KissMeData/096760/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	200300	41494095	2990	2990	2990	2990	902
3	20241104	200200	41494095	2990	2990	2990	2990	0
4	20241104	200100	41494095	2990	2990	2990	2990	0
5	20241104	200000	41494095	2990	2990	2990	2990	0
6	20241104	195900	41494095	2990	2990	2990	2990	0
7	20241104	195800	41494095	2990	2990	2990	2990	0
8	20241104	195700	41494095	2990	2990	2990	2990	0
9	20241104	195600	41494095	2990	2990	2990	2990	0
10	20241104	195500	41494095	2990	2990	2990	2990	0
11	20241104	195400	41494095	2990	2990	2990	2990	0
12	20241104	195300	41494095	2990	2990	2990	2990	0
13	20241104	195200	41494095	2990	2990	2990	2990	0
14	20241104	195100	41494095	2990	2990	2990	2990	0
15	20241104	195000	41494095	2990	2990	2990	2990	0
16	20241104	194900	41494095	2990	2990	2990	2990	0
17	20241104	194800	41494095	2990	2990	2990	2990	0
18	20241104	194700	41494095	2990	2990	2990	2990	0
19	20241104	194600	41494095	2990	2990	2990	2990	0
20	20241104	194500	41494095	2990	2990	2990	2990	0
21	20241104	194400	41494095	2990	2990	2990	2990	0
22	20241104	194300	41494095	2990	2990	2990	2990	0
23	20241104	194200	41494095	2990	2990	2990	2990	0
24	20241104	194100	41494095	2990	2990	2990	2990	0
25	20241104	194000	41494095	2990	2990	2990	2990	0
26	20241104	193900	41494095	2990	2990	2990	2990	0
27	20241104	193800	41494095	2990	2990	2990	2990	0
28	20241104	193700	41494095	2990	2990	2990	2990	0
29	20241104	193600	41494095	2990	2990	2990	2990	0
30	20241104	193500	41494095	2990	2990	2990	2990	0
31	20241104	193400	41494095	2990	2990	2990	2990	0
32	20241104	193300	41494095	2990	2990	2990	2990	902
33	20241104	193200	41494095	2990	2990	2990	2990	0
34	20241104	193100	41494095	2990	2990	2990	2990	0
35	20241104	193000	41494095	2990	2990	2990	2990	0
36	20241104	192900	41494095	2990	2990	2990	2990	0
37	20241104	192800	41494095	2990	2990	2990	2990	0
38	20241104	192700	41494095	2990	2990	2990	2990	0
39	20241104	192600	41494095	2990	2990	2990	2990	0
40	20241104	192500	41494095	2990	2990	2990	2990	0
41	20241104	192400	41494095	2990	2990	2990	2990	0
42	20241104	192300	41494095	2990	2990	2990	2990	0
43	20241104	192200	41494095	2990	2990	2990	2990	0
44	20241104	192100	41494095	2990	2990	2990	2990	0
45	20241104	192000	41494095	2990	2990	2990	2990	0
46	20241104	191900	41494095	2990	2990	2990	2990	0
47	20241104	191800	41494095	2990	2990	2990	2990	0
48	20241104	191700	41494095	2990	2990	2990	2990	0
49	20241104	191600	41494095	2990	2990	2990	2990	0
50	20241104	191500	41494095	2990	2990	2990	2990	0
51	20241104	191400	41494095	2990	2990	2990	2990	0
52	20241104	191300	41494095	2990	2990	2990	2990	0
53	20241104	191200	41494095	2990	2990	2990	2990	0
54	20241104	191100	41494095	2990	2990	2990	2990	0
55	20241104	191000	41494095	2990	2990	2990	2990	0
56	20241104	190900	41494095	2990	2990	2990	2990	0
57	20241104	190800	41494095	2990	2990	2990	2990	0
58	20241104	190700	41494095	2990	2990	2990	2990	0
59	20241104	190600	41494095	2990	2990	2990	2990	0
60	20241104	190500	41494095	2990	2990	2990	2990	0
61	20241104	190400	41494095	2990	2990	2990	2990	0
62	20241104	190300	41494095	2990	2990	2990	2990	902
63	20241104	190200	41494095	2990	2990	2990	2990	0
64	20241104	190100	41494095	2990	2990	2990	2990	0
65	20241104	190000	41494095	2990	2990	2990	2990	0
66	20241104	185900	41494095	2990	2990	2990	2990	0
67	20241104	185800	41494095	2990	2990	2990	2990	0
68	20241104	185700	41494095	2990	2990	2990	2990	0
69	20241104	185600	41494095	2990	2990	2990	2990	0
70	20241104	185500	41494095	2990	2990	2990	2990	0
71	20241104	185400	41494095	2990	2990	2990	2990	0
72	20241104	185300	41494095	2990	2990	2990	2990	0
73	20241104	185200	41494095	2990	2990	2990	2990	0
74	20241104	185100	41494095	2990	2990	2990	2990	0
75	20241104	185000	41494095	2990	2990	2990	2990	0
76	20241104	184900	41494095	2990	2990	2990	2990	0
77	20241104	184800	41494095	2990	2990	2990	2990	0
78	20241104	184700	41494095	2990	2990	2990	2990	0
79	20241104	184600	41494095	2990	2990	2990	2990	0
80	20241104	184500	41494095	2990	2990	2990	2990	0
81	20241104	184400	41494095	2990	2990	2990	2990	0
82	20241104	184300	41494095	2990	2990	2990	2990	0
83	20241104	184200	41494095	2990	2990	2990	2990	0
84	20241104	184100	41494095	2990	2990	2990	2990	0
85	20241104	184000	41494095	2990	2990	2990	2990	0
86	20241104	183900	41494095	2990	2990	2990	2990	0
87	20241104	183800	41494095	2990	2990	2990	2990	0
88	20241104	183700	41494095	2990	2990	2990	2990	0
89	20241104	183600	41494095	2990	2990	2990	2990	0
90	20241104	183500	41494095	2990	2990	2990	2990	0
91	20241104	183400	41494095	2990	2990	2990	2990	0
92	20241104	183300	41494095	2990	2990	2990	2990	902
93	20241104	183200	41494095	2990	2990	2990	2990	0
94	20241104	183100	41494095	2990	2990	2990	2990	0
95	20241104	183000	41494095	2990	2990	2990	2990	0
96	20241104	182900	41494095	2990	2990	2990	2990	0
97	20241104	182800	41494095	2990	2990	2990	2990	0
98	20241104	182700	41494095	2990	2990	2990	2990	0
99	20241104	182600	41494095	2990	2990	2990	2990	0
100	20241104	182500	41494095	2990	2990	2990	2990	0
101	20241104	182400	41494095	2990	2990	2990	2990	0
102	20241104	182300	41494095	2990	2990	2990	2990	0
103	20241104	182200	41494095	2990	2990	2990	2990	0
104	20241104	182100	41494095	2990	2990	2990	2990	0
105	20241104	182000	41494095	2990	2990	2990	2990	0
106	20241104	181900	41494095	2990	2990	2990	2990	0
107	20241104	181800	41494095	2990	2990	2990	2990	0
108	20241104	181700	41494095	2990	2990	2990	2990	0
109	20241104	181600	41494095	2990	2990	2990	2990	0
110	20241104	181500	41494095	2990	2990	2990	2990	0
111	20241104	181400	41494095	2990	2990	2990	2990	0
112	20241104	181300	41494095	2990	2990	2990	2990	0
113	20241104	181200	41494095	2990	2990	2990	2990	0
114	20241104	181100	41494095	2990	2990	2990	2990	0
115	20241104	181000	41494095	2990	2990	2990	2990	0
116	20241104	180900	41494095	2990	2990	2990	2990	0
117	20241104	180800	41494095	2990	2990	2990	2990	0
118	20241104	180700	41494095	2990	2990	2990	2990	0
119	20241104	180600	41494095	2990	2990	2990	2990	0
120	20241104	180500	41494095	2990	2990	2990	2990	0
121	20241104	180400	41494095	2990	2990	2990	2990	0
122	20241104	180300	41494095	2990	2990	2990	2990	902
123	20241104	180200	41494095	2990	2990	2990	2990	0
124	20241104	180100	41494095	2990	2990	2990	2990	0
125	20241104	180000	41494095	2990	2990	2990	2990	0
126	20241104	175900	41494095	2990	2990	2990	2990	0
127	20241104	175800	41494095	2990	2990	2990	2990	0
128	20241104	175700	41494095	2990	2990	2990	2990	0
129	20241104	175600	41494095	2990	2990	2990	2990	0
130	20241104	175500	41494095	2990	2990	2990	2990	0
131	20241104	175400	41494095	2990	2990	2990	2990	0
132	20241104	175300	41494095	2990	2990	2990	2990	0
133	20241104	175200	41494095	2990	2990	2990	2990	0
134	20241104	175100	41494095	2990	2990	2990	2990	0
135	20241104	175000	41494095	2990	2990	2990	2990	0
136	20241104	174900	41494095	2990	2990	2990	2990	0
137	20241104	174800	41494095	2990	2990	2990	2990	0
138	20241104	174700	41494095	2990	2990	2990	2990	0
139	20241104	174600	41494095	2990	2990	2990	2990	0
140	20241104	174500	41494095	2990	2990	2990	2990	0
141	20241104	174400	41494095	2990	2990	2990	2990	0
142	20241104	174300	41494095	2990	2990	2990	2990	0
143	20241104	174200	41494095	2990	2990	2990	2990	0
144	20241104	174100	41494095	2990	2990	2990	2990	0
145	20241104	174000	41494095	2990	2990	2990	2990	0
146	20241104	173900	41494095	2990	2990	2990	2990	0
147	20241104	173800	41494095	2990	2990	2990	2990	0
148	20241104	173700	41494095	2990	2990	2990	2990	0
149	20241104	173600	41494095	2990	2990	2990	2990	0
150	20241104	173500	41494095	2990	2990	2990	2990	0
151	20241104	173400	41494095	2990	2990	2990	2990	0
152	20241104	173300	41494095	2990	2990	2990	2990	902
153	20241104	173200	41494095	2990	2990	2990	2990	0
154	20241104	173100	41494095	2990	2990	2990	2990	0
155	20241104	173000	41494095	2990	2990	2990	2990	0
156	20241104	172900	41494095	2990	2990	2990	2990	0
157	20241104	172800	41494095	2990	2990	2990	2990	0
158	20241104	172700	41494095	2990	2990	2990	2990	0
159	20241104	172600	41494095	2990	2990	2990	2990	0
160	20241104	172500	41494095	2990	2990	2990	2990	0
161	20241104	172400	41494095	2990	2990	2990	2990	0
162	20241104	172300	41494095	2990	2990	2990	2990	0
163	20241104	172200	41494095	2990	2990	2990	2990	0
164	20241104	172100	41494095	2990	2990	2990	2990	0
165	20241104	172000	41494095	2990	2990	2990	2990	0
166	20241104	171900	41494095	2990	2990	2990	2990	0
167	20241104	171800	41494095	2990	2990	2990	2990	0
168	20241104	171700	41494095	2990	2990	2990	2990	0
169	20241104	171600	41494095	2990	2990	2990	2990	0
170	20241104	171500	41494095	2990	2990	2990	2990	0
171	20241104	171400	41494095	2990	2990	2990	2990	0
172	20241104	171300	41494095	2990	2990	2990	2990	0
173	20241104	171200	41494095	2990	2990	2990	2990	0
174	20241104	171100	41494095	2990	2990	2990	2990	0
175	20241104	171000	41494095	2990	2990	2990	2990	0
176	20241104	170900	41494095	2990	2990	2990	2990	0
177	20241104	170800	41494095	2990	2990	2990	2990	0
178	20241104	170700	41494095	2990	2990	2990	2990	0
179	20241104	170600	41494095	2990	2990	2990	2990	0
180	20241104	170500	41494095	2990	2990	2990	2990	0
181	20241104	170400	41494095	2990	2990	2990	2990	0
182	20241104	170300	41494095	2990	2990	2990	2990	902
183	20241104	170200	41494095	2990	2990	2990	2990	0
184	20241104	170100	41494095	2990	2990	2990	2990	0
185	20241104	170000	41494095	2990	2990	2990	2990	0
186	20241104	165900	41494095	2990	2990	2990	2990	0
187	20241104	165800	41494095	2990	2990	2990	2990	0
188	20241104	165700	41494095	2990	2990	2990	2990	0
189	20241104	165600	41494095	2990	2990	2990	2990	0
190	20241104	165500	41494095	2990	2990	2990	2990	0
191	20241104	165400	41494095	2990	2990	2990	2990	0
192	20241104	165300	41494095	2990	2990	2990	2990	0
193	20241104	165200	41494095	2990	2990	2990	2990	0
194	20241104	165100	41494095	2990	2990	2990	2990	0
195	20241104	165000	41494095	2990	2990	2990	2990	0
196	20241104	164900	41494095	2990	2990	2990	2990	0
197	20241104	164800	41494095	2990	2990	2990	2990	0
198	20241104	164700	41494095	2990	2990	2990	2990	0
199	20241104	164600	41494095	2990	2990	2990	2990	0
200	20241104	164500	41494095	2990	2990	2990	2990	0
201	20241104	164400	41494095	2990	2990	2990	2990	0
202	20241104	164300	41494095	2990	2990	2990	2990	0
203	20241104	164200	41494095	2990	2990	2990	2990	0
204	20241104	164100	41494095	2990	2990	2990	2990	0
205	20241104	164000	41494095	2990	2990	2990	2990	0
206	20241104	163900	41494095	2990	2990	2990	2990	0
207	20241104	163800	41494095	2990	2990	2990	2990	0
208	20241104	163700	41494095	2990	2990	2990	2990	0
209	20241104	163600	41494095	2990	2990	2990	2990	0
210	20241104	163500	41494095	2990	2990	2990	2990	0
211	20241104	163400	41494095	2990	2990	2990	2990	0
212	20241104	163300	41494095	2990	2990	2990	2990	902
213	20241104	163200	41494095	2990	2990	2990	2990	0
214	20241104	163100	41494095	2990	2990	2990	2990	0
215	20241104	163000	41494095	2990	2990	2990	2990	0
216	20241104	162900	41494095	2990	2990	2990	2990	0
217	20241104	162800	41494095	2990	2990	2990	2990	0
218	20241104	162700	41494095	2990	2990	2990	2990	0
219	20241104	162600	41494095	2990	2990	2990	2990	0
220	20241104	162500	41494095	2990	2990	2990	2990	0
221	20241104	162400	41494095	2990	2990	2990	2990	0
222	20241104	162300	41494095	2990	2990	2990	2990	0
223	20241104	162200	41494095	2990	2990	2990	2990	0
224	20241104	162100	41494095	2990	2990	2990	2990	0
225	20241104	162000	41494095	2990	2990	2990	2990	0
226	20241104	161900	41494095	2990	2990	2990	2990	0
227	20241104	161800	41494095	2990	2990	2990	2990	0
228	20241104	161700	41494095	2990	2990	2990	2990	0
229	20241104	161600	41494095	2990	2990	2990	2990	0
230	20241104	161500	41494095	2990	2990	2990	2990	0
231	20241104	161400	41494095	2990	2990	2990	2990	0
232	20241104	161300	41494095	2990	2990	2990	2990	0
233	20241104	161200	41494095	2990	2990	2990	2990	0
234	20241104	161100	41494095	2990	2990	2990	2990	0
235	20241104	161000	41494095	2990	2990	2990	2990	0
236	20241104	160900	41494095	2990	2990	2990	2990	0
237	20241104	160800	41494095	2990	2990	2990	2990	0
238	20241104	160700	41494095	2990	2990	2990	2990	0
239	20241104	160600	41494095	2990	2990	2990	2990	0
240	20241104	160500	41494095	2990	2990	2990	2990	0
241	20241104	160400	41494095	2990	2990	2990	2990	0
242	20241104	160300	41494095	2990	2990	2990	2990	902
243	20241104	160200	41494095	2990	2990	2990	2990	0
244	20241104	160100	41494095	2990	2990	2990	2990	0
245	20241104	160000	41494095	2990	2990	2990	2990	0
246	20241104	155900	41494095	2990	2990	2990	2990	0
247	20241104	155800	41494095	2990	2990	2990	2990	0
248	20241104	155700	41494095	2990	2990	2990	2990	0
249	20241104	155600	41494095	2990	2990	2990	2990	0
250	20241104	155500	41494095	2990	2990	2990	2990	0
251	20241104	155400	41494095	2990	2990	2990	2990	0
252	20241104	155300	41494095	2990	2990	2990	2990	0
253	20241104	155200	41494095	2990	2990	2990	2990	0
254	20241104	155100	41494095	2990	2990	2990	2990	0
255	20241104	155000	41494095	2990	2990	2990	2990	0
256	20241104	154900	41494095	2990	2990	2990	2990	0
257	20241104	154800	41494095	2990	2990	2990	2990	0
258	20241104	154700	41494095	2990	2990	2990	2990	0
259	20241104	154600	41494095	2990	2990	2990	2990	0
260	20241104	154500	41494095	2990	2990	2990	2990	0
261	20241104	154400	41494095	2990	2990	2990	2990	0
262	20241104	154300	41494095	2990	2990	2990	2990	0
263	20241104	154200	41494095	2990	2990	2990	2990	0
264	20241104	154100	41494095	2990	2990	2990	2990	0
265	20241104	154000	41494095	2990	2990	2990	2990	0
266	20241104	153900	41494095	2990	2990	2990	2990	0
267	20241104	153800	41494095	2990	2990	2990	2990	0
268	20241104	153700	41494095	2990	2990	2990	2990	0
269	20241104	153600	41494095	2990	2990	2990	2990	0
270	20241104	153500	41494095	2990	2990	2990	2990	0
271	20241104	153400	41494095	2990	2990	2990	2990	0
272	20241104	153300	41494095	2990	2990	2990	2990	902
273	20241104	153200	41494095	2990	2990	2990	2990	0
274	20241104	153100	41494095	2990	2990	2990	2990	0
275	20241104	153000	41494095	2990	2990	2990	2990	902
276	20241104	152900	38797115	2975	2975	2975	2975	0
277	20241104	152800	38797115	2975	2975	2975	2975	0
278	20241104	152700	38797115	2975	2975	2975	2975	0
279	20241104	152600	38797115	2975	2975	2975	2975	0
280	20241104	152500	38797115	2975	2975	2975	2975	0
281	20241104	152400	38797115	2975	2975	2975	2975	0
282	20241104	152300	38797115	2975	2975	2975	2975	0
283	20241104	152200	38797115	2975	2975	2975	2975	0
284	20241104	152100	38797115	2975	2975	2975	2975	0
285	20241104	152000	38797115	2975	2975	2975	2975	0
286	20241104	151900	38797115	2975	2980	2980	2975	45
287	20241104	151800	38663030	2980	2980	2980	2980	11
288	20241104	151700	38630250	2980	2980	2980	2980	302
289	20241104	151600	37730290	2980	2980	2980	2980	0
290	20241104	151500	37730290	2980	2980	2980	2980	0
291	20241104	151400	37730290	2980	2980	2980	2980	0
292	20241104	151300	37730290	2980	2980	2980	2980	0
293	20241104	151200	37730290	2980	2980	2980	2980	0
294	20241104	151100	37730290	2980	2980	2980	2980	0
295	20241104	151000	37730290	2980	2980	2980	2980	0
296	20241104	150900	37730290	2980	2980	2980	2980	0
297	20241104	150800	37730290	2980	2980	2980	2980	0
298	20241104	150700	37730290	2980	2980	2980	2980	0
299	20241104	150600	37730290	2980	2980	2980	2980	0
300	20241104	150500	37730290	2980	2980	2980	2980	90
301	20241104	150400	37462090	2980	2980	2980	2980	9
302	20241104	150300	37435270	2990	2990	2990	2990	0
303	20241104	150200	37435270	2990	2990	2990	2990	0
304	20241104	150100	37435270	2990	2990	2990	2990	0
305	20241104	150000	37435270	2990	2990	2990	2990	5
306	20241104	145900	37420320	2990	2990	2990	2990	0
307	20241104	145800	37420320	2990	2990	2990	2990	1
308	20241104	145700	37417330	2990	2985	2990	2985	20
309	20241104	145600	37357600	2985	2985	2985	2985	0
310	20241104	145500	37357600	2985	2985	2985	2985	0
311	20241104	145400	37357600	2985	2985	2985	2985	0
312	20241104	145300	37357600	2985	2985	2985	2985	0
313	20241104	145200	37357600	2985	2985	2985	2985	0
314	20241104	145100	37357600	2985	2985	2985	2985	0
315	20241104	145000	37357600	2985	2985	2985	2985	0
316	20241104	144900	37357600	2985	2985	2985	2985	1
317	20241104	144800	37354615	2985	2985	2985	2985	3
318	20241104	144700	37345660	2985	2985	2985	2985	0
319	20241104	144600	37345660	2985	2985	2985	2985	1
320	20241104	144500	37342675	2985	2985	2985	2985	0
321	20241104	144400	37342675	2985	2985	2985	2985	0
322	20241104	144300	37342675	2985	2985	2985	2985	0
323	20241104	144200	37342675	2985	2985	2985	2985	1
324	20241104	144100	37339690	2985	2985	2985	2985	0
325	20241104	144000	37339690	2985	2985	2985	2985	0
326	20241104	143900	37339690	2985	2985	2985	2985	0
327	20241104	143800	37339690	2985	2985	2985	2985	1
328	20241104	143700	37336705	2990	2990	2990	2990	4
329	20241104	143600	37324745	2990	2990	2990	2990	0
330	20241104	143500	37324745	2990	2990	2990	2990	1
331	20241104	143400	37321755	2990	2990	2990	2990	0
332	20241104	143300	37321755	2990	2990	2990	2990	10
333	20241104	143200	37291855	2985	2985	2985	2985	1
334	20241104	143100	37288870	2990	2990	2990	2990	1
335	20241104	143000	37285880	2990	2990	2990	2990	0
336	20241104	142900	37285880	2990	2990	2990	2990	0
337	20241104	142800	37285880	2990	2990	2990	2990	1
338	20241104	142700	37282890	2990	2990	2990	2990	0
339	20241104	142600	37282890	2990	2990	2990	2990	3
340	20241104	142500	37273920	2990	2990	2990	2990	1
341	20241104	142400	37270930	2990	2985	2990	2985	964
342	20241104	142300	34393385	2980	2980	2980	2980	0
343	20241104	142200	34393385	2980	2975	2980	2975	7
344	20241104	142100	34372530	2970	2970	2970	2970	49
345	20241104	142000	34227000	2970	2970	2970	2970	0
346	20241104	141900	34227000	2970	2970	2970	2970	1
347	20241104	141800	34224030	2975	2975	2975	2975	0
348	20241104	141700	34224030	2975	2975	2975	2975	0
349	20241104	141600	34224030	2975	2975	2975	2975	0
350	20241104	141500	34224030	2975	2975	2975	2975	2
351	20241104	141400	34218080	2980	2980	2980	2980	2
352	20241104	141300	34212120	2980	2980	2980	2980	1
353	20241104	141200	34209140	2980	2965	2980	2965	25
354	20241104	141100	34134940	2980	2980	2980	2980	0
355	20241104	141000	34134940	2980	2980	2980	2980	0
356	20241104	140900	34134940	2980	2980	2980	2980	0
357	20241104	140800	34134940	2980	2980	2980	2980	0
358	20241104	140700	34134940	2980	2980	2980	2980	0
359	20241104	140600	34134940	2980	2980	2980	2980	1
360	20241104	140500	34131960	2980	2980	2980	2980	0
361	20241104	140400	34131960	2980	2980	2980	2980	2
362	20241104	140300	34126000	2980	2980	2980	2980	2
363	20241104	140200	34120040	2980	2980	2980	2980	1
364	20241104	140100	34117060	2960	2960	2960	2960	0
365	20241104	140000	34117060	2960	2960	2960	2960	0
366	20241104	135900	34117060	2960	2960	2960	2960	0
367	20241104	135800	34117060	2960	2960	2960	2960	0
368	20241104	135700	34117060	2960	2960	2960	2960	0
369	20241104	135600	34117060	2960	2980	2980	2960	29
370	20241104	135500	34030690	2980	2980	2980	2980	0
371	20241104	135400	34030690	2980	2980	2980	2980	0
372	20241104	135300	34030690	2980	2980	2980	2980	1
373	20241104	135200	34027710	2980	2980	2980	2980	3
374	20241104	135100	34018770	2980	2980	2980	2980	2
375	20241104	135000	34012810	2980	2980	2980	2980	0
376	20241104	134900	34012810	2980	2980	2980	2980	0
377	20241104	134800	34012810	2980	2980	2980	2980	0
378	20241104	134700	34012810	2980	2980	2980	2980	0
379	20241104	134600	34012810	2980	2980	2980	2980	0
380	20241104	134500	34012810	2980	2980	2980	2980	0
381	20241104	134400	34012810	2980	2980	2980	2980	0
382	20241104	134300	34012810	2980	2980	2980	2980	0
383	20241104	134200	34012810	2980	2970	2980	2970	57
384	20241104	134100	33843510	2970	2970	2970	2970	2
385	20241104	134000	33837570	2970	2970	2970	2970	3
386	20241104	133900	33828660	2970	2970	2970	2970	1
387	20241104	133800	33825690	2970	2970	2970	2970	0
388	20241104	133700	33825690	2970	2970	2970	2970	0
389	20241104	133600	33825690	2970	2970	2970	2970	0
390	20241104	133500	33825690	2970	2970	2970	2970	0
391	20241104	133400	33825690	2970	2970	2970	2970	1
392	20241104	133300	33822720	2965	2965	2965	2965	0
393	20241104	133200	33822720	2965	2965	2965	2965	0
394	20241104	133100	33822720	2965	2965	2965	2965	0
395	20241104	133000	33822720	2965	2965	2965	2965	2
396	20241104	132900	33816790	2965	2965	2965	2965	3
397	20241104	132800	33807895	2965	2965	2965	2965	0
398	20241104	132700	33807895	2965	2965	2965	2965	0
399	20241104	132600	33807895	2965	2965	2965	2965	1
400	20241104	132500	33804930	2960	2960	2960	2960	0
401	20241104	132400	33804930	2960	2960	2960	2960	20
402	20241104	132300	33745730	2960	2960	2960	2960	0
403	20241104	132200	33745730	2960	2960	2960	2960	14
404	20241104	132100	33704290	2960	2960	2960	2960	6
405	20241104	132000	33686530	2965	2965	2965	2965	0
406	20241104	131900	33686530	2965	2965	2965	2965	1
407	20241104	131800	33683565	2965	2965	2965	2965	2
408	20241104	131700	33677635	2965	2960	2965	2960	31
409	20241104	131600	33585870	2960	2960	2960	2960	0
410	20241104	131500	33585870	2960	2960	2960	2960	0
411	20241104	131400	33585870	2960	2960	2960	2960	11
412	20241104	131300	33553310	2960	2960	2960	2960	1
413	20241104	131200	33550350	2960	2960	2960	2960	0
414	20241104	131100	33550350	2960	2960	2960	2960	0
415	20241104	131000	33550350	2960	2960	2960	2960	3
416	20241104	130900	33541470	2965	2965	2965	2965	0
417	20241104	130800	33541470	2965	2965	2965	2965	1
418	20241104	130700	33538505	2965	2965	2965	2965	1
419	20241104	130600	33535540	2970	2970	2970	2970	3
420	20241104	130500	33526630	2970	2970	2970	2970	0
421	20241104	130400	33526630	2970	2970	2970	2970	1
422	20241104	130300	33523660	2965	2965	2965	2965	0
423	20241104	130200	33523660	2965	2965	2965	2965	0
424	20241104	130100	33523660	2965	2965	2965	2965	0
425	20241104	130000	33523660	2965	2965	2965	2965	0
426	20241104	125900	33523660	2965	2965	2965	2965	0
427	20241104	125800	33523660	2965	2965	2965	2965	3
428	20241104	125700	33514765	2970	2970	2970	2970	0
429	20241104	125600	33514765	2970	2970	2970	2970	1
430	20241104	125500	33511795	2965	2965	2965	2965	5
431	20241104	125400	33496970	2965	2965	2965	2965	0
432	20241104	125300	33496970	2965	2965	2965	2965	0
433	20241104	125200	33496970	2965	2965	2965	2965	1
434	20241104	125100	33494005	2965	2965	2965	2965	0
435	20241104	125000	33494005	2965	2965	2965	2965	3
436	20241104	124900	33485110	2965	2965	2965	2965	0
437	20241104	124800	33485110	2965	2965	2965	2965	4
438	20241104	124700	33473250	2965	2965	2965	2965	1
439	20241104	124600	33470285	2965	2965	2965	2965	0
440	20241104	124500	33470285	2965	2965	2965	2965	1
441	20241104	124400	33467320	2965	2970	2970	2965	3
442	20241104	124300	33458415	2970	2965	2970	2960	21
443	20241104	124200	33396240	2960	2960	2960	2960	10
444	20241104	124100	33366640	2960	2960	2960	2960	75
445	20241104	124000	33144640	2955	2955	2960	2955	36
446	20241104	123900	33038250	2960	2960	2960	2960	9
447	20241104	123800	33011610	2960	2960	2960	2960	9
448	20241104	123700	32984970	2960	2960	2960	2960	1
449	20241104	123600	32982010	2960	2960	2960	2960	0
450	20241104	123500	32982010	2960	2960	2960	2960	7
451	20241104	123400	32961290	2965	2965	2965	2965	14
452	20241104	123300	32919780	2965	2965	2965	2965	2
453	20241104	123200	32913850	2965	2965	2965	2965	2
454	20241104	123100	32907920	2965	2965	2965	2965	1
455	20241104	123000	32904955	2965	2965	2965	2965	0
456	20241104	122900	32904955	2965	2965	2965	2965	0
457	20241104	122800	32904955	2965	2965	2965	2965	1
458	20241104	122700	32901990	2965	2965	2965	2965	0
459	20241104	122600	32901990	2965	2965	2965	2965	1
460	20241104	122500	32899025	2965	2965	2965	2965	0
461	20241104	122400	32899025	2965	2965	2965	2965	2
462	20241104	122300	32893095	2965	2970	2970	2965	5
463	20241104	122200	32878265	2970	2970	2970	2970	1
464	20241104	122100	32875295	2970	2970	2970	2970	3
465	20241104	122000	32866385	2970	2970	2970	2970	1
466	20241104	121900	32863415	2970	2970	2970	2970	1
467	20241104	121800	32860445	2970	2970	2970	2970	0
468	20241104	121700	32860445	2970	2970	2970	2970	2
469	20241104	121600	32854505	2970	2970	2970	2970	0
470	20241104	121500	32854505	2970	2970	2970	2970	0
471	20241104	121400	32854505	2970	2970	2970	2970	1
472	20241104	121300	32851535	2960	2960	2960	2960	2
473	20241104	121200	32845615	2960	2960	2960	2960	2
474	20241104	121100	32839695	2960	2960	2960	2960	2
475	20241104	121000	32833775	2960	2960	2960	2960	2
476	20241104	120900	32827855	2960	2960	2960	2960	2
477	20241104	120800	32821935	2960	2960	2960	2960	0
478	20241104	120700	32821935	2960	2960	2960	2960	1
479	20241104	120600	32818975	2960	2960	2960	2960	0
480	20241104	120500	32818975	2960	2960	2960	2960	0
481	20241104	120400	32818975	2960	2960	2960	2960	2
482	20241104	120300	32813055	2960	2960	2960	2960	22
483	20241104	120200	32747935	2960	2960	2960	2960	1
484	20241104	120100	32744975	2960	2960	2960	2960	0
485	20241104	120000	32744975	2960	2960	2960	2960	4
486	20241104	115900	32733135	2960	2960	2960	2960	0
487	20241104	115800	32733135	2960	2960	2960	2960	2
488	20241104	115700	32727215	2960	2960	2960	2960	2
489	20241104	115600	32721295	2960	2960	2960	2960	0
490	20241104	115500	32721295	2960	2960	2960	2960	1
491	20241104	115400	32718335	2960	2960	2960	2960	0
492	20241104	115300	32718335	2960	2960	2960	2960	0
493	20241104	115200	32718335	2960	2960	2960	2960	1
494	20241104	115100	32715375	2960	2960	2960	2960	0
495	20241104	115000	32715375	2960	2960	2960	2960	1
496	20241104	114900	32712415	2960	2960	2960	2960	1
497	20241104	114800	32709455	2960	2960	2960	2960	4
498	20241104	114700	32697615	2960	2960	2960	2960	1
499	20241104	114600	32694655	2960	2960	2960	2960	1
500	20241104	114500	32691695	2960	2960	2960	2960	1
501	20241104	114400	32688735	2960	2960	2960	2960	0
502	20241104	114300	32688735	2960	2960	2960	2960	3
503	20241104	114200	32679855	2965	2965	2965	2965	0
504	20241104	114100	32679855	2965	2965	2965	2965	0
505	20241104	114000	32679855	2965	2965	2965	2965	52
506	20241104	113900	32525675	2965	2965	2965	2965	0
507	20241104	113800	32525675	2965	2965	2965	2965	10
508	20241104	113700	32496025	2965	2965	2965	2965	3
509	20241104	113600	32487130	2965	2965	2965	2965	2
510	20241104	113500	32481200	2965	2970	2970	2965	15
511	20241104	113400	32436720	2970	2970	2970	2970	0
512	20241104	113300	32436720	2970	2970	2970	2970	2
513	20241104	113200	32430780	2970	2970	2970	2970	0
514	20241104	113100	32430780	2970	2970	2970	2970	1
515	20241104	113000	32427810	2970	2970	2970	2970	0
516	20241104	112900	32427810	2970	2970	2970	2970	0
517	20241104	112800	32427810	2970	2970	2970	2970	2
518	20241104	112700	32421870	2970	2970	2970	2970	1
519	20241104	112600	32418900	2970	2970	2970	2970	2
520	20241104	112500	32412960	2970	2970	2970	2970	1
521	20241104	112400	32409990	2970	2970	2970	2970	3
522	20241104	112300	32401080	2970	2970	2970	2970	1
523	20241104	112200	32398110	2970	2970	2970	2970	0
524	20241104	112100	32398110	2970	2970	2970	2970	2
525	20241104	112000	32392170	2970	2970	2970	2970	0
526	20241104	111900	32392170	2970	2970	2970	2970	1
527	20241104	111800	32389200	2970	2970	2970	2970	0
528	20241104	111700	32389200	2970	2970	2970	2970	0
529	20241104	111600	32389200	2970	2970	2970	2970	9
530	20241104	111500	32362470	2970	2970	2970	2970	1
531	20241104	111400	32359500	2970	2975	2975	2970	13
532	20241104	111300	32320885	2975	2975	2975	2975	1
533	20241104	111200	32317910	2975	2980	2980	2975	6
534	20241104	111100	32300050	2980	2980	2980	2980	0
535	20241104	111000	32300050	2980	2980	2980	2980	0
536	20241104	110900	32300050	2980	2980	2980	2980	1
537	20241104	110800	32297070	2980	2980	2980	2980	1
538	20241104	110700	32294090	2980	2980	2980	2980	1
539	20241104	110600	32291110	2980	2980	2980	2980	2
540	20241104	110500	32285150	2980	2980	2980	2980	0
541	20241104	110400	32285150	2980	2980	2980	2980	3
542	20241104	110300	32276210	2980	2980	2980	2980	1
543	20241104	110200	32273230	2980	2980	2980	2980	1
544	20241104	110100	32270250	2980	2980	2980	2980	1
545	20241104	110000	32267270	2965	2980	2980	2965	242
546	20241104	105900	31549345	2980	2980	2980	2980	0
547	20241104	105800	31549345	2980	2980	2980	2980	0
548	20241104	105700	31549345	2980	2980	2980	2980	0
549	20241104	105600	31549345	2980	2980	2980	2980	2
550	20241104	105500	31543385	2985	2985	2985	2985	1
551	20241104	105400	31540400	2985	2985	2985	2985	1
552	20241104	105300	31537415	2985	2985	2985	2985	5
553	20241104	105200	31522490	2985	2985	2985	2985	0
554	20241104	105100	31522490	2985	2985	2985	2985	1
555	20241104	105000	31519505	2985	2985	2985	2985	2
556	20241104	104900	31513535	2985	2985	2985	2985	0
557	20241104	104800	31513535	2985	2985	2985	2985	3
558	20241104	104700	31504580	2970	2970	2970	2970	0
559	20241104	104600	31504580	2970	2970	2970	2970	0
560	20241104	104500	31504580	2970	2980	2980	2970	5
561	20241104	104400	31489710	2980	2980	2980	2980	0
562	20241104	104300	31489710	2980	2980	2980	2980	1
563	20241104	104200	31486730	2980	2980	2980	2980	2
564	20241104	104100	31480770	2980	2980	2980	2980	1
565	20241104	104000	31477790	2980	2985	2985	2980	12
566	20241104	103900	31442025	2985	2985	2985	2985	1
567	20241104	103800	31439040	2985	2985	2985	2985	2
568	20241104	103700	31433070	2985	2985	2985	2985	0
569	20241104	103600	31433070	2985	2985	2985	2985	2
570	20241104	103500	31427100	2985	2985	2985	2985	0
571	20241104	103400	31427100	2985	2985	2985	2985	0
572	20241104	103300	31427100	2985	2985	2985	2985	1
573	20241104	103200	31424115	2980	2985	2985	2980	43
574	20241104	103100	31295850	2985	2985	2985	2985	3
575	20241104	103000	31286895	2985	2985	2985	2985	0
576	20241104	102900	31286895	2985	2985	2985	2985	2
577	20241104	102800	31280925	2985	2985	2985	2985	1
578	20241104	102700	31277940	2980	2985	2985	2980	7
579	20241104	102600	31257075	2985	2985	2985	2985	1
580	20241104	102500	31254090	2985	2985	2985	2985	10
581	20241104	102400	31224240	2985	2985	2985	2985	16
582	20241104	102300	31176480	2985	2985	2985	2985	0
583	20241104	102200	31176480	2985	2985	2985	2985	0
584	20241104	102100	31176480	2985	2985	2985	2985	3
585	20241104	102000	31167525	2985	2985	2985	2985	1
586	20241104	101900	31164540	2985	2985	2985	2985	2
587	20241104	101800	31158570	2985	2985	2985	2985	33
588	20241104	101700	31060065	2985	2985	2985	2985	52
589	20241104	101600	30904845	2985	2985	2985	2985	5
590	20241104	101500	30889920	2985	2980	2985	2970	261
591	20241104	101400	30114725	2985	2985	2985	2985	2
592	20241104	101300	30108755	2985	2985	2985	2985	0
593	20241104	101200	30108755	2985	2985	2985	2985	1
594	20241104	101100	30105770	2985	2985	2985	2985	0
595	20241104	101000	30105770	2985	2985	2985	2985	122
596	20241104	100900	29741600	2985	2985	2985	2985	1
597	20241104	100800	29738615	2985	2985	2985	2985	2
598	20241104	100700	29732645	2985	2985	2985	2985	1
599	20241104	100600	29729660	2985	2985	2985	2985	1
600	20241104	100500	29726675	2985	2985	2985	2985	2
601	20241104	100400	29720705	2985	2985	2985	2985	1
602	20241104	100300	29717720	2975	2980	2980	2975	80
603	20241104	100200	29479710	2985	2985	2985	2985	0
604	20241104	100100	29479710	2985	2985	2985	2985	255
605	20241104	100000	28718535	2980	2980	2980	2980	2
606	20241104	095900	28712575	2980	2980	2980	2980	0
607	20241104	095800	28712575	2980	2980	2980	2980	0
608	20241104	095700	28712575	2980	2985	2985	2980	3
609	20241104	095600	28703625	2980	2980	2980	2980	4
610	20241104	095500	28691705	2990	2990	2990	2990	0
611	20241104	095400	28691705	2990	2990	2990	2990	2
612	20241104	095300	28685725	2990	2990	2990	2990	7
613	20241104	095200	28664795	2990	2970	2990	2970	563
614	20241104	095100	26983300	2965	2965	2965	2965	0
615	20241104	095000	26983300	2965	2965	2965	2965	1
616	20241104	094900	26980335	2955	2955	2955	2955	0
617	20241104	094800	26980335	2955	2955	2955	2955	0
618	20241104	094700	26980335	2955	2955	2955	2955	0
619	20241104	094600	26980335	2955	2960	2960	2955	10
620	20241104	094500	26950775	2950	2950	2955	2950	2083
621	20241104	094400	20805280	2945	2945	2945	2945	0
622	20241104	094300	20805280	2945	2945	2945	2945	0
623	20241104	094200	20805280	2945	2945	2945	2945	0
624	20241104	094100	20805280	2945	2960	2960	2945	3459
625	20241104	094000	10584130	2965	2965	2965	2965	1
626	20241104	093900	10581165	2960	2960	2960	2960	0
627	20241104	093800	10581165	2960	2960	2960	2960	1
628	20241104	093700	10578205	2960	2960	2960	2960	1
629	20241104	093600	10575245	2965	2965	2965	2965	10
630	20241104	093500	10545595	2965	2965	2965	2965	0
631	20241104	093400	10545595	2965	2965	2965	2965	0
632	20241104	093300	10545595	2965	2965	2965	2965	0
633	20241104	093200	10545595	2965	2960	2965	2960	35
634	20241104	093100	10441990	2960	2960	2960	2960	8
635	20241104	093000	10418310	2965	2965	2965	2965	0
636	20241104	092900	10418310	2965	2960	2965	2960	301
637	20241104	092800	9525850	2960	2960	2960	2960	0
638	20241104	092700	9525850	2960	2960	2960	2960	0
639	20241104	092600	9525850	2960	2960	2960	2960	11
640	20241104	092500	9493290	2960	2960	2960	2960	1644
641	20241104	092400	4627050	2965	2965	2965	2965	2
642	20241104	092300	4621120	2960	2960	2960	2960	0
643	20241104	092200	4621120	2960	2970	2970	2960	1061
644	20241104	092100	1475480	2975	2970	2975	2970	37
645	20241104	092000	1365540	2970	2970	2970	2970	0
646	20241104	091900	1365540	2970	2970	2970	2970	1
647	20241104	091800	1362570	2990	2990	2990	2990	0
648	20241104	091700	1362570	2990	2990	2990	2990	0
649	20241104	091600	1362570	2990	2990	2990	2990	0
650	20241104	091500	1362570	2990	2970	2990	2970	212
651	20241104	091400	728930	2995	2985	2995	2985	30
652	20241104	091300	639310	2980	2980	2980	2980	1
653	20241104	091200	636330	2960	2960	2960	2960	181
654	20241104	091100	100570	2960	2960	2960	2960	10
655	20241104	091000	70970	2960	2955	2960	2955	17
656	20241104	090900	20695	2955	2955	2955	2955	0
657	20241104	090800	20695	2955	2955	2955	2955	0
658	20241104	090700	20695	2955	2955	2955	2955	2
659	20241104	090600	14785	2955	2955	2955	2955	0
660	20241104	090500	14785	2955	2955	2955	2955	3
661	20241104	090400	5920	2960	2960	2960	2960	0
662	20241104	090300	5920	2960	2960	2960	2960	1
663	20241104	090200	2960	2960	2960	2960	2960	0
664	20241104	090100	2960	2960	2960	2960	2960	0
665	20241104	090000	2960	2960	2960	2960	2960	1