KissMeData/001790/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	183500	297639055	2960	2960	2960	2960	2211
3	20241108	183400	297639055	2960	2960	2960	2960	0
4	20241108	183300	297639055	2960	2960	2960	2960	0
5	20241108	183200	297639055	2960	2960	2960	2960	0
6	20241108	183100	297639055	2960	2960	2960	2960	0
7	20241108	183000	297639055	2960	2960	2960	2960	0
8	20241108	182900	297639055	2960	2960	2960	2960	0
9	20241108	182800	297639055	2960	2960	2960	2960	0
10	20241108	182700	297639055	2960	2960	2960	2960	0
11	20241108	182600	297639055	2960	2960	2960	2960	0
12	20241108	182500	297639055	2960	2960	2960	2960	0
13	20241108	182400	297639055	2960	2960	2960	2960	0
14	20241108	182300	297639055	2960	2960	2960	2960	0
15	20241108	182200	297639055	2960	2960	2960	2960	0
16	20241108	182100	297639055	2960	2960	2960	2960	0
17	20241108	182000	297639055	2960	2960	2960	2960	0
18	20241108	181900	297639055	2960	2960	2960	2960	0
19	20241108	181800	297639055	2960	2960	2960	2960	0
20	20241108	181700	297639055	2960	2960	2960	2960	0
21	20241108	181600	297639055	2960	2960	2960	2960	0
22	20241108	181500	297639055	2960	2960	2960	2960	0
23	20241108	181400	297639055	2960	2960	2960	2960	0
24	20241108	181300	297639055	2960	2960	2960	2960	0
25	20241108	181200	297639055	2960	2960	2960	2960	0
26	20241108	181100	297639055	2960	2960	2960	2960	0
27	20241108	181000	297639055	2960	2960	2960	2960	0
28	20241108	180900	297639055	2960	2960	2960	2960	0
29	20241108	180800	297639055	2960	2960	2960	2960	0
30	20241108	180700	297639055	2960	2960	2960	2960	0
31	20241108	180600	297639055	2960	2960	2960	2960	0
32	20241108	180500	297639055	2960	2960	2960	2960	2211
33	20241108	180400	297639055	2960	2960	2960	2960	0
34	20241108	180300	297639055	2960	2960	2960	2960	0
35	20241108	180200	297639055	2960	2960	2960	2960	0
36	20241108	180100	297639055	2960	2960	2960	2960	0
37	20241108	180000	297639055	2960	2960	2960	2960	0
38	20241108	175900	297639055	2960	2960	2960	2960	0
39	20241108	175800	297639055	2960	2960	2960	2960	0
40	20241108	175700	297639055	2960	2960	2960	2960	0
41	20241108	175600	297639055	2960	2960	2960	2960	0
42	20241108	175500	297639055	2960	2960	2960	2960	0
43	20241108	175400	297639055	2960	2960	2960	2960	0
44	20241108	175300	297639055	2960	2960	2960	2960	0
45	20241108	175200	297639055	2960	2960	2960	2960	0
46	20241108	175100	297639055	2960	2960	2960	2960	0
47	20241108	175000	297639055	2960	2960	2960	2960	0
48	20241108	174900	297639055	2960	2960	2960	2960	0
49	20241108	174800	297639055	2960	2960	2960	2960	0
50	20241108	174700	297639055	2960	2960	2960	2960	0
51	20241108	174600	297639055	2960	2960	2960	2960	0
52	20241108	174500	297639055	2960	2960	2960	2960	0
53	20241108	174400	297639055	2960	2960	2960	2960	0
54	20241108	174300	297639055	2960	2960	2960	2960	0
55	20241108	174200	297639055	2960	2960	2960	2960	0
56	20241108	174100	297639055	2960	2960	2960	2960	0
57	20241108	174000	297639055	2960	2960	2960	2960	0
58	20241108	173900	297639055	2960	2960	2960	2960	0
59	20241108	173800	297639055	2960	2960	2960	2960	0
60	20241108	173700	297639055	2960	2960	2960	2960	0
61	20241108	173600	297639055	2960	2960	2960	2960	0
62	20241108	173500	297639055	2960	2960	2960	2960	2211
63	20241108	173400	297639055	2960	2960	2960	2960	0
64	20241108	173300	297639055	2960	2960	2960	2960	0
65	20241108	173200	297639055	2960	2960	2960	2960	0
66	20241108	173100	297639055	2960	2960	2960	2960	0
67	20241108	173000	297639055	2960	2960	2960	2960	0
68	20241108	172900	297639055	2960	2960	2960	2960	0
69	20241108	172800	297639055	2960	2960	2960	2960	0
70	20241108	172700	297639055	2960	2960	2960	2960	0
71	20241108	172600	297639055	2960	2960	2960	2960	0
72	20241108	172500	297639055	2960	2960	2960	2960	0
73	20241108	172400	297639055	2960	2960	2960	2960	0
74	20241108	172300	297639055	2960	2960	2960	2960	0
75	20241108	172200	297639055	2960	2960	2960	2960	0
76	20241108	172100	297639055	2960	2960	2960	2960	0
77	20241108	172000	297639055	2960	2960	2960	2960	0
78	20241108	171900	297639055	2960	2960	2960	2960	0
79	20241108	171800	297639055	2960	2960	2960	2960	0
80	20241108	171700	297639055	2960	2960	2960	2960	0
81	20241108	171600	297639055	2960	2960	2960	2960	0
82	20241108	171500	297639055	2960	2960	2960	2960	0
83	20241108	171400	297639055	2960	2960	2960	2960	0
84	20241108	171300	297639055	2960	2960	2960	2960	0
85	20241108	171200	297639055	2960	2960	2960	2960	0
86	20241108	171100	297639055	2960	2960	2960	2960	0
87	20241108	171000	297639055	2960	2960	2960	2960	0
88	20241108	170900	297639055	2960	2960	2960	2960	0
89	20241108	170800	297639055	2960	2960	2960	2960	0
90	20241108	170700	297639055	2960	2960	2960	2960	0
91	20241108	170600	297639055	2960	2960	2960	2960	0
92	20241108	170500	297639055	2960	2960	2960	2960	2211
93	20241108	170400	297639055	2960	2960	2960	2960	0
94	20241108	170300	297639055	2960	2960	2960	2960	0
95	20241108	170200	297639055	2960	2960	2960	2960	0
96	20241108	170100	297639055	2960	2960	2960	2960	0
97	20241108	170000	297639055	2960	2960	2960	2960	0
98	20241108	165900	297639055	2960	2960	2960	2960	0
99	20241108	165800	297639055	2960	2960	2960	2960	0
100	20241108	165700	297639055	2960	2960	2960	2960	0
101	20241108	165600	297639055	2960	2960	2960	2960	0
102	20241108	165500	297639055	2960	2960	2960	2960	0
103	20241108	165400	297639055	2960	2960	2960	2960	0
104	20241108	165300	297639055	2960	2960	2960	2960	0
105	20241108	165200	297639055	2960	2960	2960	2960	0
106	20241108	165100	297639055	2960	2960	2960	2960	0
107	20241108	165000	297639055	2960	2960	2960	2960	0
108	20241108	164900	297639055	2960	2960	2960	2960	0
109	20241108	164800	297639055	2960	2960	2960	2960	0
110	20241108	164700	297639055	2960	2960	2960	2960	0
111	20241108	164600	297639055	2960	2960	2960	2960	0
112	20241108	164500	297639055	2960	2960	2960	2960	0
113	20241108	164400	297639055	2960	2960	2960	2960	0
114	20241108	164300	297639055	2960	2960	2960	2960	0
115	20241108	164200	297639055	2960	2960	2960	2960	0
116	20241108	164100	297639055	2960	2960	2960	2960	0
117	20241108	164000	297639055	2960	2960	2960	2960	0
118	20241108	163900	297639055	2960	2960	2960	2960	0
119	20241108	163800	297639055	2960	2960	2960	2960	0
120	20241108	163700	297639055	2960	2960	2960	2960	0
121	20241108	163600	297639055	2960	2960	2960	2960	0
122	20241108	163500	297639055	2960	2960	2960	2960	2211
123	20241108	163400	297639055	2960	2960	2960	2960	0
124	20241108	163300	297639055	2960	2960	2960	2960	0
125	20241108	163200	297639055	2960	2960	2960	2960	0
126	20241108	163100	297639055	2960	2960	2960	2960	0
127	20241108	163000	297639055	2960	2960	2960	2960	0
128	20241108	162900	297639055	2960	2960	2960	2960	0
129	20241108	162800	297639055	2960	2960	2960	2960	0
130	20241108	162700	297639055	2960	2960	2960	2960	0
131	20241108	162600	297639055	2960	2960	2960	2960	0
132	20241108	162500	297639055	2960	2960	2960	2960	0
133	20241108	162400	297639055	2960	2960	2960	2960	0
134	20241108	162300	297639055	2960	2960	2960	2960	0
135	20241108	162200	297639055	2960	2960	2960	2960	0
136	20241108	162100	297639055	2960	2960	2960	2960	0
137	20241108	162000	297639055	2960	2960	2960	2960	0
138	20241108	161900	297639055	2960	2960	2960	2960	0
139	20241108	161800	297639055	2960	2960	2960	2960	0
140	20241108	161700	297639055	2960	2960	2960	2960	0
141	20241108	161600	297639055	2960	2960	2960	2960	0
142	20241108	161500	297639055	2960	2960	2960	2960	0
143	20241108	161400	297639055	2960	2960	2960	2960	0
144	20241108	161300	297639055	2960	2960	2960	2960	0
145	20241108	161200	297639055	2960	2960	2960	2960	0
146	20241108	161100	297639055	2960	2960	2960	2960	0
147	20241108	161000	297639055	2960	2960	2960	2960	0
148	20241108	160900	297639055	2960	2960	2960	2960	0
149	20241108	160800	297639055	2960	2960	2960	2960	0
150	20241108	160700	297639055	2960	2960	2960	2960	0
151	20241108	160600	297639055	2960	2960	2960	2960	0
152	20241108	160500	297639055	2960	2960	2960	2960	2211
153	20241108	160400	297639055	2960	2960	2960	2960	0
154	20241108	160300	297639055	2960	2960	2960	2960	0
155	20241108	160200	297639055	2960	2960	2960	2960	0
156	20241108	160100	297639055	2960	2960	2960	2960	0
157	20241108	160000	297639055	2960	2960	2960	2960	0
158	20241108	155900	297639055	2960	2960	2960	2960	0
159	20241108	155800	297639055	2960	2960	2960	2960	0
160	20241108	155700	297639055	2960	2960	2960	2960	0
161	20241108	155600	297639055	2960	2960	2960	2960	0
162	20241108	155500	297639055	2960	2960	2960	2960	0
163	20241108	155400	297639055	2960	2960	2960	2960	0
164	20241108	155300	297639055	2960	2960	2960	2960	0
165	20241108	155200	297639055	2960	2960	2960	2960	0
166	20241108	155100	297639055	2960	2960	2960	2960	0
167	20241108	155000	297639055	2960	2960	2960	2960	0
168	20241108	154900	297639055	2960	2960	2960	2960	0
169	20241108	154800	297639055	2960	2960	2960	2960	0
170	20241108	154700	297639055	2960	2960	2960	2960	0
171	20241108	154600	297639055	2960	2960	2960	2960	0
172	20241108	154500	297639055	2960	2960	2960	2960	0
173	20241108	154400	297639055	2960	2960	2960	2960	0
174	20241108	154300	297639055	2960	2960	2960	2960	0
175	20241108	154200	297639055	2960	2960	2960	2960	0
176	20241108	154100	297639055	2960	2960	2960	2960	0
177	20241108	154000	297639055	2960	2960	2960	2960	0
178	20241108	153900	297639055	2960	2960	2960	2960	0
179	20241108	153800	297639055	2960	2960	2960	2960	0
180	20241108	153700	297639055	2960	2960	2960	2960	0
181	20241108	153600	297639055	2960	2960	2960	2960	0
182	20241108	153500	297639055	2960	2960	2960	2960	2211
183	20241108	153400	297639055	2960	2960	2960	2960	0
184	20241108	153300	297639055	2960	2960	2960	2960	0
185	20241108	153200	297639055	2960	2960	2960	2960	0
186	20241108	153100	297639055	2960	2960	2960	2960	0
187	20241108	153000	297639055	2960	2960	2960	2960	2211
188	20241108	152900	291094495	2960	2960	2960	2960	0
189	20241108	152800	291094495	2960	2960	2960	2960	0
190	20241108	152700	291094495	2960	2960	2960	2960	0
191	20241108	152600	291094495	2960	2960	2960	2960	0
192	20241108	152500	291094495	2960	2960	2960	2960	0
193	20241108	152400	291094495	2960	2960	2960	2960	0
194	20241108	152300	291094495	2960	2960	2960	2960	0
195	20241108	152200	291094495	2960	2960	2960	2960	0
196	20241108	152100	291094495	2960	2960	2960	2960	0
197	20241108	152000	291094495	2960	2960	2960	2960	0
198	20241108	151900	291094495	2960	2955	2960	2955	351
199	20241108	151800	290057285	2955	2955	2955	2955	1
200	20241108	151700	290054330	2950	2950	2950	2950	99
201	20241108	151600	289762280	2960	2960	2960	2960	1
202	20241108	151500	289759320	2955	2950	2955	2950	416
203	20241108	151400	288532070	2950	2950	2950	2950	527
204	20241108	151300	286977420	2950	2950	2950	2950	5
205	20241108	151200	286962670	2960	2960	2960	2960	0
206	20241108	151100	286962670	2960	2960	2960	2960	35
207	20241108	151000	286859070	2960	2960	2960	2960	0
208	20241108	150900	286859070	2960	2955	2960	2950	11
209	20241108	150800	286826565	2955	2955	2955	2955	0
210	20241108	150700	286826565	2955	2960	2960	2955	2
211	20241108	150600	286820650	2960	2960	2960	2960	0
212	20241108	150500	286820650	2960	2960	2960	2960	0
213	20241108	150400	286820650	2960	2960	2960	2960	0
214	20241108	150300	286820650	2960	2960	2960	2960	0
215	20241108	150200	286820650	2960	2960	2960	2960	0
216	20241108	150100	286820650	2960	2960	2960	2960	0
217	20241108	150000	286820650	2960	2960	2960	2960	0
218	20241108	145900	286820650	2960	2960	2960	2960	2
219	20241108	145800	286814730	2955	2955	2955	2955	0
220	20241108	145700	286814730	2955	2955	2955	2955	0
221	20241108	145600	286814730	2955	2955	2955	2955	400
222	20241108	145500	285632730	2955	2955	2955	2955	2451
223	20241108	145400	278390025	2960	2960	2960	2960	1
224	20241108	145300	278387065	2960	2960	2960	2960	0
225	20241108	145200	278387065	2960	2960	2960	2960	40
226	20241108	145100	278268665	2960	2960	2960	2960	0
227	20241108	145000	278268665	2960	2960	2960	2960	1
228	20241108	144900	278265705	2955	2955	2955	2955	2599
229	20241108	144800	270585660	2955	2955	2955	2955	0
230	20241108	144700	270585660	2955	2955	2955	2955	0
231	20241108	144600	270585660	2955	2955	2955	2955	0
232	20241108	144500	270585660	2955	2955	2955	2955	1
233	20241108	144400	270582705	2950	2950	2950	2950	0
234	20241108	144300	270582705	2950	2950	2950	2950	170
235	20241108	144200	270081205	2955	2955	2955	2955	1
236	20241108	144100	270078250	2955	2955	2955	2955	0
237	20241108	144000	270078250	2955	2955	2955	2955	1
238	20241108	143900	270075295	2950	2950	2950	2950	1
239	20241108	143800	270072345	2955	2955	2955	2955	0
240	20241108	143700	270072345	2955	2955	2955	2955	50
241	20241108	143600	269924595	2955	2955	2955	2955	0
242	20241108	143500	269924595	2955	2955	2955	2955	0
243	20241108	143400	269924595	2955	2955	2955	2955	0
244	20241108	143300	269924595	2955	2955	2955	2955	1
245	20241108	143200	269921640	2960	2960	2960	2960	1
246	20241108	143100	269918680	2955	2955	2955	2955	0
247	20241108	143000	269918680	2955	2955	2955	2955	0
248	20241108	142900	269918680	2955	2955	2955	2950	596
249	20241108	142800	268159250	2955	2955	2955	2950	96
250	20241108	142700	267876040	2955	2955	2955	2955	0
251	20241108	142600	267876040	2955	2955	2955	2955	0
252	20241108	142500	267876040	2955	2955	2955	2955	1
253	20241108	142400	267873085	2955	2955	2955	2955	0
254	20241108	142300	267873085	2955	2955	2955	2955	1
255	20241108	142200	267870130	2950	2950	2950	2950	0
256	20241108	142100	267870130	2950	2950	2950	2950	0
257	20241108	142000	267870130	2950	2950	2950	2950	0
258	20241108	141900	267870130	2950	2950	2950	2950	10
259	20241108	141800	267840630	2955	2955	2955	2955	1
260	20241108	141700	267837675	2950	2950	2950	2950	2814
261	20241108	141600	259536375	2955	2955	2955	2955	0
262	20241108	141500	259536375	2955	2955	2955	2955	0
263	20241108	141400	259536375	2955	2955	2955	2955	0
264	20241108	141300	259536375	2955	2955	2955	2955	40
265	20241108	141200	259418175	2955	2955	2955	2955	0
266	20241108	141100	259418175	2955	2955	2955	2955	0
267	20241108	141000	259418175	2955	2955	2955	2955	1
268	20241108	140900	259415220	2955	2955	2955	2955	0
269	20241108	140800	259415220	2955	2955	2955	2955	4
270	20241108	140700	259403400	2955	2955	2955	2955	0
271	20241108	140600	259403400	2955	2955	2955	2955	1
272	20241108	140500	259400445	2955	2955	2955	2955	0
273	20241108	140400	259400445	2955	2955	2955	2955	0
274	20241108	140300	259400445	2955	2955	2955	2955	0
275	20241108	140200	259400445	2955	2955	2955	2955	0
276	20241108	140100	259400445	2955	2955	2955	2955	1
277	20241108	140000	259397490	2960	2960	2960	2960	0
278	20241108	135900	259397490	2960	2960	2960	2960	0
279	20241108	135800	259397490	2960	2960	2960	2960	0
280	20241108	135700	259397490	2960	2960	2960	2960	1
281	20241108	135600	259394530	2955	2960	2960	2955	1107
282	20241108	135500	256123340	2960	2960	2960	2960	0
283	20241108	135400	256123340	2960	2960	2960	2960	0
284	20241108	135300	256123340	2960	2960	2960	2960	0
285	20241108	135200	256123340	2960	2960	2960	2960	0
286	20241108	135100	256123340	2960	2960	2960	2960	2
287	20241108	135000	256117420	2955	2955	2955	2955	0
288	20241108	134900	256117420	2955	2955	2955	2955	21
289	20241108	134800	256055365	2955	2955	2955	2955	0
290	20241108	134700	256055365	2955	2955	2955	2955	0
291	20241108	134600	256055365	2955	2955	2955	2955	3000
292	20241108	134500	247190365	2955	2955	2955	2955	0
293	20241108	134400	247190365	2955	2960	2960	2955	192
294	20241108	134300	246623000	2960	2960	2960	2960	0
295	20241108	134200	246623000	2960	2960	2960	2960	0
296	20241108	134100	246623000	2960	2960	2960	2960	0
297	20241108	134000	246623000	2960	2960	2960	2960	0
298	20241108	133900	246623000	2960	2960	2960	2960	1
299	20241108	133800	246620040	2960	2960	2960	2960	0
300	20241108	133700	246620040	2960	2960	2960	2955	1633
301	20241108	133600	241790410	2955	2955	2955	2955	20
302	20241108	133500	241731310	2960	2960	2960	2960	0
303	20241108	133400	241731310	2960	2960	2960	2960	2
304	20241108	133300	241725390	2960	2960	2960	2960	0
305	20241108	133200	241725390	2960	2960	2960	2960	0
306	20241108	133100	241725390	2960	2960	2960	2960	100
307	20241108	133000	241429390	2960	2960	2960	2960	100
308	20241108	132900	241133390	2960	2960	2960	2960	1
309	20241108	132800	241130430	2960	2960	2960	2960	0
310	20241108	132700	241130430	2960	2960	2960	2960	0
311	20241108	132600	241130430	2960	2960	2960	2960	0
312	20241108	132500	241130430	2960	2960	2960	2960	0
313	20241108	132400	241130430	2960	2960	2960	2960	0
314	20241108	132300	241130430	2960	2960	2960	2960	0
315	20241108	132200	241130430	2960	2960	2960	2960	1
316	20241108	132100	241127470	2960	2960	2960	2960	0
317	20241108	132000	241127470	2960	2960	2960	2960	0
318	20241108	131900	241127470	2960	2960	2960	2960	0
319	20241108	131800	241127470	2960	2960	2960	2960	0
320	20241108	131700	241127470	2960	2960	2960	2960	2
321	20241108	131600	241121550	2960	2960	2960	2960	182
322	20241108	131500	240582830	2960	2960	2960	2960	3
323	20241108	131400	240573950	2960	2960	2960	2960	0
324	20241108	131300	240573950	2960	2960	2960	2960	0
325	20241108	131200	240573950	2960	2960	2960	2960	1
326	20241108	131100	240570990	2960	2960	2960	2960	0
327	20241108	131000	240570990	2960	2960	2960	2960	1
328	20241108	130900	240568030	2955	2955	2955	2955	90
329	20241108	130800	240302080	2960	2960	2960	2960	0
330	20241108	130700	240302080	2960	2955	2960	2955	3
331	20241108	130600	240293210	2955	2955	2955	2955	0
332	20241108	130500	240293210	2955	2955	2955	2955	0
333	20241108	130400	240293210	2955	2960	2960	2955	631
334	20241108	130300	238428565	2955	2960	2960	2955	182
335	20241108	130200	237890445	2960	2960	2960	2960	0
336	20241108	130100	237890445	2960	2960	2960	2960	2031
337	20241108	130000	231878685	2960	2960	2960	2960	2
338	20241108	125900	231872765	2955	2960	2960	2955	3
339	20241108	125800	231863890	2955	2955	2955	2955	1
340	20241108	125700	231860935	2955	2955	2955	2955	202
341	20241108	125600	231264025	2955	2955	2955	2955	1
342	20241108	125500	231261070	2955	2955	2955	2955	1
343	20241108	125400	231258115	2955	2955	2960	2955	11
344	20241108	125300	231225595	2955	2955	2955	2955	1
345	20241108	125200	231222640	2955	2955	2955	2955	1
346	20241108	125100	231219685	2955	2960	2960	2955	2
347	20241108	125000	231213770	2955	2955	2960	2955	7
348	20241108	124900	231193080	2955	2955	2955	2955	11
349	20241108	124800	231160575	2955	2955	2955	2955	1
350	20241108	124700	231157620	2955	2955	2955	2955	1
351	20241108	124600	231154665	2955	2955	2955	2955	1
352	20241108	124500	231151710	2955	2955	2955	2955	2
353	20241108	124400	231145800	2955	2955	2955	2955	2
354	20241108	124300	231139890	2955	2955	2955	2955	1
355	20241108	124200	231136935	2955	2960	2960	2955	2
356	20241108	124100	231131020	2955	2955	2955	2955	1
357	20241108	124000	231128065	2955	2955	2955	2955	1
358	20241108	123900	231125110	2955	2955	2955	2955	1
359	20241108	123800	231122155	2955	2955	2955	2955	1
360	20241108	123700	231119200	2955	2960	2960	2955	2
361	20241108	123600	231113285	2955	2955	2955	2955	1
362	20241108	123500	231110330	2955	2955	2955	2955	376
363	20241108	123400	229999250	2955	2955	2955	2955	1
364	20241108	123300	229996295	2955	2955	2955	2955	1
365	20241108	123200	229993340	2955	2960	2960	2955	501
366	20241108	123100	228510385	2955	2960	2960	2955	2
367	20241108	123000	228504470	2955	2955	2955	2955	1
368	20241108	122900	228501515	2955	2960	2960	2955	2
369	20241108	122800	228495600	2955	2955	2955	2955	10
370	20241108	122700	228466050	2955	2960	2960	2955	5002
371	20241108	122600	213660135	2955	2960	2960	2955	30
372	20241108	122500	213571340	2955	2960	2960	2955	2
373	20241108	122400	213565425	2955	2955	2955	2955	1
374	20241108	122300	213562470	2955	2955	2955	2955	1
375	20241108	122200	213559515	2960	2960	2960	2955	3
376	20241108	122100	213550640	2955	2955	2955	2955	1
377	20241108	122000	213547685	2960	2960	2960	2955	132
378	20241108	121900	213157615	2955	2960	2960	2955	2
379	20241108	121800	213151700	2955	2960	2960	2955	2
380	20241108	121700	213145785	2955	2955	2955	2955	1001
381	20241108	121600	210187830	2955	2955	2955	2955	811
382	20241108	121500	207791325	2955	2955	2955	2955	1
383	20241108	121400	207788370	2955	2955	2955	2955	1
384	20241108	121300	207785415	2955	2960	2960	2955	2
385	20241108	121200	207779500	2955	2955	2955	2955	1
386	20241108	121100	207776545	2955	2955	2955	2955	65
387	20241108	121000	207584470	2955	2955	2955	2955	1
388	20241108	120900	207581515	2955	2960	2960	2955	5
389	20241108	120800	207566730	2955	2960	2960	2955	2
390	20241108	120700	207560815	2955	2955	2955	2955	1
391	20241108	120600	207557860	2955	2955	2955	2955	1
392	20241108	120500	207554905	2955	2955	2955	2955	1
393	20241108	120400	207551950	2955	2955	2955	2955	1
394	20241108	120300	207548995	2955	2955	2955	2955	1
395	20241108	120200	207546040	2955	2955	2955	2955	1
396	20241108	120100	207543085	2955	2955	2955	2955	1
397	20241108	120000	207540130	2955	2955	2955	2955	1
398	20241108	115900	207537175	2960	2955	2960	2955	1003
399	20241108	115800	204568300	2955	2955	2955	2955	1
400	20241108	115700	204565345	2955	2955	2955	2955	1
401	20241108	115600	204562390	2955	2955	2955	2955	11
402	20241108	115500	204529885	2955	2960	2960	2955	614
403	20241108	115400	202715450	2955	2955	2955	2955	844
404	20241108	115300	200221430	2955	2955	2955	2955	1
405	20241108	115200	200218475	2955	2950	2955	2950	4156
406	20241108	115100	187937500	2955	2950	2955	2950	153
407	20241108	115000	187486140	2950	2950	2950	2950	1
408	20241108	114900	187483190	2955	2955	2955	2955	1
409	20241108	114800	187480235	2955	2950	2955	2950	4
410	20241108	114700	187468430	2950	2950	2950	2950	1
411	20241108	114600	187465480	2950	2950	2950	2950	1
412	20241108	114500	187462530	2960	2960	2960	2960	0
413	20241108	114400	187462530	2960	2955	2960	2955	2
414	20241108	114300	187456615	2960	2955	2960	2955	2
415	20241108	114200	187450700	2960	2955	2960	2955	4
416	20241108	114100	187438870	2955	2955	2955	2955	0
417	20241108	114000	187438870	2955	2955	2955	2955	500
418	20241108	113900	185961370	2950	2950	2950	2950	1
419	20241108	113800	185958420	2950	2950	2950	2950	1
420	20241108	113700	185955470	2950	2950	2950	2950	1
421	20241108	113600	185952520	2950	2950	2950	2950	1
422	20241108	113500	185949570	2955	2950	2955	2950	2
423	20241108	113400	185943665	2955	2950	2955	2950	2
424	20241108	113300	185937760	2950	2950	2950	2950	3
425	20241108	113200	185928910	2950	2950	2950	2950	1
426	20241108	113100	185925960	2950	2950	2950	2950	1
427	20241108	113000	185923010	2955	2950	2955	2950	501
428	20241108	112900	184442560	2950	2950	2950	2950	101
429	20241108	112800	184144610	2950	2950	2950	2950	101
430	20241108	112700	183846660	2955	2950	2955	2950	2
431	20241108	112600	183840755	2950	2950	2950	2950	1
432	20241108	112500	183837805	2950	2955	2955	2950	2
433	20241108	112400	183831900	2955	2950	2955	2950	102
434	20241108	112300	183530495	2955	2950	2955	2950	34
435	20241108	112200	183430030	2950	2950	2950	2950	101
436	20241108	112100	183132080	2950	2950	2950	2950	1
437	20241108	112000	183129130	2950	2950	2950	2950	1
438	20241108	111900	183126180	2950	2950	2950	2950	112
439	20241108	111800	182795780	2950	2950	2950	2950	1
440	20241108	111700	182792830	2955	2950	2955	2950	2
441	20241108	111600	182786925	2950	2950	2950	2950	1
442	20241108	111500	182783975	2950	2950	2950	2950	1
443	20241108	111400	182781025	2950	2950	2950	2950	1
444	20241108	111300	182778075	2950	2950	2950	2950	151
445	20241108	111200	182332625	2950	2950	2950	2950	1
446	20241108	111100	182329675	2950	2950	2950	2950	101
447	20241108	111000	182031725	2955	2950	2955	2950	2
448	20241108	110900	182025820	2955	2950	2955	2950	2
449	20241108	110800	182019915	2950	2950	2950	2950	1
450	20241108	110700	182016965	2955	2955	2955	2955	4038
451	20241108	110600	170084675	2955	2955	2955	2955	101
452	20241108	110500	169786220	2955	2955	2955	2955	1
453	20241108	110400	169783265	2955	2955	2955	2955	1
454	20241108	110300	169780310	2955	2955	2955	2955	201
455	20241108	110200	169186355	2955	2955	2955	2955	41
456	20241108	110100	169065200	2960	2960	2960	2960	0
457	20241108	110000	169065200	2960	2955	2960	2955	3
458	20241108	105900	169056325	2960	2960	2960	2960	0
459	20241108	105800	169056325	2960	2960	2960	2960	0
460	20241108	105700	169056325	2960	2960	2960	2960	0
461	20241108	105600	169056325	2960	2960	2960	2960	0
462	20241108	105500	169056325	2960	2960	2960	2960	251
463	20241108	105400	168313365	2955	2955	2955	2955	0
464	20241108	105300	168313365	2955	2955	2955	2955	500
465	20241108	105200	166835865	2960	2960	2960	2960	0
466	20241108	105100	166835865	2960	2960	2960	2960	0
467	20241108	105000	166835865	2960	2960	2960	2960	200
468	20241108	104900	166243865	2960	2955	2960	2955	102
469	20241108	104800	165942445	2955	2955	2955	2955	0
470	20241108	104700	165942445	2955	2955	2955	2955	100
471	20241108	104600	165646945	2955	2955	2955	2955	0
472	20241108	104500	165646945	2955	2955	2955	2955	1
473	20241108	104400	165643990	2955	2955	2955	2955	1
474	20241108	104300	165641035	2955	2955	2955	2955	100
475	20241108	104200	165345535	2955	2955	2955	2955	0
476	20241108	104100	165345535	2955	2955	2955	2955	482
477	20241108	104000	163921225	2955	2955	2955	2955	2856
478	20241108	103900	155481745	2955	2960	2960	2955	1606
479	20241108	103800	150735615	2960	2960	2960	2960	0
480	20241108	103700	150735615	2960	2960	2960	2960	0
481	20241108	103600	150735615	2960	2960	2960	2960	0
482	20241108	103500	150735615	2960	2955	2960	2955	401
483	20241108	103400	149550655	2960	2960	2960	2960	1
484	20241108	103300	149547695	2955	2955	2955	2955	100
485	20241108	103200	149252195	2955	2955	2955	2955	11
486	20241108	103100	149219690	2960	2960	2960	2960	1
487	20241108	103000	149216730	2960	2960	2960	2960	0
488	20241108	102900	149216730	2960	2960	2960	2960	5
489	20241108	102800	149201930	2960	2960	2960	2960	0
490	20241108	102700	149201930	2960	2960	2960	2960	0
491	20241108	102600	149201930	2960	2955	2960	2955	2582
492	20241108	102500	141567120	2955	2955	2955	2955	0
493	20241108	102400	141567120	2955	2955	2955	2955	100
494	20241108	102300	141271620	2955	2955	2955	2955	1
495	20241108	102200	141268665	2960	2960	2960	2960	0
496	20241108	102100	141268665	2960	2960	2960	2960	0
497	20241108	102000	141268665	2960	2960	2960	2960	0
498	20241108	101900	141268665	2960	2960	2960	2960	1000
499	20241108	101800	138308665	2955	2955	2955	2955	0
500	20241108	101700	138308665	2955	2955	2955	2955	21
501	20241108	101600	138246610	2960	2965	2965	2960	5
502	20241108	101500	138231805	2965	2965	2965	2965	0
503	20241108	101400	138231805	2965	2965	2965	2965	0
504	20241108	101300	138231805	2965	2965	2965	2965	0
505	20241108	101200	138231805	2965	2960	2965	2960	5949
506	20241108	101100	120622755	2960	2960	2960	2960	0
507	20241108	101000	120622755	2960	2960	2960	2960	0
508	20241108	100900	120622755	2960	2960	2960	2960	0
509	20241108	100800	120622755	2960	2960	2960	2960	200
510	20241108	100700	120030755	2960	2960	2960	2960	164
511	20241108	100600	119545315	2970	2970	2970	2970	0
512	20241108	100500	119545315	2970	2970	2970	2970	12
513	20241108	100400	119509675	2965	2965	2965	2965	240
514	20241108	100300	118798075	2965	2965	2965	2965	16
515	20241108	100200	118750635	2960	2965	2965	2960	107
516	20241108	100100	118433910	2965	2965	2965	2965	0
517	20241108	100000	118433910	2965	2960	2965	2960	1855
518	20241108	095900	112942850	2965	2965	2965	2965	341
519	20241108	095800	111931785	2965	2965	2965	2965	0
520	20241108	095700	111931785	2965	2965	2965	2965	3100
521	20241108	095600	102740285	2965	2965	2965	2965	1000
522	20241108	095500	99775285	2965	2965	2965	2965	10
523	20241108	095400	99745635	2965	2965	2965	2965	300
524	20241108	095300	98856135	2965	2965	2965	2965	3
525	20241108	095200	98847240	2965	2965	2965	2965	1000
526	20241108	095100	95882240	2965	2965	2965	2965	0
527	20241108	095000	95882240	2965	2965	2965	2965	0
528	20241108	094900	95882240	2965	2965	2965	2965	173
529	20241108	094800	95369295	2970	2970	2970	2970	10
530	20241108	094700	95339595	2970	2975	2975	2970	189
531	20241108	094600	94778260	2975	2975	2975	2970	8
532	20241108	094500	94754480	2970	2970	2970	2970	220
533	20241108	094400	94101080	2970	2970	2970	2970	1
534	20241108	094300	94098110	2970	2970	2970	2970	47
535	20241108	094200	93958520	2970	2970	2970	2970	541
536	20241108	094100	92351750	2970	2970	2970	2970	1514
537	20241108	094000	87855170	2970	2970	2970	2970	0
538	20241108	093900	87855170	2970	2970	2970	2970	6
539	20241108	093800	87837350	2960	2960	2960	2960	0
540	20241108	093700	87837350	2960	2960	2960	2960	452
541	20241108	093600	86499430	2970	2970	2970	2970	6
542	20241108	093500	86481610	2970	2970	2970	2970	0
543	20241108	093400	86481610	2970	2970	2975	2970	388
544	20241108	093300	85329240	2970	2970	2970	2960	1898
545	20241108	093200	79697180	2970	2970	2970	2970	4
546	20241108	093100	79685300	2970	2970	2970	2965	3011
547	20241108	093000	70742665	2970	2970	2970	2970	319
548	20241108	092900	69795235	2965	2960	2965	2960	1267
549	20241108	092800	66038630	2965	2965	2965	2965	3
550	20241108	092700	66029735	2960	2965	2965	2960	102
551	20241108	092600	65727810	2960	2960	2960	2960	1
552	20241108	092500	65724850	2965	2965	2965	2965	42
553	20241108	092400	65600320	2970	2970	2970	2970	0
554	20241108	092300	65600320	2970	2970	2970	2970	0
555	20241108	092200	65600320	2970	2965	2970	2965	203
556	20241108	092100	64998420	2970	2965	2970	2965	26
557	20241108	092000	64921325	2970	2965	2970	2965	26
558	20241108	091900	64844230	2970	2970	2970	2965	203
559	20241108	091800	64242325	2960	2970	2970	2960	3300
560	20241108	091700	54444325	2960	2960	2960	2960	212
561	20241108	091600	53816805	2960	2965	2965	2960	492
562	20241108	091500	52358555	2970	2970	2970	2970	1
563	20241108	091400	52355585	2970	2970	2970	2970	333
564	20241108	091300	51366575	2970	2960	2970	2960	31
565	20241108	091200	51274805	2970	2965	2970	2960	161
566	20241108	091100	50797700	2965	2965	2965	2965	15
567	20241108	091000	50753225	2970	2970	2970	2970	0
568	20241108	090900	50753225	2970	2970	2970	2955	203
569	20241108	090800	50152585	2970	2970	2970	2970	835
570	20241108	090700	47672635	2970	2970	2970	2970	68
571	20241108	090600	47470675	2955	2965	2965	2955	90
572	20241108	090500	47204385	2965	2965	2965	2965	58
573	20241108	090400	47032415	2965	2970	2970	2965	1816
574	20241108	090300	41643385	2970	2980	2980	2970	956
575	20241108	090200	38803535	2980	2980	2980	2970	550
576	20241108	090100	37165625	2975	2970	2975	2970	226
577	20241108	090000	36494280	2970	2985	2985	2960	12227