KissMeData/096760/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	200300	95388080	2980	2980	2980	2980	309
3	20241108	200200	95388080	2980	2980	2980	2980	0
4	20241108	200100	95388080	2980	2980	2980	2980	0
5	20241108	200000	95388080	2980	2980	2980	2980	0
6	20241108	195900	95388080	2980	2980	2980	2980	0
7	20241108	195800	95388080	2980	2980	2980	2980	0
8	20241108	195700	95388080	2980	2980	2980	2980	0
9	20241108	195600	95388080	2980	2980	2980	2980	0
10	20241108	195500	95388080	2980	2980	2980	2980	0
11	20241108	195400	95388080	2980	2980	2980	2980	0
12	20241108	195300	95388080	2980	2980	2980	2980	0
13	20241108	195200	95388080	2980	2980	2980	2980	0
14	20241108	195100	95388080	2980	2980	2980	2980	0
15	20241108	195000	95388080	2980	2980	2980	2980	0
16	20241108	194900	95388080	2980	2980	2980	2980	0
17	20241108	194800	95388080	2980	2980	2980	2980	0
18	20241108	194700	95388080	2980	2980	2980	2980	0
19	20241108	194600	95388080	2980	2980	2980	2980	0
20	20241108	194500	95388080	2980	2980	2980	2980	0
21	20241108	194400	95388080	2980	2980	2980	2980	0
22	20241108	194300	95388080	2980	2980	2980	2980	0
23	20241108	194200	95388080	2980	2980	2980	2980	0
24	20241108	194100	95388080	2980	2980	2980	2980	0
25	20241108	194000	95388080	2980	2980	2980	2980	0
26	20241108	193900	95388080	2980	2980	2980	2980	0
27	20241108	193800	95388080	2980	2980	2980	2980	0
28	20241108	193700	95388080	2980	2980	2980	2980	0
29	20241108	193600	95388080	2980	2980	2980	2980	0
30	20241108	193500	95388080	2980	2980	2980	2980	0
31	20241108	193400	95388080	2980	2980	2980	2980	0
32	20241108	193300	95388080	2980	2980	2980	2980	309
33	20241108	193200	95388080	2980	2980	2980	2980	0
34	20241108	193100	95388080	2980	2980	2980	2980	0
35	20241108	193000	95388080	2980	2980	2980	2980	0
36	20241108	192900	95388080	2980	2980	2980	2980	0
37	20241108	192800	95388080	2980	2980	2980	2980	0
38	20241108	192700	95388080	2980	2980	2980	2980	0
39	20241108	192600	95388080	2980	2980	2980	2980	0
40	20241108	192500	95388080	2980	2980	2980	2980	0
41	20241108	192400	95388080	2980	2980	2980	2980	0
42	20241108	192300	95388080	2980	2980	2980	2980	0
43	20241108	192200	95388080	2980	2980	2980	2980	0
44	20241108	192100	95388080	2980	2980	2980	2980	0
45	20241108	192000	95388080	2980	2980	2980	2980	0
46	20241108	191900	95388080	2980	2980	2980	2980	0
47	20241108	191800	95388080	2980	2980	2980	2980	0
48	20241108	191700	95388080	2980	2980	2980	2980	0
49	20241108	191600	95388080	2980	2980	2980	2980	0
50	20241108	191500	95388080	2980	2980	2980	2980	0
51	20241108	191400	95388080	2980	2980	2980	2980	0
52	20241108	191300	95388080	2980	2980	2980	2980	0
53	20241108	191200	95388080	2980	2980	2980	2980	0
54	20241108	191100	95388080	2980	2980	2980	2980	0
55	20241108	191000	95388080	2980	2980	2980	2980	0
56	20241108	190900	95388080	2980	2980	2980	2980	0
57	20241108	190800	95388080	2980	2980	2980	2980	0
58	20241108	190700	95388080	2980	2980	2980	2980	0
59	20241108	190600	95388080	2980	2980	2980	2980	0
60	20241108	190500	95388080	2980	2980	2980	2980	0
61	20241108	190400	95388080	2980	2980	2980	2980	0
62	20241108	190300	95388080	2980	2980	2980	2980	309
63	20241108	190200	95388080	2980	2980	2980	2980	0
64	20241108	190100	95388080	2980	2980	2980	2980	0
65	20241108	190000	95388080	2980	2980	2980	2980	0
66	20241108	185900	95388080	2980	2980	2980	2980	0
67	20241108	185800	95388080	2980	2980	2980	2980	0
68	20241108	185700	95388080	2980	2980	2980	2980	0
69	20241108	185600	95388080	2980	2980	2980	2980	0
70	20241108	185500	95388080	2980	2980	2980	2980	0
71	20241108	185400	95388080	2980	2980	2980	2980	0
72	20241108	185300	95388080	2980	2980	2980	2980	0
73	20241108	185200	95388080	2980	2980	2980	2980	0
74	20241108	185100	95388080	2980	2980	2980	2980	0
75	20241108	185000	95388080	2980	2980	2980	2980	0
76	20241108	184900	95388080	2980	2980	2980	2980	0
77	20241108	184800	95388080	2980	2980	2980	2980	0
78	20241108	184700	95388080	2980	2980	2980	2980	0
79	20241108	184600	95388080	2980	2980	2980	2980	0
80	20241108	184500	95388080	2980	2980	2980	2980	0
81	20241108	184400	95388080	2980	2980	2980	2980	0
82	20241108	184300	95388080	2980	2980	2980	2980	0
83	20241108	184200	95388080	2980	2980	2980	2980	0
84	20241108	184100	95388080	2980	2980	2980	2980	0
85	20241108	184000	95388080	2980	2980	2980	2980	0
86	20241108	183900	95388080	2980	2980	2980	2980	0
87	20241108	183800	95388080	2980	2980	2980	2980	0
88	20241108	183700	95388080	2980	2980	2980	2980	0
89	20241108	183600	95388080	2980	2980	2980	2980	0
90	20241108	183500	95388080	2980	2980	2980	2980	0
91	20241108	183400	95388080	2980	2980	2980	2980	0
92	20241108	183300	95388080	2980	2980	2980	2980	309
93	20241108	183200	95388080	2980	2980	2980	2980	0
94	20241108	183100	95388080	2980	2980	2980	2980	0
95	20241108	183000	95388080	2980	2980	2980	2980	0
96	20241108	182900	95388080	2980	2980	2980	2980	0
97	20241108	182800	95388080	2980	2980	2980	2980	0
98	20241108	182700	95388080	2980	2980	2980	2980	0
99	20241108	182600	95388080	2980	2980	2980	2980	0
100	20241108	182500	95388080	2980	2980	2980	2980	0
101	20241108	182400	95388080	2980	2980	2980	2980	0
102	20241108	182300	95388080	2980	2980	2980	2980	0
103	20241108	182200	95388080	2980	2980	2980	2980	0
104	20241108	182100	95388080	2980	2980	2980	2980	0
105	20241108	182000	95388080	2980	2980	2980	2980	0
106	20241108	181900	95388080	2980	2980	2980	2980	0
107	20241108	181800	95388080	2980	2980	2980	2980	0
108	20241108	181700	95388080	2980	2980	2980	2980	0
109	20241108	181600	95388080	2980	2980	2980	2980	0
110	20241108	181500	95388080	2980	2980	2980	2980	0
111	20241108	181400	95388080	2980	2980	2980	2980	0
112	20241108	181300	95388080	2980	2980	2980	2980	0
113	20241108	181200	95388080	2980	2980	2980	2980	0
114	20241108	181100	95388080	2980	2980	2980	2980	0
115	20241108	181000	95388080	2980	2980	2980	2980	0
116	20241108	180900	95388080	2980	2980	2980	2980	0
117	20241108	180800	95388080	2980	2980	2980	2980	0
118	20241108	180700	95388080	2980	2980	2980	2980	0
119	20241108	180600	95388080	2980	2980	2980	2980	0
120	20241108	180500	95388080	2980	2980	2980	2980	0
121	20241108	180400	95388080	2980	2980	2980	2980	0
122	20241108	180300	95388080	2980	2980	2980	2980	309
123	20241108	180200	95388080	2980	2980	2980	2980	0
124	20241108	180100	95388080	2980	2980	2980	2980	0
125	20241108	180000	95388080	2980	2980	2980	2980	0
126	20241108	175900	95388080	2980	2980	2980	2980	0
127	20241108	175800	95388080	2980	2980	2980	2980	0
128	20241108	175700	95388080	2980	2980	2980	2980	0
129	20241108	175600	95388080	2980	2980	2980	2980	0
130	20241108	175500	95388080	2980	2980	2980	2980	0
131	20241108	175400	95388080	2980	2980	2980	2980	0
132	20241108	175300	95388080	2980	2980	2980	2980	0
133	20241108	175200	95388080	2980	2980	2980	2980	0
134	20241108	175100	95388080	2980	2980	2980	2980	0
135	20241108	175000	95388080	2980	2980	2980	2980	0
136	20241108	174900	95388080	2980	2980	2980	2980	0
137	20241108	174800	95388080	2980	2980	2980	2980	0
138	20241108	174700	95388080	2980	2980	2980	2980	0
139	20241108	174600	95388080	2980	2980	2980	2980	0
140	20241108	174500	95388080	2980	2980	2980	2980	0
141	20241108	174400	95388080	2980	2980	2980	2980	0
142	20241108	174300	95388080	2980	2980	2980	2980	0
143	20241108	174200	95388080	2980	2980	2980	2980	0
144	20241108	174100	95388080	2980	2980	2980	2980	0
145	20241108	174000	95388080	2980	2980	2980	2980	0
146	20241108	173900	95388080	2980	2980	2980	2980	0
147	20241108	173800	95388080	2980	2980	2980	2980	0
148	20241108	173700	95388080	2980	2980	2980	2980	0
149	20241108	173600	95388080	2980	2980	2980	2980	0
150	20241108	173500	95388080	2980	2980	2980	2980	0
151	20241108	173400	95388080	2980	2980	2980	2980	0
152	20241108	173300	95388080	2980	2980	2980	2980	309
153	20241108	173200	95388080	2980	2980	2980	2980	0
154	20241108	173100	95388080	2980	2980	2980	2980	0
155	20241108	173000	95388080	2980	2980	2980	2980	0
156	20241108	172900	95388080	2980	2980	2980	2980	0
157	20241108	172800	95388080	2980	2980	2980	2980	0
158	20241108	172700	95388080	2980	2980	2980	2980	0
159	20241108	172600	95388080	2980	2980	2980	2980	0
160	20241108	172500	95388080	2980	2980	2980	2980	0
161	20241108	172400	95388080	2980	2980	2980	2980	0
162	20241108	172300	95388080	2980	2980	2980	2980	0
163	20241108	172200	95388080	2980	2980	2980	2980	0
164	20241108	172100	95388080	2980	2980	2980	2980	0
165	20241108	172000	95388080	2980	2980	2980	2980	0
166	20241108	171900	95388080	2980	2980	2980	2980	0
167	20241108	171800	95388080	2980	2980	2980	2980	0
168	20241108	171700	95388080	2980	2980	2980	2980	0
169	20241108	171600	95388080	2980	2980	2980	2980	0
170	20241108	171500	95388080	2980	2980	2980	2980	0
171	20241108	171400	95388080	2980	2980	2980	2980	0
172	20241108	171300	95388080	2980	2980	2980	2980	0
173	20241108	171200	95388080	2980	2980	2980	2980	0
174	20241108	171100	95388080	2980	2980	2980	2980	0
175	20241108	171000	95388080	2980	2980	2980	2980	0
176	20241108	170900	95388080	2980	2980	2980	2980	0
177	20241108	170800	95388080	2980	2980	2980	2980	0
178	20241108	170700	95388080	2980	2980	2980	2980	0
179	20241108	170600	95388080	2980	2980	2980	2980	0
180	20241108	170500	95388080	2980	2980	2980	2980	0
181	20241108	170400	95388080	2980	2980	2980	2980	0
182	20241108	170300	95388080	2980	2980	2980	2980	309
183	20241108	170200	95388080	2980	2980	2980	2980	0
184	20241108	170100	95388080	2980	2980	2980	2980	0
185	20241108	170000	95388080	2980	2980	2980	2980	0
186	20241108	165900	95388080	2980	2980	2980	2980	0
187	20241108	165800	95388080	2980	2980	2980	2980	0
188	20241108	165700	95388080	2980	2980	2980	2980	0
189	20241108	165600	95388080	2980	2980	2980	2980	0
190	20241108	165500	95388080	2980	2980	2980	2980	0
191	20241108	165400	95388080	2980	2980	2980	2980	0
192	20241108	165300	95388080	2980	2980	2980	2980	0
193	20241108	165200	95388080	2980	2980	2980	2980	0
194	20241108	165100	95388080	2980	2980	2980	2980	0
195	20241108	165000	95388080	2980	2980	2980	2980	0
196	20241108	164900	95388080	2980	2980	2980	2980	0
197	20241108	164800	95388080	2980	2980	2980	2980	0
198	20241108	164700	95388080	2980	2980	2980	2980	0
199	20241108	164600	95388080	2980	2980	2980	2980	0
200	20241108	164500	95388080	2980	2980	2980	2980	0
201	20241108	164400	95388080	2980	2980	2980	2980	0
202	20241108	164300	95388080	2980	2980	2980	2980	0
203	20241108	164200	95388080	2980	2980	2980	2980	0
204	20241108	164100	95388080	2980	2980	2980	2980	0
205	20241108	164000	95388080	2980	2980	2980	2980	0
206	20241108	163900	95388080	2980	2980	2980	2980	0
207	20241108	163800	95388080	2980	2980	2980	2980	0
208	20241108	163700	95388080	2980	2980	2980	2980	0
209	20241108	163600	95388080	2980	2980	2980	2980	0
210	20241108	163500	95388080	2980	2980	2980	2980	0
211	20241108	163400	95388080	2980	2980	2980	2980	0
212	20241108	163300	95388080	2980	2980	2980	2980	309
213	20241108	163200	95388080	2980	2980	2980	2980	0
214	20241108	163100	95388080	2980	2980	2980	2980	0
215	20241108	163000	95388080	2980	2980	2980	2980	0
216	20241108	162900	95388080	2980	2980	2980	2980	0
217	20241108	162800	95388080	2980	2980	2980	2980	0
218	20241108	162700	95388080	2980	2980	2980	2980	0
219	20241108	162600	95388080	2980	2980	2980	2980	0
220	20241108	162500	95388080	2980	2980	2980	2980	0
221	20241108	162400	95388080	2980	2980	2980	2980	0
222	20241108	162300	95388080	2980	2980	2980	2980	0
223	20241108	162200	95388080	2980	2980	2980	2980	0
224	20241108	162100	95388080	2980	2980	2980	2980	0
225	20241108	162000	95388080	2980	2980	2980	2980	0
226	20241108	161900	95388080	2980	2980	2980	2980	0
227	20241108	161800	95388080	2980	2980	2980	2980	0
228	20241108	161700	95388080	2980	2980	2980	2980	0
229	20241108	161600	95388080	2980	2980	2980	2980	0
230	20241108	161500	95388080	2980	2980	2980	2980	0
231	20241108	161400	95388080	2980	2980	2980	2980	0
232	20241108	161300	95388080	2980	2980	2980	2980	0
233	20241108	161200	95388080	2980	2980	2980	2980	0
234	20241108	161100	95388080	2980	2980	2980	2980	0
235	20241108	161000	95388080	2980	2980	2980	2980	0
236	20241108	160900	95388080	2980	2980	2980	2980	0
237	20241108	160800	95388080	2980	2980	2980	2980	0
238	20241108	160700	95388080	2980	2980	2980	2980	0
239	20241108	160600	95388080	2980	2980	2980	2980	0
240	20241108	160500	95388080	2980	2980	2980	2980	0
241	20241108	160400	95388080	2980	2980	2980	2980	0
242	20241108	160300	95388080	2980	2980	2980	2980	309
243	20241108	160200	95388080	2980	2980	2980	2980	0
244	20241108	160100	95388080	2980	2980	2980	2980	0
245	20241108	160000	95388080	2980	2980	2980	2980	0
246	20241108	155900	95388080	2980	2980	2980	2980	0
247	20241108	155800	95388080	2980	2980	2980	2980	0
248	20241108	155700	95388080	2980	2980	2980	2980	0
249	20241108	155600	95388080	2980	2980	2980	2980	0
250	20241108	155500	95388080	2980	2980	2980	2980	0
251	20241108	155400	95388080	2980	2980	2980	2980	0
252	20241108	155300	95388080	2980	2980	2980	2980	0
253	20241108	155200	95388080	2980	2980	2980	2980	0
254	20241108	155100	95388080	2980	2980	2980	2980	0
255	20241108	155000	95388080	2980	2980	2980	2980	0
256	20241108	154900	95388080	2980	2980	2980	2980	0
257	20241108	154800	95388080	2980	2980	2980	2980	0
258	20241108	154700	95388080	2980	2980	2980	2980	0
259	20241108	154600	95388080	2980	2980	2980	2980	0
260	20241108	154500	95388080	2980	2980	2980	2980	0
261	20241108	154400	95388080	2980	2980	2980	2980	0
262	20241108	154300	95388080	2980	2980	2980	2980	0
263	20241108	154200	95388080	2980	2980	2980	2980	0
264	20241108	154100	95388080	2980	2980	2980	2980	0
265	20241108	154000	95388080	2980	2980	2980	2980	0
266	20241108	153900	95388080	2980	2980	2980	2980	0
267	20241108	153800	95388080	2980	2980	2980	2980	0
268	20241108	153700	95388080	2980	2980	2980	2980	0
269	20241108	153600	95388080	2980	2980	2980	2980	0
270	20241108	153500	95388080	2980	2980	2980	2980	0
271	20241108	153400	95388080	2980	2980	2980	2980	0
272	20241108	153300	95388080	2980	2980	2980	2980	309
273	20241108	153200	95388080	2980	2980	2980	2980	0
274	20241108	153100	95388080	2980	2980	2980	2980	0
275	20241108	153000	95388080	2980	2980	2980	2980	309
276	20241108	152900	94467260	2965	2965	2965	2965	0
277	20241108	152800	94467260	2965	2965	2965	2965	0
278	20241108	152700	94467260	2965	2965	2965	2965	0
279	20241108	152600	94467260	2965	2965	2965	2965	0
280	20241108	152500	94467260	2965	2965	2965	2965	0
281	20241108	152400	94467260	2965	2965	2965	2965	0
282	20241108	152300	94467260	2965	2965	2965	2965	0
283	20241108	152200	94467260	2965	2965	2965	2965	0
284	20241108	152100	94467260	2965	2965	2965	2965	0
285	20241108	152000	94467260	2965	2965	2965	2965	0
286	20241108	151900	94467260	2965	2965	2965	2965	0
287	20241108	151800	94467260	2965	2965	2965	2965	27
288	20241108	151700	94387205	2980	2980	2980	2980	0
289	20241108	151600	94387205	2980	2980	2980	2980	30
290	20241108	151500	94297805	2965	2965	2965	2965	543
291	20241108	151400	92687810	2965	2965	2965	2965	0
292	20241108	151300	92687810	2965	2965	2965	2965	0
293	20241108	151200	92687810	2965	2975	2980	2965	236
294	20241108	151100	91985075	2965	2965	2965	2965	100
295	20241108	151000	91688575	2970	2970	2970	2970	0
296	20241108	150900	91688575	2970	2970	2970	2970	0
297	20241108	150800	91688575	2970	2970	2970	2970	52
298	20241108	150700	91534135	2970	2970	2970	2970	0
299	20241108	150600	91534135	2970	2970	2970	2970	0
300	20241108	150500	91534135	2970	2970	2970	2970	0
301	20241108	150400	91534135	2970	2970	2970	2970	0
302	20241108	150300	91534135	2970	2970	2970	2970	1065
303	20241108	150200	88371085	2980	2980	2980	2980	0
304	20241108	150100	88371085	2980	2980	2980	2980	0
305	20241108	150000	88371085	2980	2980	2980	2980	0
306	20241108	145900	88371085	2980	2980	2980	2980	13
307	20241108	145800	88332345	2970	2970	2970	2970	60
308	20241108	145700	88154145	2980	2980	2980	2980	12
309	20241108	145600	88118385	2980	2980	2980	2980	0
310	20241108	145500	88118385	2980	2980	2980	2980	0
311	20241108	145400	88118385	2980	2980	2980	2980	10
312	20241108	145300	88088585	2980	2980	2980	2980	0
313	20241108	145200	88088585	2980	2980	2980	2980	9
314	20241108	145100	88061765	2970	2970	2970	2970	0
315	20241108	145000	88061765	2970	2980	2980	2970	80
316	20241108	144900	87824045	2980	2980	2980	2980	0
317	20241108	144800	87824045	2980	2980	2980	2980	0
318	20241108	144700	87824045	2980	2970	2980	2970	179
319	20241108	144600	87292295	2980	2980	2980	2980	0
320	20241108	144500	87292295	2980	2980	2980	2980	8
321	20241108	144400	87268455	2980	2980	2980	2980	0
322	20241108	144300	87268455	2980	2980	2980	2980	0
323	20241108	144200	87268455	2980	2980	2980	2980	17
324	20241108	144100	87217795	2980	2980	2980	2980	0
325	20241108	144000	87217795	2980	2980	2980	2980	12
326	20241108	143900	87182035	2980	2980	2980	2980	0
327	20241108	143800	87182035	2980	2980	2980	2980	0
328	20241108	143700	87182035	2980	2970	2980	2970	21
329	20241108	143600	87119565	2980	2980	2980	2980	0
330	20241108	143500	87119565	2980	2980	2980	2980	10
331	20241108	143400	87089765	2980	2980	2980	2980	0
332	20241108	143300	87089765	2980	2980	2980	2980	0
333	20241108	143200	87089765	2980	2980	2980	2980	11
334	20241108	143100	87056985	2970	2970	2970	2970	70
335	20241108	143000	86849085	2980	2980	2980	2980	12
336	20241108	142900	86813325	2980	2980	2980	2980	0
337	20241108	142800	86813325	2980	2980	2980	2980	10
338	20241108	142700	86783525	2970	2970	2970	2970	100
339	20241108	142600	86486525	2980	2980	2980	2980	0
340	20241108	142500	86486525	2980	2980	2980	2980	10
341	20241108	142400	86456725	2980	2980	2980	2980	0
342	20241108	142300	86456725	2980	2980	2980	2980	13
343	20241108	142200	86417985	2980	2980	2980	2980	1
344	20241108	142100	86415005	2980	2980	2980	2980	0
345	20241108	142000	86415005	2980	2970	2980	2970	24
346	20241108	141900	86343635	2970	2970	2970	2970	0
347	20241108	141800	86343635	2970	2985	2985	2970	75
348	20241108	141700	86120720	2970	2970	2970	2970	0
349	20241108	141600	86120720	2970	2970	2970	2970	10
350	20241108	141500	86091020	2985	2985	2985	2985	11
351	20241108	141400	86058185	2985	2985	2985	2985	0
352	20241108	141300	86058185	2985	2985	2985	2985	11
353	20241108	141200	86025350	2970	2970	2970	2970	0
354	20241108	141100	86025350	2970	2970	2970	2970	591
355	20241108	141000	84270080	2985	2985	2985	2985	10
356	20241108	140900	84240230	2985	2985	2985	2985	1
357	20241108	140800	84237245	2985	2985	2985	2985	11
358	20241108	140700	84204410	2985	2985	2985	2985	0
359	20241108	140600	84204410	2985	2985	2985	2985	10
360	20241108	140500	84174560	2985	2985	2985	2985	0
361	20241108	140400	84174560	2985	2985	2985	2985	0
362	20241108	140300	84174560	2985	2985	2985	2985	26
363	20241108	140200	84096950	2985	2985	2985	2985	0
364	20241108	140100	84096950	2985	2985	2985	2985	11
365	20241108	140000	84064115	2985	2985	2985	2985	28
366	20241108	135900	83980535	2985	2985	2985	2985	0
367	20241108	135800	83980535	2985	2985	2985	2985	12
368	20241108	135700	83944715	2985	2985	2985	2985	100
369	20241108	135600	83646215	2965	2980	2985	2965	1010
370	20241108	135500	80636290	2965	2965	2965	2965	47
371	20241108	135400	80496935	2980	2980	2980	2980	0
372	20241108	135300	80496935	2980	2980	2980	2980	511
373	20241108	135200	78974155	2980	2980	2980	2980	0
374	20241108	135100	78974155	2980	2980	2980	2980	12
375	20241108	135000	78938395	2980	2980	2980	2980	0
376	20241108	134900	78938395	2980	2980	2980	2980	0
377	20241108	134800	78938395	2980	2980	2980	2980	10
378	20241108	134700	78908595	2980	2980	2980	2980	0
379	20241108	134600	78908595	2980	2980	2980	2980	10
380	20241108	134500	78878795	2980	2980	2980	2980	0
381	20241108	134400	78878795	2980	2980	2980	2980	12
382	20241108	134300	78843035	2965	2965	2965	2965	45
383	20241108	134200	78709610	2965	2965	2965	2965	45
384	20241108	134100	78576185	2980	2965	2980	2965	71
385	20241108	134000	78365520	2980	2980	2980	2980	0
386	20241108	133900	78365520	2980	2970	2980	2970	17
387	20241108	133800	78314910	2980	2980	2980	2980	0
388	20241108	133700	78314910	2980	2980	2980	2980	0
389	20241108	133600	78314910	2980	2970	2980	2970	20
390	20241108	133500	78255405	2965	2970	2970	2965	1759
391	20241108	133400	73035660	2980	2980	2980	2980	11
392	20241108	133300	73002880	2970	2970	2970	2970	0
393	20241108	133200	73002880	2970	2970	2970	2970	26
394	20241108	133100	72925660	2980	2980	2980	2980	10
395	20241108	133000	72895860	2980	2980	2980	2980	0
396	20241108	132900	72895860	2980	2980	2980	2980	12
397	20241108	132800	72860100	2980	2980	2980	2980	0
398	20241108	132700	72860100	2980	2980	2980	2980	4
399	20241108	132600	72848180	2980	2980	2980	2980	6
400	20241108	132500	72830300	2980	2980	2980	2980	0
401	20241108	132400	72830300	2980	2980	2980	2980	11
402	20241108	132300	72797520	2980	2980	2980	2980	0
403	20241108	132200	72797520	2980	2980	2980	2980	10
404	20241108	132100	72767720	2980	2980	2980	2980	0
405	20241108	132000	72767720	2980	2980	2980	2980	0
406	20241108	131900	72767720	2980	2980	2980	2980	12
407	20241108	131800	72731960	2980	2980	2980	2980	0
408	20241108	131700	72731960	2980	2980	2980	2980	9
409	20241108	131600	72705140	2980	2980	2980	2980	0
410	20241108	131500	72705140	2980	2980	2980	2980	0
411	20241108	131400	72705140	2980	2980	2980	2980	10
412	20241108	131300	72675340	2970	2970	2970	2970	67
413	20241108	131200	72476350	2980	2980	2980	2980	12
414	20241108	131100	72440590	2980	2980	2980	2980	0
415	20241108	131000	72440590	2980	2980	2980	2980	0
416	20241108	130900	72440590	2980	2980	2980	2980	11
417	20241108	130800	72407810	2970	2970	2970	2970	112
418	20241108	130700	72075170	2980	2970	2980	2970	59
419	20241108	130600	71899850	2975	2975	2975	2975	301
420	20241108	130500	71004375	2985	2985	2985	2985	13
421	20241108	130400	70965570	2985	2985	2985	2985	0
422	20241108	130300	70965570	2985	2985	2985	2985	0
423	20241108	130200	70965570	2985	2985	2985	2985	8
424	20241108	130100	70941690	2985	2985	2985	2985	0
425	20241108	130000	70941690	2985	2985	2985	2985	11
426	20241108	125900	70908855	2985	2985	2985	2985	5
427	20241108	125800	70893930	2985	2985	2985	2985	16
428	20241108	125700	70846170	2975	2985	2985	2975	41
429	20241108	125600	70724145	2985	2985	2985	2985	17
430	20241108	125500	70673400	2985	2985	2985	2985	17
431	20241108	125400	70622655	2985	2985	2985	2985	22
432	20241108	125300	70556985	2985	2985	2985	2985	17
433	20241108	125200	70506240	2985	2985	2985	2985	22
434	20241108	125100	70440570	2985	2985	2985	2985	0
435	20241108	125000	70440570	2985	2985	2985	2985	22
436	20241108	124900	70374900	2985	2985	2985	2985	17
437	20241108	124800	70324155	2985	2985	2985	2985	17
438	20241108	124700	70273410	2985	2980	2985	2980	21
439	20241108	124600	70210810	2980	2980	2980	2980	17
440	20241108	124500	70160150	2980	2980	2980	2980	5
441	20241108	124400	70145250	2980	2980	2980	2980	24
442	20241108	124300	70073730	2980	2980	2980	2980	209
443	20241108	124200	69450910	2980	2980	2980	2980	22
444	20241108	124100	69385350	2975	2980	2980	2975	32
445	20241108	124000	69290065	2980	2980	2980	2980	22
446	20241108	123900	69224505	2980	2980	2980	2980	0
447	20241108	123800	69224505	2980	2980	2980	2980	17
448	20241108	123700	69173845	2980	2980	2980	2980	22
449	20241108	123600	69108285	2980	2980	2980	2980	17
450	20241108	123500	69057625	2980	2980	2980	2980	22
451	20241108	123400	68992065	2980	2980	2980	2980	17
452	20241108	123300	68941405	2980	2980	2980	2980	0
453	20241108	123200	68941405	2980	2980	2980	2980	21
454	20241108	123100	68878825	2980	2980	2980	2980	18
455	20241108	123000	68825185	2980	2980	2980	2980	22
456	20241108	122900	68759625	2980	2980	2980	2980	17
457	20241108	122800	68708965	2980	2980	2980	2980	22
458	20241108	122700	68643405	2975	2975	2975	2975	37
459	20241108	122600	68533330	2980	2980	2980	2980	17
460	20241108	122500	68482670	2980	2980	2980	2980	22
461	20241108	122400	68417110	2980	2980	2980	2980	17
462	20241108	122300	68366450	2980	2980	2980	2980	22
463	20241108	122200	68300890	2980	2980	2980	2980	22
464	20241108	122100	68235330	2980	2980	2980	2980	0
465	20241108	122000	68235330	2980	2980	2980	2980	21
466	20241108	121900	68172750	2980	2980	2980	2980	16
467	20241108	121800	68125070	2980	2980	2980	2980	22
468	20241108	121700	68059510	2980	2980	2980	2980	17
469	20241108	121600	68008850	2980	2980	2980	2980	17
470	20241108	121500	67958190	2980	2980	2980	2980	105
471	20241108	121400	67645290	2980	2980	2980	2980	17
472	20241108	121300	67594630	2980	2980	2980	2980	22
473	20241108	121200	67529070	2980	2980	2980	2980	17
474	20241108	121100	67478410	2980	2980	2980	2980	17
475	20241108	121000	67427750	2980	2980	2980	2980	23
476	20241108	120900	67359210	2980	2980	2980	2980	0
477	20241108	120800	67359210	2980	2980	2980	2980	22
478	20241108	120700	67293650	2980	2980	2980	2980	17
479	20241108	120600	67242990	2980	2980	2980	2980	21
480	20241108	120500	67180410	2980	2980	2980	2980	17
481	20241108	120400	67129750	2985	2980	2985	2980	16
482	20241108	120300	67082040	2985	2985	2985	2985	5
483	20241108	120200	67067115	2985	2985	2985	2985	17
484	20241108	120100	67016370	2985	2985	2985	2985	22
485	20241108	120000	66950700	2980	2980	2980	2980	17
486	20241108	115900	66900040	2980	2985	2985	2980	19
487	20241108	115800	66843335	2985	2985	2985	2985	22
488	20241108	115700	66777665	2985	2985	2985	2985	0
489	20241108	115600	66777665	2985	2985	2985	2985	22
490	20241108	115500	66711995	2985	2985	2985	2985	17
491	20241108	115400	66661250	2985	2985	2985	2985	17
492	20241108	115300	66610505	2985	2985	2985	2975	267
493	20241108	115200	65814095	2985	2985	2985	2985	17
494	20241108	115100	65763350	2985	2985	2985	2985	5
495	20241108	115000	65748425	2985	2985	2985	2985	17
496	20241108	114900	65697680	2985	2985	2985	2985	27
497	20241108	114800	65617085	2985	2985	2985	2985	44
498	20241108	114700	65485745	2985	2985	2985	2985	17
499	20241108	114600	65435000	2985	2985	2985	2985	22
500	20241108	114500	65369330	2985	2985	2985	2985	17
501	20241108	114400	65318585	2985	2985	2985	2985	12
502	20241108	114300	65282765	2985	2985	2985	2985	17
503	20241108	114200	65232020	2985	2985	2985	2985	17
504	20241108	114100	65181275	2985	2985	2985	2985	23
505	20241108	114000	65112620	2985	2985	2985	2985	17
506	20241108	113900	65061875	2985	2985	2985	2985	21
507	20241108	113800	64999190	2985	2985	2985	2985	0
508	20241108	113700	64999190	2985	2985	2985	2985	17
509	20241108	113600	64948445	2985	2985	2985	2985	22
510	20241108	113500	64882775	2985	2985	2985	2985	48
511	20241108	113400	64739495	2985	2980	2985	2980	53
512	20241108	113300	64581445	2985	2985	2985	2985	17
513	20241108	113200	64530700	2985	2985	2985	2985	1
514	20241108	113100	64527715	2985	2980	2985	2980	166
515	20241108	113000	64032925	2980	2980	2980	2980	33
516	20241108	112900	63934585	2980	2980	2980	2980	22
517	20241108	112800	63869025	2980	2980	2980	2980	17
518	20241108	112700	63818365	2980	2980	2980	2980	19
519	20241108	112600	63761745	2980	2980	2980	2980	20
520	20241108	112500	63702145	2980	2980	2980	2980	0
521	20241108	112400	63702145	2980	2980	2980	2980	39
522	20241108	112300	63585925	2980	2975	2980	2975	89
523	20241108	112200	63321120	2975	2975	2975	2975	21
524	20241108	112100	63258645	2975	2975	2975	2975	19
525	20241108	112000	63202120	2975	2975	2975	2975	19
526	20241108	111900	63145595	2975	2975	2975	2975	5
527	20241108	111800	63130720	2975	2975	2975	2975	17
528	20241108	111700	63080145	2975	2975	2975	2975	23
529	20241108	111600	63011720	2975	2975	2975	2975	18
530	20241108	111500	62958170	2975	2975	2975	2975	17
531	20241108	111400	62907595	2975	2975	2975	2975	26
532	20241108	111300	62830245	2975	2975	2975	2975	17
533	20241108	111200	62779670	2975	2975	2975	2975	4
534	20241108	111100	62767770	2975	2975	2975	2975	17
535	20241108	111000	62717195	2975	2975	2975	2975	26
536	20241108	110900	62639845	2975	2970	2975	2970	12
537	20241108	110800	62604180	2970	2970	2970	2970	17
538	20241108	110700	62553690	2970	2970	2970	2970	22
539	20241108	110600	62488350	2970	2970	2970	2970	0
540	20241108	110500	62488350	2970	2970	2970	2970	22
541	20241108	110400	62423010	2970	2970	2970	2970	17
542	20241108	110300	62372520	2970	2970	2970	2970	17
543	20241108	110200	62322030	2970	2970	2970	2970	22
544	20241108	110100	62256690	2970	2970	2970	2970	17
545	20241108	110000	62206200	2970	2970	2970	2970	19
546	20241108	105900	62149770	2965	2965	2965	2965	0
547	20241108	105800	62149770	2965	2965	2965	2965	1016
548	20241108	105700	59137330	2970	2970	2970	2970	0
549	20241108	105600	59137330	2970	2970	2970	2970	0
550	20241108	105500	59137330	2970	2970	2970	2970	0
551	20241108	105400	59137330	2970	2970	2970	2970	0
552	20241108	105300	59137330	2970	2970	2970	2970	0
553	20241108	105200	59137330	2970	2970	2970	2970	0
554	20241108	105100	59137330	2970	2970	2970	2970	0
555	20241108	105000	59137330	2970	2970	2970	2970	0
556	20241108	104900	59137330	2970	2970	2970	2970	0
557	20241108	104800	59137330	2970	2970	2970	2970	3
558	20241108	104700	59128420	2970	2970	2970	2970	0
559	20241108	104600	59128420	2970	2970	2970	2970	0
560	20241108	104500	59128420	2970	2970	2970	2970	0
561	20241108	104400	59128420	2970	2970	2970	2970	524
562	20241108	104300	57572140	2975	2975	2975	2975	0
563	20241108	104200	57572140	2975	2975	2975	2975	34
564	20241108	104100	57470990	2975	2975	2975	2975	0
565	20241108	104000	57470990	2975	2975	2975	2975	0
566	20241108	103900	57470990	2975	2975	2975	2975	0
567	20241108	103800	57470990	2975	2975	2975	2975	0
568	20241108	103700	57470990	2975	2975	2975	2975	0
569	20241108	103600	57470990	2975	2975	2975	2975	9
570	20241108	103500	57444215	2970	2970	2970	2970	0
571	20241108	103400	57444215	2970	2970	2970	2970	0
572	20241108	103300	57444215	2970	2970	2970	2970	0
573	20241108	103200	57444215	2970	2970	2970	2970	0
574	20241108	103100	57444215	2970	2970	2970	2970	36
575	20241108	103000	57337295	2970	2970	2970	2970	0
576	20241108	102900	57337295	2970	2970	2970	2970	0
577	20241108	102800	57337295	2970	2970	2970	2970	0
578	20241108	102700	57337295	2970	2980	2980	2970	11
579	20241108	102600	57304615	2965	2970	2970	2965	50
580	20241108	102500	57156315	2965	2965	2965	2965	0
581	20241108	102400	57156315	2965	2965	2965	2965	0
582	20241108	102300	57156315	2965	2965	2965	2965	0
583	20241108	102200	57156315	2965	2965	2965	2965	0
584	20241108	102100	57156315	2965	2965	2965	2965	0
585	20241108	102000	57156315	2965	2965	2965	2965	0
586	20241108	101900	57156315	2965	2965	2965	2965	0
587	20241108	101800	57156315	2965	2965	2965	2965	0
588	20241108	101700	57156315	2965	2965	2965	2965	0
589	20241108	101600	57156315	2965	2965	2965	2965	0
590	20241108	101500	57156315	2965	2965	2965	2965	0
591	20241108	101400	57156315	2965	2965	2965	2965	3
592	20241108	101300	57147420	2965	2965	2965	2965	420
593	20241108	101200	55902120	2985	2970	2985	2970	2844
594	20241108	101100	47425970	2965	2965	2965	2965	194
595	20241108	101000	46850760	2965	2960	2965	2960	135
596	20241108	100900	46451110	2960	2960	2960	2960	0
597	20241108	100800	46451110	2960	2960	2960	2960	400
598	20241108	100700	45267110	2960	2960	2960	2960	0
599	20241108	100600	45267110	2960	2960	2960	2960	0
600	20241108	100500	45267110	2960	2960	2960	2960	1258
601	20241108	100400	41543430	2970	2970	2970	2970	1
602	20241108	100300	41540460	2965	2965	2965	2965	214
603	20241108	100200	40905950	2975	2975	2975	2975	0
604	20241108	100100	40905950	2975	2965	2975	2965	87
605	20241108	100000	40647595	2970	2980	2980	2970	63
606	20241108	095900	40459975	2980	2980	2980	2980	350
607	20241108	095800	39416975	2980	2980	2980	2980	0
608	20241108	095700	39416975	2980	2980	2980	2980	0
609	20241108	095600	39416975	2980	2980	2980	2980	0
610	20241108	095500	39416975	2980	2980	2980	2980	0
611	20241108	095400	39416975	2980	2980	2980	2980	0
612	20241108	095300	39416975	2980	2980	2980	2980	0
613	20241108	095200	39416975	2980	2980	2980	2980	179
614	20241108	095100	38883555	2965	2965	2965	2965	0
615	20241108	095000	38883555	2965	2965	2965	2965	2500
616	20241108	094900	31471055	2965	2965	2965	2965	0
617	20241108	094800	31471055	2965	2965	2965	2965	2
618	20241108	094700	31465125	2965	2965	2965	2965	0
619	20241108	094600	31465125	2965	2965	2965	2965	0
620	20241108	094500	31465125	2965	2965	2965	2965	0
621	20241108	094400	31465125	2965	2965	2965	2965	1
622	20241108	094300	31462160	2970	2970	2970	2970	1853
623	20241108	094200	25958750	2975	2980	2980	2975	7
624	20241108	094100	25937920	2975	2975	2975	2975	19
625	20241108	094000	25881395	2980	2980	2980	2980	0
626	20241108	093900	25881395	2980	2980	2980	2980	0
627	20241108	093800	25881395	2980	2980	2980	2980	0
628	20241108	093700	25881395	2980	2980	2980	2980	5
629	20241108	093600	25866495	2970	2970	2970	2970	0
630	20241108	093500	25866495	2970	2970	2970	2970	26
631	20241108	093400	25789275	2980	2970	2980	2970	10
632	20241108	093300	25759525	2980	2980	2980	2980	4
633	20241108	093200	25747605	2970	2965	2970	2965	81
634	20241108	093100	25507040	2980	2980	2980	2980	0
635	20241108	093000	25507040	2980	2980	2980	2980	0
636	20241108	092900	25507040	2980	2980	2980	2980	0
637	20241108	092800	25507040	2980	2970	2980	2970	20
638	20241108	092700	25447530	2965	2965	2965	2965	1952
639	20241108	092600	19659850	2970	2970	2970	2970	5
640	20241108	092500	19645000	2975	2975	2975	2975	36
641	20241108	092400	19537900	2975	2975	2975	2975	15
642	20241108	092300	19493275	2980	2980	2980	2980	0
643	20241108	092200	19493275	2980	2985	2985	2980	2
644	20241108	092100	19487310	2980	2980	2980	2980	12
645	20241108	092000	19451550	2990	2990	2990	2990	0
646	20241108	091900	19451550	2990	2990	2990	2990	0
647	20241108	091800	19451550	2990	2975	2990	2975	553
648	20241108	091700	17801515	2980	2985	2985	2980	43
649	20241108	091600	17673340	2985	2985	2985	2985	0
650	20241108	091500	17673340	2985	2985	2985	2985	27
651	20241108	091400	17592745	2990	2990	2990	2990	0
652	20241108	091300	17592745	2990	2990	2990	2990	0
653	20241108	091200	17592745	2990	2990	2990	2990	0
654	20241108	091100	17592745	2990	2985	2990	2985	1391
655	20241108	091000	13440565	2965	2965	2965	2965	0
656	20241108	090900	13440565	2965	2965	2965	2965	0
657	20241108	090800	13440565	2965	2965	2965	2965	56
658	20241108	090700	13274525	2965	2970	2970	2965	1055
659	20241108	090600	10146315	2980	2965	2980	2965	264
660	20241108	090500	9360175	2965	2965	2965	2965	0
661	20241108	090400	9360175	2965	2965	2965	2965	0
662	20241108	090300	9360175	2965	2965	2965	2965	1553
663	20241108	090200	4755530	2950	2950	2950	2950	0
664	20241108	090100	4755530	2950	2965	2985	2950	1092
665	20241108	090000	1529150	2965	2965	2965	2965	358