KissMeData/217820/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	203800	327166025	2995	2995	2995	2995	297
3	20241104	203700	327166025	2995	2995	2995	2995	0
4	20241104	203600	327166025	2995	2995	2995	2995	0
5	20241104	203500	327166025	2995	2995	2995	2995	0
6	20241104	203400	327166025	2995	2995	2995	2995	0
7	20241104	203300	327166025	2995	2995	2995	2995	0
8	20241104	203200	327166025	2995	2995	2995	2995	0
9	20241104	203100	327166025	2995	2995	2995	2995	0
10	20241104	203000	327166025	2995	2995	2995	2995	0
11	20241104	202900	327166025	2995	2995	2995	2995	0
12	20241104	202800	327166025	2995	2995	2995	2995	0
13	20241104	202700	327166025	2995	2995	2995	2995	0
14	20241104	202600	327166025	2995	2995	2995	2995	0
15	20241104	202500	327166025	2995	2995	2995	2995	0
16	20241104	202400	327166025	2995	2995	2995	2995	0
17	20241104	202300	327166025	2995	2995	2995	2995	0
18	20241104	202200	327166025	2995	2995	2995	2995	0
19	20241104	202100	327166025	2995	2995	2995	2995	0
20	20241104	202000	327166025	2995	2995	2995	2995	0
21	20241104	201900	327166025	2995	2995	2995	2995	0
22	20241104	201800	327166025	2995	2995	2995	2995	0
23	20241104	201700	327166025	2995	2995	2995	2995	0
24	20241104	201600	327166025	2995	2995	2995	2995	0
25	20241104	201500	327166025	2995	2995	2995	2995	0
26	20241104	201400	327166025	2995	2995	2995	2995	0
27	20241104	201300	327166025	2995	2995	2995	2995	0
28	20241104	201200	327166025	2995	2995	2995	2995	0
29	20241104	201100	327166025	2995	2995	2995	2995	0
30	20241104	201000	327166025	2995	2995	2995	2995	0
31	20241104	200900	327166025	2995	2995	2995	2995	0
32	20241104	200800	327166025	2995	2995	2995	2995	297
33	20241104	200700	327166025	2995	2995	2995	2995	0
34	20241104	200600	327166025	2995	2995	2995	2995	0
35	20241104	200500	327166025	2995	2995	2995	2995	0
36	20241104	200400	327166025	2995	2995	2995	2995	0
37	20241104	200300	327166025	2995	2995	2995	2995	0
38	20241104	200200	327166025	2995	2995	2995	2995	0
39	20241104	200100	327166025	2995	2995	2995	2995	0
40	20241104	200000	327166025	2995	2995	2995	2995	0
41	20241104	195900	327166025	2995	2995	2995	2995	0
42	20241104	195800	327166025	2995	2995	2995	2995	0
43	20241104	195700	327166025	2995	2995	2995	2995	0
44	20241104	195600	327166025	2995	2995	2995	2995	0
45	20241104	195500	327166025	2995	2995	2995	2995	0
46	20241104	195400	327166025	2995	2995	2995	2995	0
47	20241104	195300	327166025	2995	2995	2995	2995	0
48	20241104	195200	327166025	2995	2995	2995	2995	0
49	20241104	195100	327166025	2995	2995	2995	2995	0
50	20241104	195000	327166025	2995	2995	2995	2995	0
51	20241104	194900	327166025	2995	2995	2995	2995	0
52	20241104	194800	327166025	2995	2995	2995	2995	0
53	20241104	194700	327166025	2995	2995	2995	2995	0
54	20241104	194600	327166025	2995	2995	2995	2995	0
55	20241104	194500	327166025	2995	2995	2995	2995	0
56	20241104	194400	327166025	2995	2995	2995	2995	0
57	20241104	194300	327166025	2995	2995	2995	2995	0
58	20241104	194200	327166025	2995	2995	2995	2995	0
59	20241104	194100	327166025	2995	2995	2995	2995	0
60	20241104	194000	327166025	2995	2995	2995	2995	0
61	20241104	193900	327166025	2995	2995	2995	2995	0
62	20241104	193800	327166025	2995	2995	2995	2995	297
63	20241104	193700	327166025	2995	2995	2995	2995	0
64	20241104	193600	327166025	2995	2995	2995	2995	0
65	20241104	193500	327166025	2995	2995	2995	2995	0
66	20241104	193400	327166025	2995	2995	2995	2995	0
67	20241104	193300	327166025	2995	2995	2995	2995	0
68	20241104	193200	327166025	2995	2995	2995	2995	0
69	20241104	193100	327166025	2995	2995	2995	2995	0
70	20241104	193000	327166025	2995	2995	2995	2995	0
71	20241104	192900	327166025	2995	2995	2995	2995	0
72	20241104	192800	327166025	2995	2995	2995	2995	0
73	20241104	192700	327166025	2995	2995	2995	2995	0
74	20241104	192600	327166025	2995	2995	2995	2995	0
75	20241104	192500	327166025	2995	2995	2995	2995	0
76	20241104	192400	327166025	2995	2995	2995	2995	0
77	20241104	192300	327166025	2995	2995	2995	2995	0
78	20241104	192200	327166025	2995	2995	2995	2995	0
79	20241104	192100	327166025	2995	2995	2995	2995	0
80	20241104	192000	327166025	2995	2995	2995	2995	0
81	20241104	191900	327166025	2995	2995	2995	2995	0
82	20241104	191800	327166025	2995	2995	2995	2995	0
83	20241104	191700	327166025	2995	2995	2995	2995	0
84	20241104	191600	327166025	2995	2995	2995	2995	0
85	20241104	191500	327166025	2995	2995	2995	2995	0
86	20241104	191400	327166025	2995	2995	2995	2995	0
87	20241104	191300	327166025	2995	2995	2995	2995	0
88	20241104	191200	327166025	2995	2995	2995	2995	0
89	20241104	191100	327166025	2995	2995	2995	2995	0
90	20241104	191000	327166025	2995	2995	2995	2995	0
91	20241104	190900	327166025	2995	2995	2995	2995	0
92	20241104	190800	327166025	2995	2995	2995	2995	297
93	20241104	190700	327166025	2995	2995	2995	2995	0
94	20241104	190600	327166025	2995	2995	2995	2995	0
95	20241104	190500	327166025	2995	2995	2995	2995	0
96	20241104	190400	327166025	2995	2995	2995	2995	0
97	20241104	190300	327166025	2995	2995	2995	2995	0
98	20241104	190200	327166025	2995	2995	2995	2995	0
99	20241104	190100	327166025	2995	2995	2995	2995	0
100	20241104	190000	327166025	2995	2995	2995	2995	0
101	20241104	185900	327166025	2995	2995	2995	2995	0
102	20241104	185800	327166025	2995	2995	2995	2995	0
103	20241104	185700	327166025	2995	2995	2995	2995	0
104	20241104	185600	327166025	2995	2995	2995	2995	0
105	20241104	185500	327166025	2995	2995	2995	2995	0
106	20241104	185400	327166025	2995	2995	2995	2995	0
107	20241104	185300	327166025	2995	2995	2995	2995	0
108	20241104	185200	327166025	2995	2995	2995	2995	0
109	20241104	185100	327166025	2995	2995	2995	2995	0
110	20241104	185000	327166025	2995	2995	2995	2995	0
111	20241104	184900	327166025	2995	2995	2995	2995	0
112	20241104	184800	327166025	2995	2995	2995	2995	0
113	20241104	184700	327166025	2995	2995	2995	2995	0
114	20241104	184600	327166025	2995	2995	2995	2995	0
115	20241104	184500	327166025	2995	2995	2995	2995	0
116	20241104	184400	327166025	2995	2995	2995	2995	0
117	20241104	184300	327166025	2995	2995	2995	2995	0
118	20241104	184200	327166025	2995	2995	2995	2995	0
119	20241104	184100	327166025	2995	2995	2995	2995	0
120	20241104	184000	327166025	2995	2995	2995	2995	0
121	20241104	183900	327166025	2995	2995	2995	2995	0
122	20241104	183800	327166025	2995	2995	2995	2995	297
123	20241104	183700	327166025	2995	2995	2995	2995	0
124	20241104	183600	327166025	2995	2995	2995	2995	0
125	20241104	183500	327166025	2995	2995	2995	2995	0
126	20241104	183400	327166025	2995	2995	2995	2995	0
127	20241104	183300	327166025	2995	2995	2995	2995	0
128	20241104	183200	327166025	2995	2995	2995	2995	0
129	20241104	183100	327166025	2995	2995	2995	2995	0
130	20241104	183000	327166025	2995	2995	2995	2995	0
131	20241104	182900	327166025	2995	2995	2995	2995	0
132	20241104	182800	327166025	2995	2995	2995	2995	0
133	20241104	182700	327166025	2995	2995	2995	2995	0
134	20241104	182600	327166025	2995	2995	2995	2995	0
135	20241104	182500	327166025	2995	2995	2995	2995	0
136	20241104	182400	327166025	2995	2995	2995	2995	0
137	20241104	182300	327166025	2995	2995	2995	2995	0
138	20241104	182200	327166025	2995	2995	2995	2995	0
139	20241104	182100	327166025	2995	2995	2995	2995	0
140	20241104	182000	327166025	2995	2995	2995	2995	0
141	20241104	181900	327166025	2995	2995	2995	2995	0
142	20241104	181800	327166025	2995	2995	2995	2995	0
143	20241104	181700	327166025	2995	2995	2995	2995	0
144	20241104	181600	327166025	2995	2995	2995	2995	0
145	20241104	181500	327166025	2995	2995	2995	2995	0
146	20241104	181400	327166025	2995	2995	2995	2995	0
147	20241104	181300	327166025	2995	2995	2995	2995	0
148	20241104	181200	327166025	2995	2995	2995	2995	0
149	20241104	181100	327166025	2995	2995	2995	2995	0
150	20241104	181000	327166025	2995	2995	2995	2995	0
151	20241104	180900	327166025	2995	2995	2995	2995	0
152	20241104	180800	327166025	2995	2995	2995	2995	297
153	20241104	180700	327166025	2995	2995	2995	2995	0
154	20241104	180600	327166025	2995	2995	2995	2995	0
155	20241104	180500	327166025	2995	2995	2995	2995	0
156	20241104	180400	327166025	2995	2995	2995	2995	0
157	20241104	180300	327166025	2995	2995	2995	2995	0
158	20241104	180200	327166025	2995	2995	2995	2995	0
159	20241104	180100	327166025	2995	2995	2995	2995	0
160	20241104	180000	327166025	2995	2995	2995	2995	0
161	20241104	175900	327166025	2995	2995	2995	2995	0
162	20241104	175800	327166025	2995	2995	2995	2995	0
163	20241104	175700	327166025	2995	2995	2995	2995	0
164	20241104	175600	327166025	2995	2995	2995	2995	0
165	20241104	175500	327166025	2995	2995	2995	2995	0
166	20241104	175400	327166025	2995	2995	2995	2995	0
167	20241104	175300	327166025	2995	2995	2995	2995	0
168	20241104	175200	327166025	2995	2995	2995	2995	0
169	20241104	175100	327166025	2995	2995	2995	2995	0
170	20241104	175000	327166025	2995	2995	2995	2995	0
171	20241104	174900	327166025	2995	2995	2995	2995	0
172	20241104	174800	327166025	2995	2995	2995	2995	0
173	20241104	174700	327166025	2995	2995	2995	2995	0
174	20241104	174600	327166025	2995	2995	2995	2995	0
175	20241104	174500	327166025	2995	2995	2995	2995	0
176	20241104	174400	327166025	2995	2995	2995	2995	0
177	20241104	174300	327166025	2995	2995	2995	2995	0
178	20241104	174200	327166025	2995	2995	2995	2995	0
179	20241104	174100	327166025	2995	2995	2995	2995	0
180	20241104	174000	327166025	2995	2995	2995	2995	0
181	20241104	173900	327166025	2995	2995	2995	2995	0
182	20241104	173800	327166025	2995	2995	2995	2995	297
183	20241104	173700	327166025	2995	2995	2995	2995	0
184	20241104	173600	327166025	2995	2995	2995	2995	0
185	20241104	173500	327166025	2995	2995	2995	2995	0
186	20241104	173400	327166025	2995	2995	2995	2995	0
187	20241104	173300	327166025	2995	2995	2995	2995	0
188	20241104	173200	327166025	2995	2995	2995	2995	0
189	20241104	173100	327166025	2995	2995	2995	2995	0
190	20241104	173000	327166025	2995	2995	2995	2995	0
191	20241104	172900	327166025	2995	2995	2995	2995	0
192	20241104	172800	327166025	2995	2995	2995	2995	0
193	20241104	172700	327166025	2995	2995	2995	2995	0
194	20241104	172600	327166025	2995	2995	2995	2995	0
195	20241104	172500	327166025	2995	2995	2995	2995	0
196	20241104	172400	327166025	2995	2995	2995	2995	0
197	20241104	172300	327166025	2995	2995	2995	2995	0
198	20241104	172200	327166025	2995	2995	2995	2995	0
199	20241104	172100	327166025	2995	2995	2995	2995	0
200	20241104	172000	327166025	2995	2995	2995	2995	0
201	20241104	171900	327166025	2995	2995	2995	2995	0
202	20241104	171800	327166025	2995	2995	2995	2995	0
203	20241104	171700	327166025	2995	2995	2995	2995	0
204	20241104	171600	327166025	2995	2995	2995	2995	0
205	20241104	171500	327166025	2995	2995	2995	2995	0
206	20241104	171400	327166025	2995	2995	2995	2995	0
207	20241104	171300	327166025	2995	2995	2995	2995	0
208	20241104	171200	327166025	2995	2995	2995	2995	0
209	20241104	171100	327166025	2995	2995	2995	2995	0
210	20241104	171000	327166025	2995	2995	2995	2995	0
211	20241104	170900	327166025	2995	2995	2995	2995	0
212	20241104	170800	327166025	2995	2995	2995	2995	297
213	20241104	170700	327166025	2995	2995	2995	2995	0
214	20241104	170600	327166025	2995	2995	2995	2995	0
215	20241104	170500	327166025	2995	2995	2995	2995	0
216	20241104	170400	327166025	2995	2995	2995	2995	0
217	20241104	170300	327166025	2995	2995	2995	2995	0
218	20241104	170200	327166025	2995	2995	2995	2995	0
219	20241104	170100	327166025	2995	2995	2995	2995	0
220	20241104	170000	327166025	2995	2995	2995	2995	0
221	20241104	165900	327166025	2995	2995	2995	2995	0
222	20241104	165800	327166025	2995	2995	2995	2995	0
223	20241104	165700	327166025	2995	2995	2995	2995	0
224	20241104	165600	327166025	2995	2995	2995	2995	0
225	20241104	165500	327166025	2995	2995	2995	2995	0
226	20241104	165400	327166025	2995	2995	2995	2995	0
227	20241104	165300	327166025	2995	2995	2995	2995	0
228	20241104	165200	327166025	2995	2995	2995	2995	0
229	20241104	165100	327166025	2995	2995	2995	2995	0
230	20241104	165000	327166025	2995	2995	2995	2995	0
231	20241104	164900	327166025	2995	2995	2995	2995	0
232	20241104	164800	327166025	2995	2995	2995	2995	0
233	20241104	164700	327166025	2995	2995	2995	2995	0
234	20241104	164600	327166025	2995	2995	2995	2995	0
235	20241104	164500	327166025	2995	2995	2995	2995	0
236	20241104	164400	327166025	2995	2995	2995	2995	0
237	20241104	164300	327166025	2995	2995	2995	2995	0
238	20241104	164200	327166025	2995	2995	2995	2995	0
239	20241104	164100	327166025	2995	2995	2995	2995	0
240	20241104	164000	327166025	2995	2995	2995	2995	0
241	20241104	163900	327166025	2995	2995	2995	2995	0
242	20241104	163800	327166025	2995	2995	2995	2995	297
243	20241104	163700	327166025	2995	2995	2995	2995	0
244	20241104	163600	327166025	2995	2995	2995	2995	0
245	20241104	163500	327166025	2995	2995	2995	2995	0
246	20241104	163400	327166025	2995	2995	2995	2995	0
247	20241104	163300	327166025	2995	2995	2995	2995	0
248	20241104	163200	327166025	2995	2995	2995	2995	0
249	20241104	163100	327166025	2995	2995	2995	2995	0
250	20241104	163000	327166025	2995	2995	2995	2995	0
251	20241104	162900	327166025	2995	2995	2995	2995	0
252	20241104	162800	327166025	2995	2995	2995	2995	0
253	20241104	162700	327166025	2995	2995	2995	2995	0
254	20241104	162600	327166025	2995	2995	2995	2995	0
255	20241104	162500	327166025	2995	2995	2995	2995	0
256	20241104	162400	327166025	2995	2995	2995	2995	0
257	20241104	162300	327166025	2995	2995	2995	2995	0
258	20241104	162200	327166025	2995	2995	2995	2995	0
259	20241104	162100	327166025	2995	2995	2995	2995	0
260	20241104	162000	327166025	2995	2995	2995	2995	0
261	20241104	161900	327166025	2995	2995	2995	2995	0
262	20241104	161800	327166025	2995	2995	2995	2995	0
263	20241104	161700	327166025	2995	2995	2995	2995	0
264	20241104	161600	327166025	2995	2995	2995	2995	0
265	20241104	161500	327166025	2995	2995	2995	2995	0
266	20241104	161400	327166025	2995	2995	2995	2995	0
267	20241104	161300	327166025	2995	2995	2995	2995	0
268	20241104	161200	327166025	2995	2995	2995	2995	0
269	20241104	161100	327166025	2995	2995	2995	2995	0
270	20241104	161000	327166025	2995	2995	2995	2995	0
271	20241104	160900	327166025	2995	2995	2995	2995	0
272	20241104	160800	327166025	2995	2995	2995	2995	297
273	20241104	160700	327166025	2995	2995	2995	2995	0
274	20241104	160600	327166025	2995	2995	2995	2995	0
275	20241104	160500	327166025	2995	2995	2995	2995	0
276	20241104	160400	327166025	2995	2995	2995	2995	0
277	20241104	160300	327166025	2995	2995	2995	2995	0
278	20241104	160200	327166025	2995	2995	2995	2995	0
279	20241104	160100	327166025	2995	2995	2995	2995	0
280	20241104	160000	327166025	2995	2995	2995	2995	0
281	20241104	155900	327166025	2995	2995	2995	2995	0
282	20241104	155800	327166025	2995	2995	2995	2995	0
283	20241104	155700	327166025	2995	2995	2995	2995	0
284	20241104	155600	327166025	2995	2995	2995	2995	0
285	20241104	155500	327166025	2995	2995	2995	2995	0
286	20241104	155400	327166025	2995	2995	2995	2995	0
287	20241104	155300	327166025	2995	2995	2995	2995	0
288	20241104	155200	327166025	2995	2995	2995	2995	0
289	20241104	155100	327166025	2995	2995	2995	2995	0
290	20241104	155000	327166025	2995	2995	2995	2995	0
291	20241104	154900	327166025	2995	2995	2995	2995	0
292	20241104	154800	327166025	2995	2995	2995	2995	0
293	20241104	154700	327166025	2995	2995	2995	2995	0
294	20241104	154600	327166025	2995	2995	2995	2995	0
295	20241104	154500	327166025	2995	2995	2995	2995	0
296	20241104	154400	327166025	2995	2995	2995	2995	0
297	20241104	154300	327166025	2995	2995	2995	2995	0
298	20241104	154200	327166025	2995	2995	2995	2995	0
299	20241104	154100	327166025	2995	2995	2995	2995	0
300	20241104	154000	327166025	2995	2995	2995	2995	0
301	20241104	153900	327166025	2995	2995	2995	2995	0
302	20241104	153800	327166025	2995	2995	2995	2995	297
303	20241104	153700	327166025	2995	2995	2995	2995	0
304	20241104	153600	327166025	2995	2995	2995	2995	0
305	20241104	153500	327166025	2995	2995	2995	2995	0
306	20241104	153400	327166025	2995	2995	2995	2995	0
307	20241104	153300	327166025	2995	2995	2995	2995	0
308	20241104	153200	327166025	2995	2995	2995	2995	0
309	20241104	153100	327166025	2995	2995	2995	2995	0
310	20241104	153000	327166025	2995	2995	2995	2995	297
311	20241104	152900	326276510	3000	3000	3000	3000	0
312	20241104	152800	326276510	3000	3000	3000	3000	0
313	20241104	152700	326276510	3000	3000	3000	3000	0
314	20241104	152600	326276510	3000	3000	3000	3000	0
315	20241104	152500	326276510	3000	3000	3000	3000	0
316	20241104	152400	326276510	3000	3000	3000	3000	0
317	20241104	152300	326276510	3000	3000	3000	3000	0
318	20241104	152200	326276510	3000	3000	3000	3000	0
319	20241104	152100	326276510	3000	3000	3000	3000	0
320	20241104	152000	326276510	3000	3000	3000	3000	0
321	20241104	151900	326276510	3000	3000	3000	3000	10
322	20241104	151800	326246510	2985	2995	2995	2985	333
323	20241104	151700	325252105	2995	2995	2995	2995	0
324	20241104	151600	325252105	2995	2995	2995	2995	10
325	20241104	151500	325222155	3000	3000	3000	3000	0
326	20241104	151400	325222155	3000	2990	3000	2990	68
327	20241104	151300	325018825	2990	2990	2990	2990	0
328	20241104	151200	325018825	2990	2990	2990	2990	225
329	20241104	151100	324346075	2990	2990	2990	2990	0
330	20241104	151000	324346075	2990	2990	2990	2990	18
331	20241104	150900	324292255	2995	2995	2995	2995	8
332	20241104	150800	324268295	2995	2995	2995	2995	0
333	20241104	150700	324268295	2995	2995	2995	2995	0
334	20241104	150600	324268295	2995	2995	2995	2995	1
335	20241104	150500	324265300	2995	2995	3000	2995	26
336	20241104	150400	324187415	2990	2990	2990	2990	0
337	20241104	150300	324187415	2990	2990	2990	2990	100
338	20241104	150200	323888415	2990	2990	2990	2990	0
339	20241104	150100	323888415	2990	2990	2990	2990	0
340	20241104	150000	323888415	2990	2990	2990	2990	2
341	20241104	145900	323882435	3000	3000	3000	3000	0
342	20241104	145800	323882435	3000	2995	3000	2995	340
343	20241104	145700	322862635	3000	2995	3000	2995	4000
344	20241104	145600	310862730	2995	3000	3005	2995	4041
345	20241104	145500	298739775	3005	3005	3005	3005	13
346	20241104	145400	298700710	3005	3005	3005	3005	0
347	20241104	145300	298700710	3005	3005	3005	3005	0
348	20241104	145200	298700710	3005	3005	3005	3005	0
349	20241104	145100	298700710	3005	3000	3005	3000	232
350	20241104	145000	298004315	3000	3000	3000	3000	0
351	20241104	144900	298004315	3000	3000	3000	3000	1
352	20241104	144800	298001315	3005	3005	3005	3005	0
353	20241104	144700	298001315	3005	3005	3005	3005	215
354	20241104	144600	297355240	3005	3005	3005	3005	3
355	20241104	144500	297346225	3005	3005	3005	3005	2
356	20241104	144400	297340215	3000	3010	3010	3000	351
357	20241104	144300	296284965	3010	3000	3010	3000	801
358	20241104	144200	293880955	3000	3005	3010	3000	272
359	20241104	144100	293064090	3005	3000	3005	3000	1005
360	20241104	144000	290049065	3010	3005	3010	3005	60
361	20241104	143900	289868760	3005	3005	3005	3005	0
362	20241104	143800	289868760	3005	3005	3005	3005	10
363	20241104	143700	289838710	3005	3005	3005	3005	1
364	20241104	143600	289835705	3000	3005	3005	3000	274
365	20241104	143500	289012340	3005	2995	3005	2995	772
366	20241104	143400	286693275	2995	2990	2995	2990	363
367	20241104	143300	285607430	2985	2995	2995	2985	20
368	20241104	143200	285547670	2985	2985	2985	2985	0
369	20241104	143100	285547670	2985	2985	2985	2985	53
370	20241104	143000	285389465	2985	2985	2985	2985	0
371	20241104	142900	285389465	2985	2985	2985	2985	0
372	20241104	142800	285389465	2985	2985	2985	2985	2
373	20241104	142700	285383495	2995	2995	2995	2995	0
374	20241104	142600	285383495	2995	2995	2995	2995	0
375	20241104	142500	285383495	2995	2995	2995	2995	46
376	20241104	142400	285245725	2990	2990	2990	2990	0
377	20241104	142300	285245725	2990	2990	2990	2990	8
378	20241104	142200	285221805	2985	2985	2985	2985	0
379	20241104	142100	285221805	2985	2985	2985	2985	19
380	20241104	142000	285165090	3000	3000	3000	3000	0
381	20241104	141900	285165090	3000	3000	3000	3000	0
382	20241104	141800	285165090	3000	3000	3000	3000	0
383	20241104	141700	285165090	3000	3000	3000	3000	0
384	20241104	141600	285165090	3000	3000	3000	3000	0
385	20241104	141500	285165090	3000	3000	3000	3000	413
386	20241104	141400	283926090	2980	2980	2980	2980	32
387	20241104	141300	283830730	2980	2990	3000	2980	1786
388	20241104	141200	278478350	2990	2985	2990	2985	3800
389	20241104	141100	267129080	2980	2980	2980	2980	15
390	20241104	141000	267084380	2980	2980	2980	2980	0
391	20241104	140900	267084380	2980	2980	2980	2980	0
392	20241104	140800	267084380	2980	2980	2980	2980	1
393	20241104	140700	267081400	2980	2980	2980	2980	9
394	20241104	140600	267054580	2975	2975	2975	2975	0
395	20241104	140500	267054580	2975	2980	2980	2975	273
396	20241104	140400	266241210	2980	2980	2980	2980	0
397	20241104	140300	266241210	2980	2980	2980	2980	10
398	20241104	140200	266211410	2980	2980	2980	2980	0
399	20241104	140100	266211410	2980	2980	2980	2980	425
400	20241104	140000	264944910	2980	2980	2980	2980	302
401	20241104	135900	264044950	2980	2980	2980	2980	0
402	20241104	135800	264044950	2980	2980	2980	2980	0
403	20241104	135700	264044950	2980	2980	2980	2980	475
404	20241104	135600	262629450	2985	2985	2985	2985	5
405	20241104	135500	262614525	2985	2980	2985	2980	47
406	20241104	135400	262474460	2980	2980	2980	2980	2
407	20241104	135300	262468500	2980	2980	2980	2980	0
408	20241104	135200	262468500	2980	2980	2980	2980	0
409	20241104	135100	262468500	2980	2980	2980	2980	0
410	20241104	135000	262468500	2980	2980	2980	2980	61
411	20241104	134900	262286720	2980	2980	2980	2980	1
412	20241104	134800	262283740	2985	2985	2985	2985	0
413	20241104	134700	262283740	2985	2985	2985	2985	280
414	20241104	134600	261447940	2985	2985	2985	2985	0
415	20241104	134500	261447940	2985	2985	2985	2985	2
416	20241104	134400	261441970	2975	2975	2975	2975	1
417	20241104	134300	261438995	2970	2970	2970	2970	0
418	20241104	134200	261438995	2970	2970	2970	2970	387
419	20241104	134100	260289605	2970	2970	2970	2970	3
420	20241104	134000	260280695	2970	2970	2970	2970	17
421	20241104	133900	260230205	2970	2970	2970	2970	312
422	20241104	133800	259303565	2970	2970	2970	2970	0
423	20241104	133700	259303565	2970	2970	2970	2970	55
424	20241104	133600	259140215	2975	2975	2975	2975	0
425	20241104	133500	259140215	2975	2975	2975	2975	0
426	20241104	133400	259140215	2975	2975	2975	2975	0
427	20241104	133300	259140215	2975	2975	2975	2975	0
428	20241104	133200	259140215	2975	2975	2975	2975	2
429	20241104	133100	259134265	2975	2975	2975	2975	0
430	20241104	133000	259134265	2975	2965	2975	2965	380
431	20241104	132900	258007265	2965	2985	2985	2965	430
432	20241104	132800	256732295	2965	2970	2970	2965	3000
433	20241104	132700	247832765	2975	2975	2975	2975	122
434	20241104	132600	247469815	2975	2985	2985	2975	198
435	20241104	132500	246880555	2980	2980	2980	2980	0
436	20241104	132400	246880555	2980	2980	2980	2980	335
437	20241104	132300	245882255	2985	2985	2985	2985	65
438	20241104	132200	245688230	2980	2980	2980	2980	19
439	20241104	132100	245631610	2980	2980	2980	2980	55
440	20241104	132000	245467710	2985	2985	2985	2985	49
441	20241104	131900	245321445	2985	2985	2985	2985	30
442	20241104	131800	245231895	2985	2985	2985	2985	0
443	20241104	131700	245231895	2985	2985	2985	2985	220
444	20241104	131600	244575195	2990	2990	2990	2985	84
445	20241104	131500	244324420	2990	2990	2990	2990	5
446	20241104	131400	244309470	2990	2990	2990	2990	0
447	20241104	131300	244309470	2990	2990	2990	2990	351
448	20241104	131200	243259980	2985	2985	2985	2985	127
449	20241104	131100	242880885	2990	2990	2990	2990	3
450	20241104	131000	242871915	2990	2985	2990	2985	1323
451	20241104	130900	238917780	2985	2985	2985	2985	0
452	20241104	130800	238917780	2985	2985	2985	2985	2
453	20241104	130700	238911810	2985	2985	2985	2985	0
454	20241104	130600	238911810	2985	2985	2985	2985	276
455	20241104	130500	238087950	2985	2985	2985	2985	10
456	20241104	130400	238058100	2980	2975	2980	2975	644
457	20241104	130300	236139180	2975	2975	2975	2975	0
458	20241104	130200	236139180	2975	2975	2975	2975	12
459	20241104	130100	236103480	2975	2975	2975	2975	80
460	20241104	130000	235865480	2975	2980	2980	2975	108
461	20241104	125900	235544155	2985	2985	2985	2985	6
462	20241104	125800	235526245	2975	2985	2985	2975	33
463	20241104	125700	235428040	2985	2985	2985	2985	1
464	20241104	125600	235425055	2980	2980	2980	2980	24
465	20241104	125500	235353535	2980	2980	2980	2980	0
466	20241104	125400	235353535	2980	2980	2980	2980	0
467	20241104	125300	235353535	2980	2985	2985	2980	1028
468	20241104	125200	232289955	2980	2985	2985	2980	81
469	20241104	125100	232048570	2985	2985	2985	2985	5
470	20241104	125000	232033645	2985	2980	2985	2980	3
471	20241104	124900	232024695	2985	2985	2985	2985	100
472	20241104	124800	231726195	2985	2985	2985	2980	6
473	20241104	124700	231708290	2985	2985	2985	2985	5
474	20241104	124600	231693365	2990	2990	2990	2990	2
475	20241104	124500	231687385	2985	2985	2985	2985	0
476	20241104	124400	231687385	2985	2985	2985	2985	0
477	20241104	124300	231687385	2985	2990	2990	2980	163
478	20241104	124200	231201395	2990	2985	2990	2985	23
479	20241104	124100	231132655	2985	2990	2990	2985	664
480	20241104	124000	229150495	2990	2990	2990	2990	1
481	20241104	123900	229147505	2990	2990	2990	2990	9
482	20241104	123800	229120595	2990	2990	2990	2985	49
483	20241104	123700	228974090	2990	2990	2990	2990	1
484	20241104	123600	228971100	2990	2990	2990	2990	0
485	20241104	123500	228971100	2990	2990	2990	2990	49
486	20241104	123400	228824590	2990	2990	2990	2990	15
487	20241104	123300	228779740	2990	2990	2990	2980	22
488	20241104	123200	228714135	2990	2980	2990	2980	2
489	20241104	123100	228708165	2990	2990	2990	2990	5
490	20241104	123000	228693215	2990	2990	2990	2990	35
491	20241104	122900	228588565	2990	2985	2990	2985	2
492	20241104	122800	228582590	2985	2985	2985	2985	0
493	20241104	122700	228582590	2985	2980	2985	2980	428
494	20241104	122600	227307100	2985	2990	2990	2985	145
495	20241104	122500	226874195	2985	2985	2985	2985	0
496	20241104	122400	226874195	2985	2985	2985	2985	1
497	20241104	122300	226871210	2985	2985	2985	2985	10
498	20241104	122200	226841360	2985	2985	2985	2985	8606
499	20241104	122100	201152450	2980	2980	2980	2980	0
500	20241104	122000	201152450	2980	2980	2980	2980	140
501	20241104	121900	200735250	2985	2985	2985	2985	5
502	20241104	121800	200720325	2985	2985	2985	2985	0
503	20241104	121700	200720325	2985	2980	2985	2980	68
504	20241104	121600	200517645	2985	2985	2985	2985	340
505	20241104	121500	199502745	2985	2985	2985	2985	0
506	20241104	121400	199502745	2985	2985	2985	2985	0
507	20241104	121300	199502745	2985	2980	2985	2980	399
508	20241104	121200	198313225	2985	2985	2985	2985	1
509	20241104	121100	198310240	2985	2985	2985	2985	0
510	20241104	121000	198310240	2985	2985	2985	2985	62
511	20241104	120900	198125170	2980	2990	2990	2980	4214
512	20241104	120800	185567400	2990	2990	2990	2990	0
513	20241104	120700	185567400	2990	2985	2990	2985	270
514	20241104	120600	184760205	2985	2980	2985	2980	470
515	20241104	120500	183357770	2980	2980	2980	2980	0
516	20241104	120400	183357770	2980	2980	2980	2980	0
517	20241104	120300	183357770	2980	2980	2980	2980	1
518	20241104	120200	183354790	2970	2970	2970	2970	0
519	20241104	120100	183354790	2970	2970	2970	2970	0
520	20241104	120000	183354790	2970	2970	2970	2970	180
521	20241104	115900	182820190	2980	2980	2980	2980	0
522	20241104	115800	182820190	2980	2980	2980	2980	13
523	20241104	115700	182781450	2980	2980	2980	2980	0
524	20241104	115600	182781450	2980	2980	2980	2980	0
525	20241104	115500	182781450	2980	2980	2980	2980	0
526	20241104	115400	182781450	2980	2980	2980	2980	4
527	20241104	115300	182769530	2980	2980	2980	2980	1
528	20241104	115200	182766550	2965	2975	2975	2965	946
529	20241104	115100	179959665	2980	2980	2980	2980	50
530	20241104	115000	179810665	2980	2980	2980	2980	163
531	20241104	114900	179324925	2980	2985	2985	2980	2
532	20241104	114800	179318960	2985	2985	2985	2970	620
533	20241104	114700	177468275	2985	2985	2985	2985	42
534	20241104	114600	177342905	2985	2980	2985	2980	214
535	20241104	114500	176705180	2980	2975	2980	2975	1198
536	20241104	114400	173136650	2970	2985	2985	2970	566
537	20241104	114300	171455565	2985	2985	2985	2985	2
538	20241104	114200	171449595	2985	2985	2985	2985	508
539	20241104	114100	169933215	2985	2985	2985	2985	5
540	20241104	114000	169918290	2985	2985	2985	2985	21
541	20241104	113900	169855605	2985	2985	2985	2985	20
542	20241104	113800	169795905	2985	2985	2985	2985	23
543	20241104	113700	169727250	2985	2985	2985	2985	4
544	20241104	113600	169715310	2985	2985	2985	2985	2
545	20241104	113500	169709340	2985	2985	2985	2985	14
546	20241104	113400	169667550	2985	2980	2985	2980	322
547	20241104	113300	168706525	2980	2980	2980	2980	41
548	20241104	113200	168584345	2975	2975	2975	2975	179
549	20241104	113100	168051820	2975	2980	2980	2975	2726
550	20241104	113000	159941400	2980	2980	2980	2980	0
551	20241104	112900	159941400	2980	2980	2980	2980	4
552	20241104	112800	159929480	2980	2980	2980	2980	0
553	20241104	112700	159929480	2980	2985	2985	2980	59
554	20241104	112600	159753610	2985	2990	2990	2985	934
555	20241104	112500	156965120	2995	2995	2995	2995	0
556	20241104	112400	156965120	2995	2995	2995	2995	0
557	20241104	112300	156965120	2995	2995	2995	2995	0
558	20241104	112200	156965120	2995	2995	2995	2995	1000
559	20241104	112100	153970120	2995	2990	2995	2990	14
560	20241104	112000	153928245	2995	2995	2995	2995	0
561	20241104	111900	153928245	2995	2995	2995	2995	52
562	20241104	111800	153772505	2990	2990	2990	2990	7
563	20241104	111700	153751575	2990	2985	2990	2985	373
564	20241104	111600	152636310	2985	2985	2985	2985	11
565	20241104	111500	152603475	2985	2990	2990	2985	12
566	20241104	111400	152567605	2990	2985	2990	2985	105
567	20241104	111300	152253670	2980	2980	2980	2980	0
568	20241104	111200	152253670	2980	2980	2980	2980	1501
569	20241104	111100	147780690	2975	2975	2975	2975	0
570	20241104	111000	147780690	2975	2975	2975	2975	1
571	20241104	110900	147777715	2975	2975	2975	2975	0
572	20241104	110800	147777715	2975	2975	2975	2975	60
573	20241104	110700	147599215	2975	2970	2975	2970	47
574	20241104	110600	147459610	2970	2970	2970	2970	0
575	20241104	110500	147459610	2970	2975	2975	2970	3203
576	20241104	110400	137931885	2975	2975	2975	2975	50
577	20241104	110300	137783135	2980	2980	2980	2980	2
578	20241104	110200	137777175	2980	2975	2985	2975	1109
579	20241104	110100	134472325	2970	2975	2975	2970	74
580	20241104	110000	134252360	2980	2975	2980	2975	15
581	20241104	105900	134207685	2975	2970	2975	2970	613
582	20241104	105800	132384015	2975	2975	2975	2975	506
583	20241104	105700	130878665	2975	2980	2980	2975	52
584	20241104	105600	130723750	2975	2975	2975	2975	50
585	20241104	105500	130575000	2975	2975	2975	2975	0
586	20241104	105400	130575000	2975	2975	2975	2975	50
587	20241104	105300	130426250	2975	2975	2975	2975	206
588	20241104	105200	129813400	2975	2975	2975	2975	50
589	20241104	105100	129664650	2975	2975	2975	2975	0
590	20241104	105000	129664650	2975	2975	2975	2975	652
591	20241104	104900	127724950	2980	2975	2980	2975	672
592	20241104	104800	125725370	2975	2975	2975	2975	224
593	20241104	104700	125058970	2975	2970	2975	2970	53
594	20241104	104600	124901495	2970	2970	2970	2970	22
595	20241104	104500	124836155	2970	2975	2975	2970	4
596	20241104	104400	124824270	2975	2975	2975	2975	10
597	20241104	104300	124794520	2975	2975	2975	2975	120
598	20241104	104200	124437520	2975	2975	2975	2975	2
599	20241104	104100	124431570	2975	2975	2975	2975	0
600	20241104	104000	124431570	2975	2975	2975	2975	0
601	20241104	103900	124431570	2975	2975	2975	2975	5
602	20241104	103800	124416695	2980	2980	2980	2980	0
603	20241104	103700	124416695	2980	2980	2980	2980	1
604	20241104	103600	124413715	2965	2965	2965	2965	0
605	20241104	103500	124413715	2965	2975	2975	2965	68
606	20241104	103400	124211915	2975	2975	2975	2970	184
607	20241104	103300	123664565	2975	2975	2980	2975	20
608	20241104	103200	123605060	2975	2975	2975	2975	3
609	20241104	103100	123596135	2975	2975	2975	2975	32
610	20241104	103000	123500935	2970	2970	2970	2970	248
611	20241104	102900	122764375	2970	2965	2970	2965	270
612	20241104	102800	121962725	2970	2970	2970	2970	110
613	20241104	102700	121636025	2960	2960	2960	2960	100
614	20241104	102600	121340025	2960	2965	2965	2960	640
615	20241104	102500	119445125	2970	2965	2970	2965	202
616	20241104	102400	118846185	2970	2970	2970	2970	127
617	20241104	102300	118468995	2970	2970	2975	2965	52
618	20241104	102200	118314590	2970	2970	2970	2970	83
619	20241104	102100	118068080	2970	2970	2970	2970	22
620	20241104	102000	118002740	2970	2970	2970	2970	1
621	20241104	101900	117999770	2970	2970	2970	2970	9
622	20241104	101800	117973040	2970	2970	2970	2970	13
623	20241104	101700	117934430	2965	2965	2965	2965	132
624	20241104	101600	117543050	2955	2955	2955	2955	334
625	20241104	101500	116556080	2955	2975	2975	2955	200
626	20241104	101400	115962655	2980	2980	2980	2980	2
627	20241104	101300	115956695	2975	2975	2975	2975	0
628	20241104	101200	115956695	2975	2985	2990	2975	1065
629	20241104	101100	112781030	2980	2990	2990	2980	501
630	20241104	101000	111288040	2990	2985	2990	2980	1935
631	20241104	100900	105521590	2990	2990	2990	2990	2
632	20241104	100800	105515610	2980	2980	2980	2980	31
633	20241104	100700	105423230	2985	2980	2985	2980	35
634	20241104	100600	105318760	2980	2980	2980	2980	95
635	20241104	100500	105035660	2980	2975	2980	2975	1855
636	20241104	100400	99509255	2970	2975	2975	2970	5
637	20241104	100300	99494385	2970	2970	2970	2970	152
638	20241104	100200	99042945	2970	2970	2970	2970	350
639	20241104	100100	98003445	2970	2960	2970	2960	107
640	20241104	100000	97686715	2960	2965	2970	2960	32
641	20241104	095900	97591785	2970	2970	2970	2970	17
642	20241104	095800	97541295	2965	2965	2965	2965	102
643	20241104	095700	97238865	2970	2970	2970	2970	79
644	20241104	095600	97004235	2970	2980	2980	2970	7
645	20241104	095500	96983435	2970	2975	2975	2970	11
646	20241104	095400	96950750	2975	2970	2975	2970	1112
647	20241104	095300	93642995	2965	2960	2965	2955	84
648	20241104	095200	93394305	2970	2960	2970	2960	1842
649	20241104	095100	87933115	2935	2935	2935	2935	0
650	20241104	095000	87933115	2935	2940	2960	2935	500
651	20241104	094900	86459445	2945	2960	2960	2945	52
652	20241104	094800	86306275	2960	2960	2960	2960	1
653	20241104	094700	86303315	2960	2960	2960	2960	37
654	20241104	094600	86193795	2960	2955	2960	2955	111
655	20241104	094500	85865760	2960	2940	2960	2940	5573
656	20241104	094400	69432075	2940	2920	2940	2920	251
657	20241104	094300	68695155	2920	2920	2920	2920	276
658	20241104	094200	67889235	2925	2925	2925	2925	66
659	20241104	094100	67696185	2925	2925	2925	2925	671
660	20241104	094000	65733510	2945	2930	2945	2930	269
661	20241104	093900	64943330	2945	2945	2945	2945	412
662	20241104	093800	63729990	2950	2935	2950	2925	1000
663	20241104	093700	60795555	2945	2940	2945	2940	665
664	20241104	093600	58837135	2935	2935	2935	2935	10
665	20241104	093500	58807785	2935	2935	2935	2935	17
666	20241104	093400	58757890	2945	2945	2945	2945	0
667	20241104	093300	58757890	2945	2945	2945	2945	0
668	20241104	093200	58757890	2945	2935	2945	2935	5
669	20241104	093100	58743195	2945	2945	2945	2945	1
670	20241104	093000	58740250	2930	2940	2940	2930	661
671	20241104	092900	56798410	2940	2940	2940	2940	9
672	20241104	092800	56771950	2940	2920	2940	2920	7
673	20241104	092700	56751440	2925	2935	2935	2925	732
674	20241104	092600	54607620	2940	2940	2940	2940	0
675	20241104	092500	54607620	2940	2940	2940	2940	8
676	20241104	092400	54584100	2940	2940	2940	2940	1
677	20241104	092300	54581160	2940	2940	2940	2940	0
678	20241104	092200	54581160	2940	2920	2940	2920	2
679	20241104	092100	54575300	2930	2930	2930	2930	0
680	20241104	092000	54575300	2930	2930	2930	2930	737
681	20241104	091900	52415890	2930	2930	2930	2925	108
682	20241104	091800	52099465	2930	2930	2930	2930	1
683	20241104	091700	52096535	2910	2915	2915	2910	301
684	20241104	091600	51219350	2915	2935	2935	2915	5700
685	20241104	091500	34543950	2925	2935	2935	2925	60
686	20241104	091400	34368080	2935	2935	2935	2935	159
687	20241104	091300	33901415	2945	2945	2945	2945	0
688	20241104	091200	33901415	2945	2930	2945	2925	366
689	20241104	091100	32830105	2940	2935	2940	2930	1522
690	20241104	091000	28363375	2940	2940	2945	2940	54
691	20241104	090900	28204540	2950	2925	2950	2925	507
692	20241104	090800	26711495	2930	2925	2930	2920	781
693	20241104	090700	24426845	2920	2920	2925	2920	406
694	20241104	090600	23239985	2925	2920	2925	2920	107
695	20241104	090500	22927530	2920	2915	2920	2915	671
696	20241104	090400	20969215	2915	2925	2930	2915	3314
697	20241104	090300	11286595	2930	2930	2930	2925	334
698	20241104	090200	10308785	2930	2920	2935	2920	74
699	20241104	090100	10092510	2935	2940	2940	2920	766
700	20241104	090000	7853975	2925	2950	2950	2920	2670