KissMeData/396300/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	212400	207924595	2920	2920	2920	2920	1014
3	20241105	212300	207924595	2920	2920	2920	2920	0
4	20241105	212200	207924595	2920	2920	2920	2920	0
5	20241105	212100	207924595	2920	2920	2920	2920	0
6	20241105	212000	207924595	2920	2920	2920	2920	0
7	20241105	211900	207924595	2920	2920	2920	2920	0
8	20241105	211800	207924595	2920	2920	2920	2920	0
9	20241105	211700	207924595	2920	2920	2920	2920	0
10	20241105	211600	207924595	2920	2920	2920	2920	0
11	20241105	211500	207924595	2920	2920	2920	2920	0
12	20241105	211400	207924595	2920	2920	2920	2920	0
13	20241105	211300	207924595	2920	2920	2920	2920	0
14	20241105	211200	207924595	2920	2920	2920	2920	0
15	20241105	211100	207924595	2920	2920	2920	2920	0
16	20241105	211000	207924595	2920	2920	2920	2920	0
17	20241105	210900	207924595	2920	2920	2920	2920	0
18	20241105	210800	207924595	2920	2920	2920	2920	0
19	20241105	210700	207924595	2920	2920	2920	2920	0
20	20241105	210600	207924595	2920	2920	2920	2920	0
21	20241105	210500	207924595	2920	2920	2920	2920	0
22	20241105	210400	207924595	2920	2920	2920	2920	0
23	20241105	210300	207924595	2920	2920	2920	2920	0
24	20241105	210200	207924595	2920	2920	2920	2920	0
25	20241105	210100	207924595	2920	2920	2920	2920	0
26	20241105	210000	207924595	2920	2920	2920	2920	0
27	20241105	205900	207924595	2920	2920	2920	2920	0
28	20241105	205800	207924595	2920	2920	2920	2920	0
29	20241105	205700	207924595	2920	2920	2920	2920	0
30	20241105	205600	207924595	2920	2920	2920	2920	0
31	20241105	205500	207924595	2920	2920	2920	2920	0
32	20241105	205400	207924595	2920	2920	2920	2920	1014
33	20241105	205300	207924595	2920	2920	2920	2920	0
34	20241105	205200	207924595	2920	2920	2920	2920	0
35	20241105	205100	207924595	2920	2920	2920	2920	0
36	20241105	205000	207924595	2920	2920	2920	2920	0
37	20241105	204900	207924595	2920	2920	2920	2920	0
38	20241105	204800	207924595	2920	2920	2920	2920	0
39	20241105	204700	207924595	2920	2920	2920	2920	0
40	20241105	204600	207924595	2920	2920	2920	2920	0
41	20241105	204500	207924595	2920	2920	2920	2920	0
42	20241105	204400	207924595	2920	2920	2920	2920	0
43	20241105	204300	207924595	2920	2920	2920	2920	0
44	20241105	204200	207924595	2920	2920	2920	2920	0
45	20241105	204100	207924595	2920	2920	2920	2920	0
46	20241105	204000	207924595	2920	2920	2920	2920	0
47	20241105	203900	207924595	2920	2920	2920	2920	0
48	20241105	203800	207924595	2920	2920	2920	2920	0
49	20241105	203700	207924595	2920	2920	2920	2920	0
50	20241105	203600	207924595	2920	2920	2920	2920	0
51	20241105	203500	207924595	2920	2920	2920	2920	0
52	20241105	203400	207924595	2920	2920	2920	2920	0
53	20241105	203300	207924595	2920	2920	2920	2920	0
54	20241105	203200	207924595	2920	2920	2920	2920	0
55	20241105	203100	207924595	2920	2920	2920	2920	0
56	20241105	203000	207924595	2920	2920	2920	2920	0
57	20241105	202900	207924595	2920	2920	2920	2920	0
58	20241105	202800	207924595	2920	2920	2920	2920	0
59	20241105	202700	207924595	2920	2920	2920	2920	0
60	20241105	202600	207924595	2920	2920	2920	2920	0
61	20241105	202500	207924595	2920	2920	2920	2920	0
62	20241105	202400	207924595	2920	2920	2920	2920	1014
63	20241105	202300	207924595	2920	2920	2920	2920	0
64	20241105	202200	207924595	2920	2920	2920	2920	0
65	20241105	202100	207924595	2920	2920	2920	2920	0
66	20241105	202000	207924595	2920	2920	2920	2920	0
67	20241105	201900	207924595	2920	2920	2920	2920	0
68	20241105	201800	207924595	2920	2920	2920	2920	0
69	20241105	201700	207924595	2920	2920	2920	2920	0
70	20241105	201600	207924595	2920	2920	2920	2920	0
71	20241105	201500	207924595	2920	2920	2920	2920	0
72	20241105	201400	207924595	2920	2920	2920	2920	0
73	20241105	201300	207924595	2920	2920	2920	2920	0
74	20241105	201200	207924595	2920	2920	2920	2920	0
75	20241105	201100	207924595	2920	2920	2920	2920	0
76	20241105	201000	207924595	2920	2920	2920	2920	0
77	20241105	200900	207924595	2920	2920	2920	2920	0
78	20241105	200800	207924595	2920	2920	2920	2920	0
79	20241105	200700	207924595	2920	2920	2920	2920	0
80	20241105	200600	207924595	2920	2920	2920	2920	0
81	20241105	200500	207924595	2920	2920	2920	2920	0
82	20241105	200400	207924595	2920	2920	2920	2920	0
83	20241105	200300	207924595	2920	2920	2920	2920	0
84	20241105	200200	207924595	2920	2920	2920	2920	0
85	20241105	200100	207924595	2920	2920	2920	2920	0
86	20241105	200000	207924595	2920	2920	2920	2920	0
87	20241105	195900	207924595	2920	2920	2920	2920	0
88	20241105	195800	207924595	2920	2920	2920	2920	0
89	20241105	195700	207924595	2920	2920	2920	2920	0
90	20241105	195600	207924595	2920	2920	2920	2920	0
91	20241105	195500	207924595	2920	2920	2920	2920	0
92	20241105	195400	207924595	2920	2920	2920	2920	1014
93	20241105	195300	207924595	2920	2920	2920	2920	0
94	20241105	195200	207924595	2920	2920	2920	2920	0
95	20241105	195100	207924595	2920	2920	2920	2920	0
96	20241105	195000	207924595	2920	2920	2920	2920	0
97	20241105	194900	207924595	2920	2920	2920	2920	0
98	20241105	194800	207924595	2920	2920	2920	2920	0
99	20241105	194700	207924595	2920	2920	2920	2920	0
100	20241105	194600	207924595	2920	2920	2920	2920	0
101	20241105	194500	207924595	2920	2920	2920	2920	0
102	20241105	194400	207924595	2920	2920	2920	2920	0
103	20241105	194300	207924595	2920	2920	2920	2920	0
104	20241105	194200	207924595	2920	2920	2920	2920	0
105	20241105	194100	207924595	2920	2920	2920	2920	0
106	20241105	194000	207924595	2920	2920	2920	2920	0
107	20241105	193900	207924595	2920	2920	2920	2920	0
108	20241105	193800	207924595	2920	2920	2920	2920	0
109	20241105	193700	207924595	2920	2920	2920	2920	0
110	20241105	193600	207924595	2920	2920	2920	2920	0
111	20241105	193500	207924595	2920	2920	2920	2920	0
112	20241105	193400	207924595	2920	2920	2920	2920	0
113	20241105	193300	207924595	2920	2920	2920	2920	0
114	20241105	193200	207924595	2920	2920	2920	2920	0
115	20241105	193100	207924595	2920	2920	2920	2920	0
116	20241105	193000	207924595	2920	2920	2920	2920	0
117	20241105	192900	207924595	2920	2920	2920	2920	0
118	20241105	192800	207924595	2920	2920	2920	2920	0
119	20241105	192700	207924595	2920	2920	2920	2920	0
120	20241105	192600	207924595	2920	2920	2920	2920	0
121	20241105	192500	207924595	2920	2920	2920	2920	0
122	20241105	192400	207924595	2920	2920	2920	2920	1014
123	20241105	192300	207924595	2920	2920	2920	2920	0
124	20241105	192200	207924595	2920	2920	2920	2920	0
125	20241105	192100	207924595	2920	2920	2920	2920	0
126	20241105	192000	207924595	2920	2920	2920	2920	0
127	20241105	191900	207924595	2920	2920	2920	2920	0
128	20241105	191800	207924595	2920	2920	2920	2920	0
129	20241105	191700	207924595	2920	2920	2920	2920	0
130	20241105	191600	207924595	2920	2920	2920	2920	0
131	20241105	191500	207924595	2920	2920	2920	2920	0
132	20241105	191400	207924595	2920	2920	2920	2920	0
133	20241105	191300	207924595	2920	2920	2920	2920	0
134	20241105	191200	207924595	2920	2920	2920	2920	0
135	20241105	191100	207924595	2920	2920	2920	2920	0
136	20241105	191000	207924595	2920	2920	2920	2920	0
137	20241105	190900	207924595	2920	2920	2920	2920	0
138	20241105	190800	207924595	2920	2920	2920	2920	0
139	20241105	190700	207924595	2920	2920	2920	2920	0
140	20241105	190600	207924595	2920	2920	2920	2920	0
141	20241105	190500	207924595	2920	2920	2920	2920	0
142	20241105	190400	207924595	2920	2920	2920	2920	0
143	20241105	190300	207924595	2920	2920	2920	2920	0
144	20241105	190200	207924595	2920	2920	2920	2920	0
145	20241105	190100	207924595	2920	2920	2920	2920	0
146	20241105	190000	207924595	2920	2920	2920	2920	0
147	20241105	185900	207924595	2920	2920	2920	2920	0
148	20241105	185800	207924595	2920	2920	2920	2920	0
149	20241105	185700	207924595	2920	2920	2920	2920	0
150	20241105	185600	207924595	2920	2920	2920	2920	0
151	20241105	185500	207924595	2920	2920	2920	2920	0
152	20241105	185400	207924595	2920	2920	2920	2920	1014
153	20241105	185300	207924595	2920	2920	2920	2920	0
154	20241105	185200	207924595	2920	2920	2920	2920	0
155	20241105	185100	207924595	2920	2920	2920	2920	0
156	20241105	185000	207924595	2920	2920	2920	2920	0
157	20241105	184900	207924595	2920	2920	2920	2920	0
158	20241105	184800	207924595	2920	2920	2920	2920	0
159	20241105	184700	207924595	2920	2920	2920	2920	0
160	20241105	184600	207924595	2920	2920	2920	2920	0
161	20241105	184500	207924595	2920	2920	2920	2920	0
162	20241105	184400	207924595	2920	2920	2920	2920	0
163	20241105	184300	207924595	2920	2920	2920	2920	0
164	20241105	184200	207924595	2920	2920	2920	2920	0
165	20241105	184100	207924595	2920	2920	2920	2920	0
166	20241105	184000	207924595	2920	2920	2920	2920	0
167	20241105	183900	207924595	2920	2920	2920	2920	0
168	20241105	183800	207924595	2920	2920	2920	2920	0
169	20241105	183700	207924595	2920	2920	2920	2920	0
170	20241105	183600	207924595	2920	2920	2920	2920	0
171	20241105	183500	207924595	2920	2920	2920	2920	0
172	20241105	183400	207924595	2920	2920	2920	2920	0
173	20241105	183300	207924595	2920	2920	2920	2920	0
174	20241105	183200	207924595	2920	2920	2920	2920	0
175	20241105	183100	207924595	2920	2920	2920	2920	0
176	20241105	183000	207924595	2920	2920	2920	2920	0
177	20241105	182900	207924595	2920	2920	2920	2920	0
178	20241105	182800	207924595	2920	2920	2920	2920	0
179	20241105	182700	207924595	2920	2920	2920	2920	0
180	20241105	182600	207924595	2920	2920	2920	2920	0
181	20241105	182500	207924595	2920	2920	2920	2920	0
182	20241105	182400	207924595	2920	2920	2920	2920	1014
183	20241105	182300	207924595	2920	2920	2920	2920	0
184	20241105	182200	207924595	2920	2920	2920	2920	0
185	20241105	182100	207924595	2920	2920	2920	2920	0
186	20241105	182000	207924595	2920	2920	2920	2920	0
187	20241105	181900	207924595	2920	2920	2920	2920	0
188	20241105	181800	207924595	2920	2920	2920	2920	0
189	20241105	181700	207924595	2920	2920	2920	2920	0
190	20241105	181600	207924595	2920	2920	2920	2920	0
191	20241105	181500	207924595	2920	2920	2920	2920	0
192	20241105	181400	207924595	2920	2920	2920	2920	0
193	20241105	181300	207924595	2920	2920	2920	2920	0
194	20241105	181200	207924595	2920	2920	2920	2920	0
195	20241105	181100	207924595	2920	2920	2920	2920	0
196	20241105	181000	207924595	2920	2920	2920	2920	0
197	20241105	180900	207924595	2920	2920	2920	2920	0
198	20241105	180800	207924595	2920	2920	2920	2920	0
199	20241105	180700	207924595	2920	2920	2920	2920	0
200	20241105	180600	207924595	2920	2920	2920	2920	0
201	20241105	180500	207924595	2920	2920	2920	2920	0
202	20241105	180400	207924595	2920	2920	2920	2920	0
203	20241105	180300	207924595	2920	2920	2920	2920	0
204	20241105	180200	207924595	2920	2920	2920	2920	0
205	20241105	180100	207924595	2920	2920	2920	2920	0
206	20241105	180000	207924595	2920	2920	2920	2920	0
207	20241105	175900	207924595	2920	2920	2920	2920	0
208	20241105	175800	207924595	2920	2920	2920	2920	0
209	20241105	175700	207924595	2920	2920	2920	2920	0
210	20241105	175600	207924595	2920	2920	2920	2920	0
211	20241105	175500	207924595	2920	2920	2920	2920	0
212	20241105	175400	207924595	2920	2920	2920	2920	1014
213	20241105	175300	207924595	2920	2920	2920	2920	0
214	20241105	175200	207924595	2920	2920	2920	2920	0
215	20241105	175100	207924595	2920	2920	2920	2920	0
216	20241105	175000	207924595	2920	2920	2920	2920	0
217	20241105	174900	207924595	2920	2920	2920	2920	0
218	20241105	174800	207924595	2920	2920	2920	2920	0
219	20241105	174700	207924595	2920	2920	2920	2920	0
220	20241105	174600	207924595	2920	2920	2920	2920	0
221	20241105	174500	207924595	2920	2920	2920	2920	0
222	20241105	174400	207924595	2920	2920	2920	2920	0
223	20241105	174300	207924595	2920	2920	2920	2920	0
224	20241105	174200	207924595	2920	2920	2920	2920	0
225	20241105	174100	207924595	2920	2920	2920	2920	0
226	20241105	174000	207924595	2920	2920	2920	2920	0
227	20241105	173900	207924595	2920	2920	2920	2920	0
228	20241105	173800	207924595	2920	2920	2920	2920	0
229	20241105	173700	207924595	2920	2920	2920	2920	0
230	20241105	173600	207924595	2920	2920	2920	2920	0
231	20241105	173500	207924595	2920	2920	2920	2920	0
232	20241105	173400	207924595	2920	2920	2920	2920	0
233	20241105	173300	207924595	2920	2920	2920	2920	0
234	20241105	173200	207924595	2920	2920	2920	2920	0
235	20241105	173100	207924595	2920	2920	2920	2920	0
236	20241105	173000	207924595	2920	2920	2920	2920	0
237	20241105	172900	207924595	2920	2920	2920	2920	0
238	20241105	172800	207924595	2920	2920	2920	2920	0
239	20241105	172700	207924595	2920	2920	2920	2920	0
240	20241105	172600	207924595	2920	2920	2920	2920	0
241	20241105	172500	207924595	2920	2920	2920	2920	0
242	20241105	172400	207924595	2920	2920	2920	2920	1014
243	20241105	172300	207924595	2920	2920	2920	2920	0
244	20241105	172200	207924595	2920	2920	2920	2920	0
245	20241105	172100	207924595	2920	2920	2920	2920	0
246	20241105	172000	207924595	2920	2920	2920	2920	0
247	20241105	171900	207924595	2920	2920	2920	2920	0
248	20241105	171800	207924595	2920	2920	2920	2920	0
249	20241105	171700	207924595	2920	2920	2920	2920	0
250	20241105	171600	207924595	2920	2920	2920	2920	0
251	20241105	171500	207924595	2920	2920	2920	2920	0
252	20241105	171400	207924595	2920	2920	2920	2920	0
253	20241105	171300	207924595	2920	2920	2920	2920	0
254	20241105	171200	207924595	2920	2920	2920	2920	0
255	20241105	171100	207924595	2920	2920	2920	2920	0
256	20241105	171000	207924595	2920	2920	2920	2920	0
257	20241105	170900	207924595	2920	2920	2920	2920	0
258	20241105	170800	207924595	2920	2920	2920	2920	0
259	20241105	170700	207924595	2920	2920	2920	2920	0
260	20241105	170600	207924595	2920	2920	2920	2920	0
261	20241105	170500	207924595	2920	2920	2920	2920	0
262	20241105	170400	207924595	2920	2920	2920	2920	0
263	20241105	170300	207924595	2920	2920	2920	2920	0
264	20241105	170200	207924595	2920	2920	2920	2920	0
265	20241105	170100	207924595	2920	2920	2920	2920	0
266	20241105	170000	207924595	2920	2920	2920	2920	0
267	20241105	165900	207924595	2920	2920	2920	2920	0
268	20241105	165800	207924595	2920	2920	2920	2920	0
269	20241105	165700	207924595	2920	2920	2920	2920	0
270	20241105	165600	207924595	2920	2920	2920	2920	0
271	20241105	165500	207924595	2920	2920	2920	2920	0
272	20241105	165400	207924595	2920	2920	2920	2920	1014
273	20241105	165300	207924595	2920	2920	2920	2920	0
274	20241105	165200	207924595	2920	2920	2920	2920	0
275	20241105	165100	207924595	2920	2920	2920	2920	0
276	20241105	165000	207924595	2920	2920	2920	2920	0
277	20241105	164900	207924595	2920	2920	2920	2920	0
278	20241105	164800	207924595	2920	2920	2920	2920	0
279	20241105	164700	207924595	2920	2920	2920	2920	0
280	20241105	164600	207924595	2920	2920	2920	2920	0
281	20241105	164500	207924595	2920	2920	2920	2920	0
282	20241105	164400	207924595	2920	2920	2920	2920	0
283	20241105	164300	207924595	2920	2920	2920	2920	0
284	20241105	164200	207924595	2920	2920	2920	2920	0
285	20241105	164100	207924595	2920	2920	2920	2920	0
286	20241105	164000	207924595	2920	2920	2920	2920	0
287	20241105	163900	207924595	2920	2920	2920	2920	0
288	20241105	163800	207924595	2920	2920	2920	2920	0
289	20241105	163700	207924595	2920	2920	2920	2920	0
290	20241105	163600	207924595	2920	2920	2920	2920	0
291	20241105	163500	207924595	2920	2920	2920	2920	0
292	20241105	163400	207924595	2920	2920	2920	2920	0
293	20241105	163300	207924595	2920	2920	2920	2920	0
294	20241105	163200	207924595	2920	2920	2920	2920	0
295	20241105	163100	207924595	2920	2920	2920	2920	0
296	20241105	163000	207924595	2920	2920	2920	2920	0
297	20241105	162900	207924595	2920	2920	2920	2920	0
298	20241105	162800	207924595	2920	2920	2920	2920	0
299	20241105	162700	207924595	2920	2920	2920	2920	0
300	20241105	162600	207924595	2920	2920	2920	2920	0
301	20241105	162500	207924595	2920	2920	2920	2920	0
302	20241105	162400	207924595	2920	2920	2920	2920	1014
303	20241105	162300	207924595	2920	2920	2920	2920	0
304	20241105	162200	207924595	2920	2920	2920	2920	0
305	20241105	162100	207924595	2920	2920	2920	2920	0
306	20241105	162000	207924595	2920	2920	2920	2920	0
307	20241105	161900	207924595	2920	2920	2920	2920	0
308	20241105	161800	207924595	2920	2920	2920	2920	0
309	20241105	161700	207924595	2920	2920	2920	2920	0
310	20241105	161600	207924595	2920	2920	2920	2920	0
311	20241105	161500	207924595	2920	2920	2920	2920	0
312	20241105	161400	207924595	2920	2920	2920	2920	0
313	20241105	161300	207924595	2920	2920	2920	2920	0
314	20241105	161200	207924595	2920	2920	2920	2920	0
315	20241105	161100	207924595	2920	2920	2920	2920	0
316	20241105	161000	207924595	2920	2920	2920	2920	0
317	20241105	160900	207924595	2920	2920	2920	2920	0
318	20241105	160800	207924595	2920	2920	2920	2920	0
319	20241105	160700	207924595	2920	2920	2920	2920	0
320	20241105	160600	207924595	2920	2920	2920	2920	0
321	20241105	160500	207924595	2920	2920	2920	2920	0
322	20241105	160400	207924595	2920	2920	2920	2920	0
323	20241105	160300	207924595	2920	2920	2920	2920	0
324	20241105	160200	207924595	2920	2920	2920	2920	0
325	20241105	160100	207924595	2920	2920	2920	2920	0
326	20241105	160000	207924595	2920	2920	2920	2920	0
327	20241105	155900	207924595	2920	2920	2920	2920	0
328	20241105	155800	207924595	2920	2920	2920	2920	0
329	20241105	155700	207924595	2920	2920	2920	2920	0
330	20241105	155600	207924595	2920	2920	2920	2920	0
331	20241105	155500	207924595	2920	2920	2920	2920	0
332	20241105	155400	207924595	2920	2920	2920	2920	1014
333	20241105	155300	207924595	2920	2920	2920	2920	0
334	20241105	155200	207924595	2920	2920	2920	2920	0
335	20241105	155100	207924595	2920	2920	2920	2920	0
336	20241105	155000	207924595	2920	2920	2920	2920	0
337	20241105	154900	207924595	2920	2920	2920	2920	0
338	20241105	154800	207924595	2920	2920	2920	2920	0
339	20241105	154700	207924595	2920	2920	2920	2920	0
340	20241105	154600	207924595	2920	2920	2920	2920	0
341	20241105	154500	207924595	2920	2920	2920	2920	0
342	20241105	154400	207924595	2920	2920	2920	2920	0
343	20241105	154300	207924595	2920	2920	2920	2920	0
344	20241105	154200	207924595	2920	2920	2920	2920	0
345	20241105	154100	207924595	2920	2920	2920	2920	0
346	20241105	154000	207924595	2920	2920	2920	2920	0
347	20241105	153900	207924595	2920	2920	2920	2920	0
348	20241105	153800	207924595	2920	2920	2920	2920	0
349	20241105	153700	207924595	2920	2920	2920	2920	0
350	20241105	153600	207924595	2920	2920	2920	2920	0
351	20241105	153500	207924595	2920	2920	2920	2920	0
352	20241105	153400	207924595	2920	2920	2920	2920	0
353	20241105	153300	207924595	2920	2920	2920	2920	0
354	20241105	153200	207924595	2920	2920	2920	2920	0
355	20241105	153100	207924595	2920	2920	2920	2920	0
356	20241105	153000	207924595	2920	2920	2920	2920	1014
357	20241105	152900	204963715	2925	2925	2925	2925	0
358	20241105	152800	204963715	2925	2925	2925	2925	0
359	20241105	152700	204963715	2925	2925	2925	2925	0
360	20241105	152600	204963715	2925	2925	2925	2925	0
361	20241105	152500	204963715	2925	2925	2925	2925	0
362	20241105	152400	204963715	2925	2925	2925	2925	0
363	20241105	152300	204963715	2925	2925	2925	2925	0
364	20241105	152200	204963715	2925	2925	2925	2925	0
365	20241105	152100	204963715	2925	2925	2925	2925	0
366	20241105	152000	204963715	2925	2925	2925	2925	0
367	20241105	151900	204963715	2925	2925	2925	2925	0
368	20241105	151800	204963715	2925	2925	2925	2925	0
369	20241105	151700	204963715	2925	2920	2925	2920	2
370	20241105	151600	204957870	2925	2925	2925	2925	0
371	20241105	151500	204957870	2925	2925	2925	2925	1
372	20241105	151400	204954945	2925	2920	2925	2920	18
373	20241105	151300	204902380	2925	2925	2925	2925	11
374	20241105	151200	204870205	2925	2925	2925	2925	10
375	20241105	151100	204840955	2930	2920	2930	2920	2298
376	20241105	151000	198114090	2925	2925	2925	2925	1
377	20241105	150900	198111165	2915	2920	2920	2915	3
378	20241105	150800	198102415	2925	2925	2925	2925	0
379	20241105	150700	198102415	2925	2925	2925	2925	3
380	20241105	150600	198093640	2925	2925	2925	2925	0
381	20241105	150500	198093640	2925	2920	2925	2920	2
382	20241105	150400	198087795	2925	2925	2925	2925	0
383	20241105	150300	198087795	2925	2920	2925	2910	699
384	20241105	150200	196052750	2925	2925	2925	2925	0
385	20241105	150100	196052750	2925	2920	2925	2920	3
386	20241105	150000	196043985	2925	2925	2925	2925	2
387	20241105	145900	196038135	2925	2925	2925	2925	0
388	20241105	145800	196038135	2925	2925	2925	2925	96
389	20241105	145700	195757335	2925	2930	2930	2925	223
390	20241105	145600	195105055	2925	2925	2930	2925	348
391	20241105	145500	194087150	2925	2920	2925	2920	102
392	20241105	145400	193788805	2925	2925	2925	2925	200
393	20241105	145300	193203805	2925	2925	2925	2925	0
394	20241105	145200	193203805	2925	2920	2925	2910	376
395	20241105	145100	192107420	2920	2920	2920	2920	29
396	20241105	145000	192022740	2925	2925	2925	2925	0
397	20241105	144900	192022740	2925	2920	2925	2920	4
398	20241105	144800	192011055	2925	2920	2925	2910	101
399	20241105	144700	191716915	2925	2925	2925	2910	6
400	20241105	144600	191699425	2910	2920	2920	2910	200
401	20241105	144500	191117215	2925	2920	2925	2915	367
402	20241105	144400	190046775	2925	2925	2925	2925	0
403	20241105	144300	190046775	2925	2925	2925	2925	0
404	20241105	144200	190046775	2925	2925	2925	2925	0
405	20241105	144100	190046775	2925	2925	2925	2925	162
406	20241105	144000	189572925	2925	2930	2930	2925	2
407	20241105	143900	189567070	2920	2920	2920	2920	0
408	20241105	143800	189567070	2920	2920	2920	2920	47
409	20241105	143700	189429830	2930	2920	2930	2920	290
410	20241105	143600	188580380	2915	2915	2915	2915	42
411	20241105	143500	188457950	2920	2920	2920	2920	10
412	20241105	143400	188428750	2920	2920	2920	2920	70
413	20241105	143300	188224350	2930	2920	2930	2920	31
414	20241105	143200	188133820	2930	2930	2930	2930	0
415	20241105	143100	188133820	2930	2925	2930	2925	700
416	20241105	143000	186086315	2925	2925	2925	2925	0
417	20241105	142900	186086315	2925	2925	2925	2925	0
418	20241105	142800	186086315	2925	2915	2925	2915	117
419	20241105	142700	185745250	2930	2915	2930	2915	51
420	20241105	142600	185596570	2930	2915	2930	2915	642
421	20241105	142500	183725105	2930	2930	2930	2930	0
422	20241105	142400	183725105	2930	2930	2930	2930	0
423	20241105	142300	183725105	2930	2930	2930	2930	0
424	20241105	142200	183725105	2930	2930	2930	2930	0
425	20241105	142100	183725105	2930	2930	2930	2930	0
426	20241105	142000	183725105	2930	2930	2930	2930	8
427	20241105	141900	183701665	2930	2920	2930	2915	1027
428	20241105	141800	180705415	2920	2920	2920	2920	48
429	20241105	141700	180565255	2930	2920	2930	2920	61
430	20241105	141600	180387025	2930	2930	2930	2930	0
431	20241105	141500	180387025	2930	2930	2930	2930	0
432	20241105	141400	180387025	2930	2920	2930	2920	4
433	20241105	141300	180375335	2925	2930	2930	2925	52
434	20241105	141200	180222980	2930	2930	2930	2930	0
435	20241105	141100	180222980	2930	2930	2930	2930	120
436	20241105	141000	179871380	2930	2930	2930	2930	0
437	20241105	140900	179871380	2930	2930	2930	2930	1
438	20241105	140800	179868450	2920	2930	2930	2920	10
439	20241105	140700	179839230	2930	2930	2930	2930	0
440	20241105	140600	179839230	2930	2930	2930	2930	0
441	20241105	140500	179839230	2930	2930	2930	2930	0
442	20241105	140400	179839230	2930	2930	2930	2930	30
443	20241105	140300	179751330	2935	2935	2935	2935	0
444	20241105	140200	179751330	2935	2935	2935	2935	0
445	20241105	140100	179751330	2935	2935	2935	2935	0
446	20241105	140000	179751330	2935	2935	2935	2935	0
447	20241105	135900	179751330	2935	2935	2935	2935	0
448	20241105	135800	179751330	2935	2935	2935	2935	0
449	20241105	135700	179751330	2935	2935	2935	2935	0
450	20241105	135600	179751330	2935	2935	2935	2935	0
451	20241105	135500	179751330	2935	2935	2935	2935	0
452	20241105	135400	179751330	2935	2920	2935	2915	1402
453	20241105	135300	175649240	2930	2920	2930	2920	501
454	20241105	135200	174186310	2930	2930	2930	2930	0
455	20241105	135100	174186310	2930	2930	2930	2930	0
456	20241105	135000	174186310	2930	2930	2930	2930	0
457	20241105	134900	174186310	2930	2930	2930	2930	0
458	20241105	134800	174186310	2930	2930	2930	2930	300
459	20241105	134700	173307310	2930	2930	2930	2930	0
460	20241105	134600	173307310	2930	2930	2930	2930	0
461	20241105	134500	173307310	2930	2930	2930	2930	34
462	20241105	134400	173207690	2930	2930	2930	2930	0
463	20241105	134300	173207690	2930	2930	2930	2925	678
464	20241105	134200	171221155	2935	2935	2935	2935	0
465	20241105	134100	171221155	2935	2935	2935	2935	0
466	20241105	134000	171221155	2935	2930	2935	2930	170
467	20241105	133900	170723050	2935	2935	2935	2935	2
468	20241105	133800	170717180	2935	2935	2935	2935	1
469	20241105	133700	170714245	2935	2935	2935	2935	20
470	20241105	133600	170655545	2935	2935	2935	2935	844
471	20241105	133500	168178405	2935	2930	2935	2930	111
472	20241105	133400	167853170	2935	2930	2935	2930	3000
473	20241105	133300	159048330	2935	2935	2935	2935	1
474	20241105	133200	159045395	2920	2925	2925	2920	150
475	20241105	133100	158606895	2935	2935	2935	2935	0
476	20241105	133000	158606895	2935	2935	2935	2935	0
477	20241105	132900	158606895	2935	2935	2935	2935	0
478	20241105	132800	158606895	2935	2935	2935	2935	0
479	20241105	132700	158606895	2935	2935	2935	2935	0
480	20241105	132600	158606895	2935	2925	2935	2925	28
481	20241105	132500	158524985	2935	2935	2935	2935	0
482	20241105	132400	158524985	2935	2935	2935	2935	10
483	20241105	132300	158495635	2935	2935	2935	2935	0
484	20241105	132200	158495635	2935	2920	2935	2920	17
485	20241105	132100	158445980	2935	2935	2935	2935	0
486	20241105	132000	158445980	2935	2920	2935	2920	240
487	20241105	131900	157741880	2935	2935	2935	2935	0
488	20241105	131800	157741880	2935	2935	2935	2935	0
489	20241105	131700	157741880	2935	2935	2935	2935	0
490	20241105	131600	157741880	2935	2935	2935	2935	0
491	20241105	131500	157741880	2935	2935	2935	2935	0
492	20241105	131400	157741880	2935	2935	2935	2935	0
493	20241105	131300	157741880	2935	2935	2935	2935	0
494	20241105	131200	157741880	2935	2935	2935	2935	0
495	20241105	131100	157741880	2935	2935	2935	2935	0
496	20241105	131000	157741880	2935	2935	2935	2935	0
497	20241105	130900	157741880	2935	2935	2935	2935	0
498	20241105	130800	157741880	2935	2935	2935	2935	0
499	20241105	130700	157741880	2935	2935	2935	2935	0
500	20241105	130600	157741880	2935	2935	2935	2935	0
501	20241105	130500	157741880	2935	2935	2935	2935	0
502	20241105	130400	157741880	2935	2935	2935	2935	0
503	20241105	130300	157741880	2935	2925	2935	2925	168
504	20241105	130200	157250470	2925	2925	2925	2925	13
505	20241105	130100	157212445	2935	2935	2935	2935	0
506	20241105	130000	157212445	2935	2925	2935	2925	754
507	20241105	125900	155006985	2935	2930	2935	2930	7
508	20241105	125800	154986470	2925	2925	2925	2925	0
509	20241105	125700	154986470	2925	2925	2925	2925	0
510	20241105	125600	154986470	2925	2925	2925	2925	0
511	20241105	125500	154986470	2925	2925	2930	2925	875
512	20241105	125400	152426605	2925	2925	2925	2925	8
513	20241105	125300	152403205	2925	2915	2925	2915	102
514	20241105	125200	152105855	2925	2915	2925	2915	41
515	20241105	125100	151986330	2925	2925	2925	2925	400
516	20241105	125000	150816330	2925	2925	2925	2925	0
517	20241105	124900	150816330	2925	2925	2925	2925	1
518	20241105	124800	150813405	2925	2925	2925	2925	0
519	20241105	124700	150813405	2925	2925	2925	2925	0
520	20241105	124600	150813405	2925	2925	2925	2925	700
521	20241105	124500	148765905	2925	2925	2925	2910	5006
522	20241105	124400	134177535	2925	2920	2925	2920	2
523	20241105	124300	134171690	2925	2925	2925	2925	0
524	20241105	124200	134171690	2925	2925	2925	2925	2
525	20241105	124100	134165840	2925	2925	2925	2925	191
526	20241105	124000	133607165	2930	2930	2930	2930	0
527	20241105	123900	133607165	2930	2930	2930	2930	1
528	20241105	123800	133604235	2935	2935	2935	2935	2
529	20241105	123700	133598365	2935	2930	2935	2930	9
530	20241105	123600	133571990	2930	2925	2935	2925	3
531	20241105	123500	133563200	2935	2935	2935	2935	2
532	20241105	123400	133557330	2930	2930	2930	2930	1
533	20241105	123300	133554400	2935	2935	2935	2925	4
534	20241105	123200	133542670	2935	2935	2935	2925	5
535	20241105	123100	133528010	2935	2935	2935	2935	1
536	20241105	123000	133525075	2925	2940	2940	2925	3
537	20241105	122900	133516270	2940	2940	2940	2940	0
538	20241105	122800	133516270	2940	2940	2940	2940	343
539	20241105	122700	132507850	2940	2940	2940	2940	3
540	20241105	122600	132499030	2940	2940	2940	2940	16
541	20241105	122500	132451990	2940	2940	2940	2920	6
542	20241105	122400	132434385	2920	2940	2940	2920	2
543	20241105	122300	132428525	2940	2935	2940	2920	673
544	20241105	122200	130454310	2935	2925	2935	2920	205
545	20241105	122100	129855185	2930	2930	2930	2930	212
546	20241105	122000	129234025	2925	2925	2925	2925	1
547	20241105	121900	129231100	2930	2925	2930	2925	11
548	20241105	121800	129198920	2930	2925	2930	2925	3
549	20241105	121700	129190140	2930	2930	2930	2930	0
550	20241105	121600	129190140	2930	2930	2930	2930	0
551	20241105	121500	129190140	2930	2930	2930	2930	0
552	20241105	121400	129190140	2930	2930	2930	2930	0
553	20241105	121300	129190140	2930	2930	2930	2930	0
554	20241105	121200	129190140	2930	2930	2930	2930	0
555	20241105	121100	129190140	2930	2930	2930	2930	0
556	20241105	121000	129190140	2930	2930	2930	2930	0
557	20241105	120900	129190140	2930	2930	2930	2930	0
558	20241105	120800	129190140	2930	2930	2930	2930	0
559	20241105	120700	129190140	2930	2930	2930	2930	10
560	20241105	120600	129160840	2930	2930	2930	2930	0
561	20241105	120500	129160840	2930	2930	2930	2925	3
562	20241105	120400	129152055	2930	2930	2930	2925	37
563	20241105	120300	129043820	2930	2930	2930	2930	20
564	20241105	120200	128985220	2935	2930	2935	2930	31
565	20241105	120100	128894385	2935	2935	2935	2935	0
566	20241105	120000	128894385	2935	2930	2935	2930	528
567	20241105	115900	127347340	2930	2930	2930	2930	49
568	20241105	115800	127203770	2930	2930	2930	2930	7
569	20241105	115700	127183260	2930	2930	2930	2930	0
570	20241105	115600	127183260	2930	2930	2930	2925	245
571	20241105	115500	126465630	2930	2925	2930	2925	2
572	20241105	115400	126459775	2930	2925	2930	2925	247
573	20241105	115300	125736295	2930	2930	2930	2930	0
574	20241105	115200	125736295	2930	2930	2930	2930	0
575	20241105	115100	125736295	2930	2930	2930	2925	254
576	20241105	115000	124992080	2930	2930	2930	2930	0
577	20241105	114900	124992080	2930	2930	2930	2930	0
578	20241105	114800	124992080	2930	2930	2930	2930	0
579	20241105	114700	124992080	2930	2930	2930	2930	0
580	20241105	114600	124992080	2930	2925	2930	2925	101
581	20241105	114500	124696650	2930	2930	2930	2930	0
582	20241105	114400	124696650	2930	2930	2930	2930	0
583	20241105	114300	124696650	2930	2930	2930	2930	0
584	20241105	114200	124696650	2930	2920	2930	2920	12432
585	20241105	114100	88347125	2920	2920	2920	2920	1
586	20241105	114000	88344205	2920	2920	2920	2920	0
587	20241105	113900	88344205	2920	2920	2920	2920	0
588	20241105	113800	88344205	2920	2920	2920	2920	69
589	20241105	113700	88142725	2920	2920	2925	2920	819
590	20241105	113600	85751240	2920	2920	2920	2920	0
591	20241105	113500	85751240	2920	2920	2920	2920	25
592	20241105	113400	85678240	2920	2920	2920	2920	200
593	20241105	113300	85094240	2925	2915	2925	2915	23
594	20241105	113200	85027120	2925	2920	2925	2920	1066
595	20241105	113100	81914070	2925	2925	2925	2925	0
596	20241105	113000	81914070	2925	2925	2925	2925	0
597	20241105	112900	81914070	2925	2925	2925	2925	1
598	20241105	112800	81911145	2915	2915	2915	2915	40
599	20241105	112700	81794545	2925	2925	2925	2925	0
600	20241105	112600	81794545	2925	2925	2925	2925	0
601	20241105	112500	81794545	2925	2925	2925	2925	0
602	20241105	112400	81794545	2925	2925	2925	2925	0
603	20241105	112300	81794545	2925	2925	2925	2925	0
604	20241105	112200	81794545	2925	2925	2925	2925	1
605	20241105	112100	81791620	2925	2925	2925	2925	0
606	20241105	112000	81791620	2925	2915	2925	2910	902
607	20241105	111900	79163355	2920	2920	2920	2920	1099
608	20241105	111800	75954275	2925	2925	2925	2925	0
609	20241105	111700	75954275	2925	2920	2925	2920	120
610	20241105	111600	75603870	2925	2925	2925	2925	1
611	20241105	111500	75600945	2920	2920	2920	2920	6
612	20241105	111400	75583425	2920	2920	2920	2920	1
613	20241105	111300	75580505	2920	2920	2920	2920	47
614	20241105	111200	75443265	2925	2925	2925	2920	9
615	20241105	111100	75416955	2925	2925	2925	2925	0
616	20241105	111000	75416955	2925	2920	2925	2920	25
617	20241105	110900	75343945	2925	2925	2925	2920	1202
618	20241105	110800	71828100	2925	2925	2925	2925	1
619	20241105	110700	71825175	2920	2925	2925	2920	4
620	20241105	110600	71813480	2925	2920	2925	2920	47
621	20241105	110500	71676200	2925	2920	2925	2920	30
622	20241105	110400	71588590	2925	2925	2925	2925	10
623	20241105	110300	71559340	2925	2925	2925	2925	0
624	20241105	110200	71559340	2925	2920	2925	2920	361
625	20241105	110100	70505215	2920	2920	2920	2920	0
626	20241105	110000	70505215	2920	2920	2920	2920	1
627	20241105	105900	70502295	2915	2920	2920	2915	2
628	20241105	105800	70496460	2915	2915	2915	2915	372
629	20241105	105700	69412080	2915	2915	2915	2915	1
630	20241105	105600	69409165	2920	2920	2920	2920	17
631	20241105	105500	69359525	2915	2915	2915	2915	0
632	20241105	105400	69359525	2915	2920	2920	2915	21
633	20241105	105300	69298210	2915	2920	2920	2915	68
634	20241105	105200	69099660	2925	2920	2925	2920	11
635	20241105	105100	69067535	2925	2925	2925	2915	24
636	20241105	105000	68997345	2915	2915	2915	2915	1
637	20241105	104900	68994430	2915	2915	2925	2915	46
638	20241105	104800	68860300	2915	2925	2925	2915	2
639	20241105	104700	68854460	2915	2925	2925	2915	4
640	20241105	104600	68842770	2925	2925	2925	2925	6
641	20241105	104500	68825220	2920	2915	2920	2915	2
642	20241105	104400	68819385	2925	2925	2925	2915	700
643	20241105	104300	66771905	2925	2915	2925	2915	64
644	20241105	104200	66584730	2925	2920	2925	2920	45
645	20241105	104100	66453310	2920	2920	2920	2920	0
646	20241105	104000	66453310	2920	2920	2920	2920	0
647	20241105	103900	66453310	2920	2920	2920	2920	1
648	20241105	103800	66450390	2915	2920	2920	2915	2
649	20241105	103700	66444555	2915	2920	2920	2915	13
650	20241105	103600	66406600	2920	2920	2920	2920	0
651	20241105	103500	66406600	2920	2920	2920	2920	0
652	20241105	103400	66406600	2920	2920	2920	2920	0
653	20241105	103300	66406600	2920	2920	2920	2920	0
654	20241105	103200	66406600	2920	2920	2920	2920	51
655	20241105	103100	66257680	2915	2920	2920	2915	4
656	20241105	103000	66246005	2915	2915	2915	2915	3
657	20241105	102900	66237260	2915	2920	2925	2915	21
658	20241105	102800	66175935	2915	2920	2920	2915	333
659	20241105	102700	65205225	2915	2920	2920	2915	4
660	20241105	102600	65193555	2915	2915	2915	2915	0
661	20241105	102500	65193555	2915	2915	2915	2915	5
662	20241105	102400	65178980	2915	2915	2915	2915	5
663	20241105	102300	65164405	2920	2910	2920	2910	48
664	20241105	102200	65024715	2915	2915	2915	2915	499
665	20241105	102100	63570130	2920	2920	2920	2920	0
666	20241105	102000	63570130	2920	2920	2920	2920	0
667	20241105	101900	63570130	2920	2920	2920	2920	10
668	20241105	101800	63540930	2920	2920	2920	2920	0
669	20241105	101700	63540930	2920	2925	2925	2915	5
670	20241105	101600	63526320	2915	2915	2915	2915	1
671	20241105	101500	63523405	2920	2925	2925	2915	6
672	20241105	101400	63505870	2920	2920	2920	2920	281
673	20241105	101300	62685350	2925	2920	2925	2920	50
674	20241105	101200	62539345	2915	2915	2920	2915	52
675	20241105	101100	62387515	2920	2920	2920	2920	1
676	20241105	101000	62384595	2915	2925	2925	2915	2
677	20241105	100900	62378755	2915	2925	2925	2915	5
678	20241105	100800	62364140	2925	2925	2925	2925	2
679	20241105	100700	62358290	2925	2915	2925	2915	1156
680	20241105	100600	58978505	2915	2925	2925	2915	10
681	20241105	100500	58949280	2920	2925	2925	2910	3
682	20241105	100400	58940525	2915	2935	2935	2915	1374
683	20241105	100300	54935005	2930	2920	2935	2920	687
684	20241105	100200	52922110	2920	2925	2925	2920	6
685	20241105	100100	52904570	2925	2925	2925	2925	1
686	20241105	100000	52901645	2930	2930	2930	2930	0
687	20241105	095900	52901645	2930	2915	2930	2915	4
688	20241105	095800	52889970	2930	2930	2930	2930	0
689	20241105	095700	52889970	2930	2920	2930	2920	4
690	20241105	095600	52878265	2915	2930	2930	2915	1210
691	20241105	095500	49348530	2930	2925	2930	2925	365
692	20241105	095400	48279390	2930	2925	2930	2925	403
693	20241105	095300	47100600	2925	2920	2925	2920	966
694	20241105	095200	44279875	2925	2925	2925	2925	0
695	20241105	095100	44279875	2925	2920	2925	2920	72
696	20241105	095000	44069625	2920	2915	2920	2910	1298
697	20241105	094900	40287975	2920	2925	2925	2920	230
698	20241105	094800	39616370	2920	2920	2920	2920	21
699	20241105	094700	39555050	2925	2925	2925	2920	53
700	20241105	094600	39400030	2915	2920	2925	2915	586
701	20241105	094500	37688800	2920	2925	2925	2920	101
702	20241105	094400	37393380	2925	2925	2930	2925	5
703	20241105	094300	37378745	2925	2925	2925	2925	10
704	20241105	094200	37349495	2925	2925	2930	2915	7
705	20241105	094100	37329030	2915	2925	2930	2915	29
706	20241105	094000	37244110	2920	2920	2920	2920	1
707	20241105	093900	37241190	2915	2930	2930	2915	495
708	20241105	093800	35796010	2930	2930	2930	2920	1321
709	20241105	093700	31936060	2930	2930	2930	2930	0
710	20241105	093600	31936060	2930	2925	2930	2925	2
711	20241105	093500	31930205	2930	2930	2930	2930	107
712	20241105	093400	31616695	2930	2930	2930	2920	4
713	20241105	093300	31604985	2930	2930	2930	2920	354
714	20241105	093200	30567780	2930	2925	2930	2920	1433
715	20241105	093100	26369245	2930	2930	2930	2925	7
716	20241105	093000	26348745	2930	2935	2935	2930	52
717	20241105	092900	26196375	2930	2935	2935	2925	39
718	20241105	092800	26081925	2935	2930	2935	2930	1001
719	20241105	092700	23148990	2930	2925	2930	2925	4
720	20241105	092600	23137285	2925	2920	2925	2920	601
721	20241105	092500	21379365	2915	2930	2930	2915	3
722	20241105	092400	21370590	2930	2915	2930	2915	221
723	20241105	092300	20725650	2915	2920	2925	2915	603
724	20241105	092200	18961900	2915	2925	2925	2915	19
725	20241105	092100	18906335	2920	2920	2920	2920	0
726	20241105	092000	18906335	2920	2915	2920	2910	470
727	20241105	091900	17533960	2920	2910	2920	2910	55
728	20241105	091800	17373635	2920	2910	2920	2910	60
729	20241105	091700	17199000	2905	2905	2905	2905	0
730	20241105	091600	17199000	2905	2920	2920	2905	3
731	20241105	091500	17190255	2920	2915	2920	2905	87
732	20241105	091400	16936650	2920	2915	2920	2915	586
733	20241105	091300	15228455	2915	2915	2915	2915	250
734	20241105	091200	14499705	2920	2920	2920	2920	0
735	20241105	091100	14499705	2920	2905	2920	2905	472
736	20241105	091000	13128530	2920	2920	2920	2920	867
737	20241105	090900	10596890	2920	2905	2920	2905	1035
738	20241105	090800	7590200	2905	2905	2905	2905	27
739	20241105	090700	7511765	2915	2915	2915	2915	1
740	20241105	090600	7508850	2905	2905	2905	2905	10
741	20241105	090500	7479800	2905	2910	2920	2905	5
742	20241105	090400	7465225	2900	2900	2900	2900	3
743	20241105	090300	7456525	2900	2900	2920	2900	23
744	20241105	090200	7389585	2925	2925	2925	2925	1
745	20241105	090100	7386660	2900	2910	2925	2900	1089
746	20241105	090000	4220930	2915	2915	2925	2915	1448