	179721020	2990	2990	2990	2990	0
533	20241108	114000	179721020	2990	2990	2990	2990	0
534	20241108	113900	179721020	2990	2990	2990	2990	8
535	20241108	113800	179697100	2990	2990	2990	2990	0
536	20241108	113700	179697100	2990	2990	2990	2990	0
537	20241108	113600	179697100	2990	2990	2990	2990	0
538	20241108	113500	179697100	2990	2990	2990	2990	0
539	20241108	113400	179697100	2990	2990	2990	2990	0
540	20241108	113300	179697100	2990	2990	2990	2990	0
541	20241108	113200	179697100	2990	2990	2990	2990	0
542	20241108	113100	179697100	2990	2990	2990	2990	0
543	20241108	113000	179697100	2990	2990	2990	2990	11
544	20241108	112900	179664210	2985	2985	2990	2985	3
545	20241108	112800	179655250	2990	2990	2990	2990	0
546	20241108	112700	179655250	2990	2990	2990	2985	3
547	20241108	112600	179646285	2990	2990	2990	2990	1
548	20241108	112500	179643295	2985	2985	2985	2985	0
549	20241108	112400	179643295	2985	2985	2985	2985	0
550	20241108	112300	179643295	2985	2980	2985	2980	522
551	20241108	112200	178087600	2990	2990	2990	2990	0
552	20241108	112100	178087600	2990	2990	2990	2990	0
553	20241108	112000	178087600	2990	2990	2990	2990	0
554	20241108	111900	178087600	2990	2990	2990	2990	0
555	20241108	111800	178087600	2990	2990	2990	2990	0
556	20241108	111700	178087600	2990	2990	2990	2990	0
557	20241108	111600	178087600	2990	2990	2990	2990	0
558	20241108	111500	178087600	2990	2980	2990	2980	788
559	20241108	111400	175738590	2995	2995	2995	2995	0
560	20241108	111300	175738590	2995	2995	2995	2995	0
561	20241108	111200	175738590	2995	2995	2995	2995	0
562	20241108	111100	175738590	2995	2995	2995	2995	0
563	20241108	111000	175738590	2995	2995	2995	2995	0
564	20241108	110900	175738590	2995	2995	2995	2995	0
565	20241108	110800	175738590	2995	2995	2995	2995	0
566	20241108	110700	175738590	2995	2995	2995	2995	1
567	20241108	110600	175735595	2985	2985	2985	2985	0
568	20241108	110500	175735595	2985	2985	2985	2985	613
569	20241108	110400	173905790	2995	2995	2995	2995	0
570	20241108	110300	173905790	2995	2995	2995	2995	0
571	20241108	110200	173905790	2995	2995	2995	2995	0
572	20241108	110100	173905790	2995	2995	2995	2995	0
573	20241108	110000	173905790	2995	2995	2995	2995	26
574	20241108	105900	173827920	2995	2985	2995	2985	88
575	20241108	105800	173565230	2985	2985	2985	2985	0
576	20241108	105700	173565230	2985	2985	2985	2985	93
577	20241108	105600	173287625	2985	2985	2985	2985	0
578	20241108	105500	173287625	2985	2985	2985	2985	43
579	20241108	105400	173159270	2995	2995	2995	2995	0
580	20241108	105300	173159270	2995	2995	2995	2995	0
581	20241108	105200	173159270	2995	2995	2995	2995	0
582	20241108	105100	173159270	2995	2995	2995	2995	0
583	20241108	105000	173159270	2995	2995	2995	2995	0
584	20241108	104900	173159270	2995	2995	2995	2995	0
585	20241108	104800	173159270	2995	2995	2995	2995	388
586	20241108	104700	171997210	2995	2995	2995	2995	0
587	20241108	104600	171997210	2995	2995	2995	2995	0
588	20241108	104500	171997210	2995	2995	2995	2995	113
589	20241108	104400	171658775	2995	2995	2995	2995	0
590	20241108	104300	171658775	2995	2995	2995	2995	10
591	20241108	104200	171628825	2985	2985	2985	2985	90
592	20241108	104100	171360175	2985	2985	2985	2985	319
593	20241108	104000	170407960	2985	2985	2985	2985	82
594	20241108	103900	170163190	2985	2985	2985	2985	25
595	20241108	103800	170088565	2985	2985	2985	2985	75
596	20241108	103700	169864690	2995	2990	2995	2990	802
597	20241108	103600	167465210	2990	2995	2995	2990	717
598	20241108	103500	165318130	2995	2995	2995	2995	350
599	20241108	103400	164269880	2995	2995	2995	2995	1000
600	20241108	103300	161274880	2995	2995	2995	2995	0
601	20241108	103200	161274880	2995	2990	2995	2990	358
602	20241108	103100	160203995	2995	2995	2995	2995	0
603	20241108	103000	160203995	2995	2995	2995	2995	0
604	20241108	102900	160203995	2995	2995	2995	2995	0
605	20241108	102800	160203995	2995	2995	2995	2995	47
606	20241108	102700	160063230	3000	3000	3000	3000	0
607	20241108	102600	160063230	3000	3000	3000	3000	0
608	20241108	102500	160063230	3000	3000	3000	3000	0
609	20241108	102400	160063230	3000	3000	3000	3000	1000
610	20241108	102300	157063230	3000	3000	3000	3000	0
611	20241108	102200	157063230	3000	3000	3000	3000	0
612	20241108	102100	157063230	3000	3000	3000	3000	0
613	20241108	102000	157063230	3000	3000	3000	3000	1
614	20241108	101900	157060230	3000	3000	3000	3000	0
615	20241108	101800	157060230	3000	3000	3000	3000	0
616	20241108	101700	157060230	3000	3000	3000	3000	0
617	20241108	101600	157060230	3000	3000	3000	3000	0
618	20241108	101500	157060230	3000	2990	3000	2990	596
619	20241108	101400	155275390	2990	2990	2990	2990	0
620	20241108	101300	155275390	2990	2990	2990	2990	2
621	20241108	101200	155269410	3005	3005	3005	3005	0
622	20241108	101100	155269410	3005	2995	3005	2995	71
623	20241108	101000	155056515	2990	2990	2990	2990	1039
624	20241108	100900	151949905	3000	3000	3000	3000	0
625	20241108	100800	151949905	3000	3000	3000	2990	293
626	20241108	100700	151073815	2990	2990	2990	2990	3500
627	20241108	100600	140608815	3005	3005	3005	3005	1
628	20241108	100500	140605810	2985	2995	2995	2985	830
629	20241108	100400	138120905	3005	3000	3005	3000	441
630	20241108	100300	136797900	2995	2995	2995	2995	1
631	20241108	100200	136794905	3010	3010	3010	3010	249
632	20241108	100100	136045415	3010	3010	3010	3010	0
633	20241108	100000	136045415	3010	3010	3010	2995	3100
634	20241108	095900	126715915	3010	3005	3010	3005	5000
635	20241108	095800	111666100	3010	3005	3010	3005	201
636	20241108	095700	111062090	3010	3000	3010	2995	2938
637	20241108	095600	102237015	2995	2990	2995	2990	5860
638	20241108	095500	84698315	2990	2990	2990	2990	0
639	20241108	095400	84698315	2990	2990	2990	2990	2
640	20241108	095300	84692335	2990	2990	2990	2990	227
641	20241108	095200	84013605	2985	2985	2985	2985	0
642	20241108	095100	84013605	2985	2985	2985	2985	0
643	20241108	095000	84013605	2985	2985	2985	2985	0
644	20241108	094900	84013605	2985	2985	2985	2985	1535
645	20241108	094800	79431630	2985	2985	2985	2985	153
646	20241108	094700	78974925	2985	2985	2985	2985	169
647	20241108	094600	78470460	2985	2985	2985	2985	0
648	20241108	094500	78470460	2985	2980	2985	2980	2436
649	20241108	094400	71209580	2980	2980	2980	2980	10
650	20241108	094300	71179780	2980	2980	2980	2980	2
651	20241108	094200	71173820	2980	2980	2980	2980	204
652	20241108	094100	70565900	2980	2980	2980	2980	10
653	20241108	094000	70536100	2975	2975	2975	2975	0
654	20241108	093900	70536100	2975	2975	2975	2975	0
655	20241108	093800	70536100	2975	2975	2975	2975	2000
656	20241108	093700	64586100	2975	2975	2975	2975	3
657	20241108	093600	64577175	2980	2980	2980	2970	707
658	20241108	093500	62476315	2975	2975	2975	2975	2271
659	20241108	093400	55720090	2970	2970	2970	2970	500
660	20241108	093300	54235090	2965	2965	2965	2965	1000
661	20241108	093200	51270090	2975	2975	2975	2975	1
662	20241108	093100	51267115	2975	2975	2975	2975	0
663	20241108	093000	51267115	2975	2975	2975	2975	3
664	20241108	092900	51258190	2965	2965	2965	2965	1
665	20241108	092800	51255225	2970	2970	2970	2970	25
666	20241108	092700	51180975	2970	2975	2975	2970	1318
667	20241108	092600	47264925	2975	2970	2975	2970	14
668	20241108	092500	47223340	2970	2970	2970	2970	0
669	20241108	092400	47223340	2970	2975	2975	2970	452
670	20241108	092300	45879060	2975	2975	2975	2975	0
671	20241108	092200	45879060	2975	2975	2975	2975	100
672	20241108	092100	45581560	2975	2975	2975	2975	1
673	20241108	092000	45578585	2970	2970	2970	2970	5965
674	20241108	091900	27862535	2970	2970	2970	2970	744
675	20241108	091800	25652855	2965	2965	2965	2965	1
676	20241108	091700	25649890	2965	2965	2965	2965	1000
677	20241108	091600	22684890	2960	2965	2965	2960	1938
678	20241108	091500	16938725	2965	2965	2965	2965	195
679	20241108	091400	16360550	2965	2965	2965	2965	1
680	20241108	091300	16357585	2955	2955	2955	2955	1
681	20241108	091200	16354630	2955	2965	2965	2955	297
682	20241108	091100	15475715	2960	2960	2960	2960	7
683	20241108	091000	15454995	2955	2955	2955	2955	0
684	20241108	090900	15454995	2955	2960	2960	2955	401
685	20241108	090800	14270035	2960	2960	2960	2960	0
686	20241108	090700	14270035	2960	2960	2965	2960	2319
687	20241108	090600	7404600	2955	2955	2955	2955	0
688	20241108	090500	7404600	2955	2955	2955	2955	80
689	20241108	090400	7168200	2955	2945	2955	2945	239
690	20241108	090300	6462345	2950	2945	2950	2945	4
691	20241108	090200	6450555	2955	2955	2955	2955	88
692	20241108	090100	6190515	2955	2955	2955	2955	0
693	20241108	090000	6190515	2955	2940	2955	2940	2000