KissMeData/302430/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	210300	190902150	8900	8900	8900	8900	225
3	20241106	210200	190902150	8900	8900	8900	8900	0
4	20241106	210100	190902150	8900	8900	8900	8900	0
5	20241106	210000	190902150	8900	8900	8900	8900	0
6	20241106	205900	190902150	8900	8900	8900	8900	0
7	20241106	205800	190902150	8900	8900	8900	8900	0
8	20241106	205700	190902150	8900	8900	8900	8900	0
9	20241106	205600	190902150	8900	8900	8900	8900	0
10	20241106	205500	190902150	8900	8900	8900	8900	0
11	20241106	205400	190902150	8900	8900	8900	8900	0
12	20241106	205300	190902150	8900	8900	8900	8900	0
13	20241106	205200	190902150	8900	8900	8900	8900	0
14	20241106	205100	190902150	8900	8900	8900	8900	0
15	20241106	205000	190902150	8900	8900	8900	8900	0
16	20241106	204900	190902150	8900	8900	8900	8900	0
17	20241106	204800	190902150	8900	8900	8900	8900	0
18	20241106	204700	190902150	8900	8900	8900	8900	0
19	20241106	204600	190902150	8900	8900	8900	8900	0
20	20241106	204500	190902150	8900	8900	8900	8900	0
21	20241106	204400	190902150	8900	8900	8900	8900	0
22	20241106	204300	190902150	8900	8900	8900	8900	0
23	20241106	204200	190902150	8900	8900	8900	8900	0
24	20241106	204100	190902150	8900	8900	8900	8900	0
25	20241106	204000	190902150	8900	8900	8900	8900	0
26	20241106	203900	190902150	8900	8900	8900	8900	0
27	20241106	203800	190902150	8900	8900	8900	8900	0
28	20241106	203700	190902150	8900	8900	8900	8900	0
29	20241106	203600	190902150	8900	8900	8900	8900	0
30	20241106	203500	190902150	8900	8900	8900	8900	0
31	20241106	203400	190902150	8900	8900	8900	8900	0
32	20241106	203300	190902150	8900	8900	8900	8900	225
33	20241106	203200	190902150	8900	8900	8900	8900	0
34	20241106	203100	190902150	8900	8900	8900	8900	0
35	20241106	203000	190902150	8900	8900	8900	8900	0
36	20241106	202900	190902150	8900	8900	8900	8900	0
37	20241106	202800	190902150	8900	8900	8900	8900	0
38	20241106	202700	190902150	8900	8900	8900	8900	0
39	20241106	202600	190902150	8900	8900	8900	8900	0
40	20241106	202500	190902150	8900	8900	8900	8900	0
41	20241106	202400	190902150	8900	8900	8900	8900	0
42	20241106	202300	190902150	8900	8900	8900	8900	0
43	20241106	202200	190902150	8900	8900	8900	8900	0
44	20241106	202100	190902150	8900	8900	8900	8900	0
45	20241106	202000	190902150	8900	8900	8900	8900	0
46	20241106	201900	190902150	8900	8900	8900	8900	0
47	20241106	201800	190902150	8900	8900	8900	8900	0
48	20241106	201700	190902150	8900	8900	8900	8900	0
49	20241106	201600	190902150	8900	8900	8900	8900	0
50	20241106	201500	190902150	8900	8900	8900	8900	0
51	20241106	201400	190902150	8900	8900	8900	8900	0
52	20241106	201300	190902150	8900	8900	8900	8900	0
53	20241106	201200	190902150	8900	8900	8900	8900	0
54	20241106	201100	190902150	8900	8900	8900	8900	0
55	20241106	201000	190902150	8900	8900	8900	8900	0
56	20241106	200900	190902150	8900	8900	8900	8900	0
57	20241106	200800	190902150	8900	8900	8900	8900	0
58	20241106	200700	190902150	8900	8900	8900	8900	0
59	20241106	200600	190902150	8900	8900	8900	8900	0
60	20241106	200500	190902150	8900	8900	8900	8900	0
61	20241106	200400	190902150	8900	8900	8900	8900	0
62	20241106	200300	190902150	8900	8900	8900	8900	225
63	20241106	200200	190902150	8900	8900	8900	8900	0
64	20241106	200100	190902150	8900	8900	8900	8900	0
65	20241106	200000	190902150	8900	8900	8900	8900	0
66	20241106	195900	190902150	8900	8900	8900	8900	0
67	20241106	195800	190902150	8900	8900	8900	8900	0
68	20241106	195700	190902150	8900	8900	8900	8900	0
69	20241106	195600	190902150	8900	8900	8900	8900	0
70	20241106	195500	190902150	8900	8900	8900	8900	0
71	20241106	195400	190902150	8900	8900	8900	8900	0
72	20241106	195300	190902150	8900	8900	8900	8900	0
73	20241106	195200	190902150	8900	8900	8900	8900	0
74	20241106	195100	190902150	8900	8900	8900	8900	0
75	20241106	195000	190902150	8900	8900	8900	8900	0
76	20241106	194900	190902150	8900	8900	8900	8900	0
77	20241106	194800	190902150	8900	8900	8900	8900	0
78	20241106	194700	190902150	8900	8900	8900	8900	0
79	20241106	194600	190902150	8900	8900	8900	8900	0
80	20241106	194500	190902150	8900	8900	8900	8900	0
81	20241106	194400	190902150	8900	8900	8900	8900	0
82	20241106	194300	190902150	8900	8900	8900	8900	0
83	20241106	194200	190902150	8900	8900	8900	8900	0
84	20241106	194100	190902150	8900	8900	8900	8900	0
85	20241106	194000	190902150	8900	8900	8900	8900	0
86	20241106	193900	190902150	8900	8900	8900	8900	0
87	20241106	193800	190902150	8900	8900	8900	8900	0
88	20241106	193700	190902150	8900	8900	8900	8900	0
89	20241106	193600	190902150	8900	8900	8900	8900	0
90	20241106	193500	190902150	8900	8900	8900	8900	0
91	20241106	193400	190902150	8900	8900	8900	8900	0
92	20241106	193300	190902150	8900	8900	8900	8900	225
93	20241106	193200	190902150	8900	8900	8900	8900	0
94	20241106	193100	190902150	8900	8900	8900	8900	0
95	20241106	193000	190902150	8900	8900	8900	8900	0
96	20241106	192900	190902150	8900	8900	8900	8900	0
97	20241106	192800	190902150	8900	8900	8900	8900	0
98	20241106	192700	190902150	8900	8900	8900	8900	0
99	20241106	192600	190902150	8900	8900	8900	8900	0
100	20241106	192500	190902150	8900	8900	8900	8900	0
101	20241106	192400	190902150	8900	8900	8900	8900	0
102	20241106	192300	190902150	8900	8900	8900	8900	0
103	20241106	192200	190902150	8900	8900	8900	8900	0
104	20241106	192100	190902150	8900	8900	8900	8900	0
105	20241106	192000	190902150	8900	8900	8900	8900	0
106	20241106	191900	190902150	8900	8900	8900	8900	0
107	20241106	191800	190902150	8900	8900	8900	8900	0
108	20241106	191700	190902150	8900	8900	8900	8900	0
109	20241106	191600	190902150	8900	8900	8900	8900	0
110	20241106	191500	190902150	8900	8900	8900	8900	0
111	20241106	191400	190902150	8900	8900	8900	8900	0
112	20241106	191300	190902150	8900	8900	8900	8900	0
113	20241106	191200	190902150	8900	8900	8900	8900	0
114	20241106	191100	190902150	8900	8900	8900	8900	0
115	20241106	191000	190902150	8900	8900	8900	8900	0
116	20241106	190900	190902150	8900	8900	8900	8900	0
117	20241106	190800	190902150	8900	8900	8900	8900	0
118	20241106	190700	190902150	8900	8900	8900	8900	0
119	20241106	190600	190902150	8900	8900	8900	8900	0
120	20241106	190500	190902150	8900	8900	8900	8900	0
121	20241106	190400	190902150	8900	8900	8900	8900	0
122	20241106	190300	190902150	8900	8900	8900	8900	225
123	20241106	190200	190902150	8900	8900	8900	8900	0
124	20241106	190100	190902150	8900	8900	8900	8900	0
125	20241106	190000	190902150	8900	8900	8900	8900	0
126	20241106	185900	190902150	8900	8900	8900	8900	0
127	20241106	185800	190902150	8900	8900	8900	8900	0
128	20241106	185700	190902150	8900	8900	8900	8900	0
129	20241106	185600	190902150	8900	8900	8900	8900	0
130	20241106	185500	190902150	8900	8900	8900	8900	0
131	20241106	185400	190902150	8900	8900	8900	8900	0
132	20241106	185300	190902150	8900	8900	8900	8900	0
133	20241106	185200	190902150	8900	8900	8900	8900	0
134	20241106	185100	190902150	8900	8900	8900	8900	0
135	20241106	185000	190902150	8900	8900	8900	8900	0
136	20241106	184900	190902150	8900	8900	8900	8900	0
137	20241106	184800	190902150	8900	8900	8900	8900	0
138	20241106	184700	190902150	8900	8900	8900	8900	0
139	20241106	184600	190902150	8900	8900	8900	8900	0
140	20241106	184500	190902150	8900	8900	8900	8900	0
141	20241106	184400	190902150	8900	8900	8900	8900	0
142	20241106	184300	190902150	8900	8900	8900	8900	0
143	20241106	184200	190902150	8900	8900	8900	8900	0
144	20241106	184100	190902150	8900	8900	8900	8900	0
145	20241106	184000	190902150	8900	8900	8900	8900	0
146	20241106	183900	190902150	8900	8900	8900	8900	0
147	20241106	183800	190902150	8900	8900	8900	8900	0
148	20241106	183700	190902150	8900	8900	8900	8900	0
149	20241106	183600	190902150	8900	8900	8900	8900	0
150	20241106	183500	190902150	8900	8900	8900	8900	0
151	20241106	183400	190902150	8900	8900	8900	8900	0
152	20241106	183300	190902150	8900	8900	8900	8900	225
153	20241106	183200	190902150	8900	8900	8900	8900	0
154	20241106	183100	190902150	8900	8900	8900	8900	0
155	20241106	183000	190902150	8900	8900	8900	8900	0
156	20241106	182900	190902150	8900	8900	8900	8900	0
157	20241106	182800	190902150	8900	8900	8900	8900	0
158	20241106	182700	190902150	8900	8900	8900	8900	0
159	20241106	182600	190902150	8900	8900	8900	8900	0
160	20241106	182500	190902150	8900	8900	8900	8900	0
161	20241106	182400	190902150	8900	8900	8900	8900	0
162	20241106	182300	190902150	8900	8900	8900	8900	0
163	20241106	182200	190902150	8900	8900	8900	8900	0
164	20241106	182100	190902150	8900	8900	8900	8900	0
165	20241106	182000	190902150	8900	8900	8900	8900	0
166	20241106	181900	190902150	8900	8900	8900	8900	0
167	20241106	181800	190902150	8900	8900	8900	8900	0
168	20241106	181700	190902150	8900	8900	8900	8900	0
169	20241106	181600	190902150	8900	8900	8900	8900	0
170	20241106	181500	190902150	8900	8900	8900	8900	0
171	20241106	181400	190902150	8900	8900	8900	8900	0
172	20241106	181300	190902150	8900	8900	8900	8900	0
173	20241106	181200	190902150	8900	8900	8900	8900	0
174	20241106	181100	190902150	8900	8900	8900	8900	0
175	20241106	181000	190902150	8900	8900	8900	8900	0
176	20241106	180900	190902150	8900	8900	8900	8900	0
177	20241106	180800	190902150	8900	8900	8900	8900	0
178	20241106	180700	190902150	8900	8900	8900	8900	0
179	20241106	180600	190902150	8900	8900	8900	8900	0
180	20241106	180500	190902150	8900	8900	8900	8900	0
181	20241106	180400	190902150	8900	8900	8900	8900	0
182	20241106	180300	190902150	8900	8900	8900	8900	225
183	20241106	180200	190902150	8900	8900	8900	8900	0
184	20241106	180100	190902150	8900	8900	8900	8900	0
185	20241106	180000	190902150	8900	8900	8900	8900	0
186	20241106	175900	190902150	8900	8900	8900	8900	0
187	20241106	175800	190902150	8900	8900	8900	8900	0
188	20241106	175700	190902150	8900	8900	8900	8900	0
189	20241106	175600	190902150	8900	8900	8900	8900	0
190	20241106	175500	190902150	8900	8900	8900	8900	0
191	20241106	175400	190902150	8900	8900	8900	8900	0
192	20241106	175300	190902150	8900	8900	8900	8900	0
193	20241106	175200	190902150	8900	8900	8900	8900	0
194	20241106	175100	190902150	8900	8900	8900	8900	0
195	20241106	175000	190902150	8900	8900	8900	8900	0
196	20241106	174900	190902150	8900	8900	8900	8900	0
197	20241106	174800	190902150	8900	8900	8900	8900	0
198	20241106	174700	190902150	8900	8900	8900	8900	0
199	20241106	174600	190902150	8900	8900	8900	8900	0
200	20241106	174500	190902150	8900	8900	8900	8900	0
201	20241106	174400	190902150	8900	8900	8900	8900	0
202	20241106	174300	190902150	8900	8900	8900	8900	0
203	20241106	174200	190902150	8900	8900	8900	8900	0
204	20241106	174100	190902150	8900	8900	8900	8900	0
205	20241106	174000	190902150	8900	8900	8900	8900	0
206	20241106	173900	190902150	8900	8900	8900	8900	0
207	20241106	173800	190902150	8900	8900	8900	8900	0
208	20241106	173700	190902150	8900	8900	8900	8900	0
209	20241106	173600	190902150	8900	8900	8900	8900	0
210	20241106	173500	190902150	8900	8900	8900	8900	0
211	20241106	173400	190902150	8900	8900	8900	8900	0
212	20241106	173300	190902150	8900	8900	8900	8900	225
213	20241106	173200	190902150	8900	8900	8900	8900	0
214	20241106	173100	190902150	8900	8900	8900	8900	0
215	20241106	173000	190902150	8900	8900	8900	8900	0
216	20241106	172900	190902150	8900	8900	8900	8900	0
217	20241106	172800	190902150	8900	8900	8900	8900	0
218	20241106	172700	190902150	8900	8900	8900	8900	0
219	20241106	172600	190902150	8900	8900	8900	8900	0
220	20241106	172500	190902150	8900	8900	8900	8900	0
221	20241106	172400	190902150	8900	8900	8900	8900	0
222	20241106	172300	190902150	8900	8900	8900	8900	0
223	20241106	172200	190902150	8900	8900	8900	8900	0
224	20241106	172100	190902150	8900	8900	8900	8900	0
225	20241106	172000	190902150	8900	8900	8900	8900	0
226	20241106	171900	190902150	8900	8900	8900	8900	0
227	20241106	171800	190902150	8900	8900	8900	8900	0
228	20241106	171700	190902150	8900	8900	8900	8900	0
229	20241106	171600	190902150	8900	8900	8900	8900	0
230	20241106	171500	190902150	8900	8900	8900	8900	0
231	20241106	171400	190902150	8900	8900	8900	8900	0
232	20241106	171300	190902150	8900	8900	8900	8900	0
233	20241106	171200	190902150	8900	8900	8900	8900	0
234	20241106	171100	190902150	8900	8900	8900	8900	0
235	20241106	171000	190902150	8900	8900	8900	8900	0
236	20241106	170900	190902150	8900	8900	8900	8900	0
237	20241106	170800	190902150	8900	8900	8900	8900	0
238	20241106	170700	190902150	8900	8900	8900	8900	0
239	20241106	170600	190902150	8900	8900	8900	8900	0
240	20241106	170500	190902150	8900	8900	8900	8900	0
241	20241106	170400	190902150	8900	8900	8900	8900	0
242	20241106	170300	190902150	8900	8900	8900	8900	225
243	20241106	170200	190902150	8900	8900	8900	8900	0
244	20241106	170100	190902150	8900	8900	8900	8900	0
245	20241106	170000	190902150	8900	8900	8900	8900	0
246	20241106	165900	190902150	8900	8900	8900	8900	0
247	20241106	165800	190902150	8900	8900	8900	8900	0
248	20241106	165700	190902150	8900	8900	8900	8900	0
249	20241106	165600	190902150	8900	8900	8900	8900	0
250	20241106	165500	190902150	8900	8900	8900	8900	0
251	20241106	165400	190902150	8900	8900	8900	8900	0
252	20241106	165300	190902150	8900	8900	8900	8900	0
253	20241106	165200	190902150	8900	8900	8900	8900	0
254	20241106	165100	190902150	8900	8900	8900	8900	0
255	20241106	165000	190902150	8900	8900	8900	8900	0
256	20241106	164900	190902150	8900	8900	8900	8900	0
257	20241106	164800	190902150	8900	8900	8900	8900	0
258	20241106	164700	190902150	8900	8900	8900	8900	0
259	20241106	164600	190902150	8900	8900	8900	8900	0
260	20241106	164500	190902150	8900	8900	8900	8900	0
261	20241106	164400	190902150	8900	8900	8900	8900	0
262	20241106	164300	190902150	8900	8900	8900	8900	0
263	20241106	164200	190902150	8900	8900	8900	8900	0
264	20241106	164100	190902150	8900	8900	8900	8900	0
265	20241106	164000	190902150	8900	8900	8900	8900	0
266	20241106	163900	190902150	8900	8900	8900	8900	0
267	20241106	163800	190902150	8900	8900	8900	8900	0
268	20241106	163700	190902150	8900	8900	8900	8900	0
269	20241106	163600	190902150	8900	8900	8900	8900	0
270	20241106	163500	190902150	8900	8900	8900	8900	0
271	20241106	163400	190902150	8900	8900	8900	8900	0
272	20241106	163300	190902150	8900	8900	8900	8900	225
273	20241106	163200	190902150	8900	8900	8900	8900	0
274	20241106	163100	190902150	8900	8900	8900	8900	0
275	20241106	163000	190902150	8900	8900	8900	8900	0
276	20241106	162900	190902150	8900	8900	8900	8900	0
277	20241106	162800	190902150	8900	8900	8900	8900	0
278	20241106	162700	190902150	8900	8900	8900	8900	0
279	20241106	162600	190902150	8900	8900	8900	8900	0
280	20241106	162500	190902150	8900	8900	8900	8900	0
281	20241106	162400	190902150	8900	8900	8900	8900	0
282	20241106	162300	190902150	8900	8900	8900	8900	0
283	20241106	162200	190902150	8900	8900	8900	8900	0
284	20241106	162100	190902150	8900	8900	8900	8900	0
285	20241106	162000	190902150	8900	8900	8900	8900	0
286	20241106	161900	190902150	8900	8900	8900	8900	0
287	20241106	161800	190902150	8900	8900	8900	8900	0
288	20241106	161700	190902150	8900	8900	8900	8900	0
289	20241106	161600	190902150	8900	8900	8900	8900	0
290	20241106	161500	190902150	8900	8900	8900	8900	0
291	20241106	161400	190902150	8900	8900	8900	8900	0
292	20241106	161300	190902150	8900	8900	8900	8900	0
293	20241106	161200	190902150	8900	8900	8900	8900	0
294	20241106	161100	190902150	8900	8900	8900	8900	0
295	20241106	161000	190902150	8900	8900	8900	8900	0
296	20241106	160900	190902150	8900	8900	8900	8900	0
297	20241106	160800	190902150	8900	8900	8900	8900	0
298	20241106	160700	190902150	8900	8900	8900	8900	0
299	20241106	160600	190902150	8900	8900	8900	8900	0
300	20241106	160500	190902150	8900	8900	8900	8900	0
301	20241106	160400	190902150	8900	8900	8900	8900	0
302	20241106	160300	190902150	8900	8900	8900	8900	225
303	20241106	160200	190902150	8900	8900	8900	8900	0
304	20241106	160100	190902150	8900	8900	8900	8900	0
305	20241106	160000	190902150	8900	8900	8900	8900	0
306	20241106	155900	190902150	8900	8900	8900	8900	0
307	20241106	155800	190902150	8900	8900	8900	8900	0
308	20241106	155700	190902150	8900	8900	8900	8900	0
309	20241106	155600	190902150	8900	8900	8900	8900	0
310	20241106	155500	190902150	8900	8900	8900	8900	0
311	20241106	155400	190902150	8900	8900	8900	8900	0
312	20241106	155300	190902150	8900	8900	8900	8900	0
313	20241106	155200	190902150	8900	8900	8900	8900	0
314	20241106	155100	190902150	8900	8900	8900	8900	0
315	20241106	155000	190902150	8900	8900	8900	8900	0
316	20241106	154900	190902150	8900	8900	8900	8900	0
317	20241106	154800	190902150	8900	8900	8900	8900	0
318	20241106	154700	190902150	8900	8900	8900	8900	0
319	20241106	154600	190902150	8900	8900	8900	8900	0
320	20241106	154500	190902150	8900	8900	8900	8900	0
321	20241106	154400	190902150	8900	8900	8900	8900	0
322	20241106	154300	190902150	8900	8900	8900	8900	0
323	20241106	154200	190902150	8900	8900	8900	8900	0
324	20241106	154100	190902150	8900	8900	8900	8900	0
325	20241106	154000	190902150	8900	8900	8900	8900	0
326	20241106	153900	190902150	8900	8900	8900	8900	0
327	20241106	153800	190902150	8900	8900	8900	8900	0
328	20241106	153700	190902150	8900	8900	8900	8900	0
329	20241106	153600	190902150	8900	8900	8900	8900	0
330	20241106	153500	190902150	8900	8900	8900	8900	0
331	20241106	153400	190902150	8900	8900	8900	8900	0
332	20241106	153300	190902150	8900	8900	8900	8900	225
333	20241106	153200	190902150	8900	8900	8900	8900	0
334	20241106	153100	190902150	8900	8900	8900	8900	0
335	20241106	153000	190902150	8900	8900	8900	8900	225
336	20241106	152900	188899650	8860	8860	8860	8860	0
337	20241106	152800	188899650	8860	8860	8860	8860	0
338	20241106	152700	188899650	8860	8860	8860	8860	0
339	20241106	152600	188899650	8860	8860	8860	8860	0
340	20241106	152500	188899650	8860	8860	8860	8860	0
341	20241106	152400	188899650	8860	8860	8860	8860	0
342	20241106	152300	188899650	8860	8860	8860	8860	0
343	20241106	152200	188899650	8860	8860	8860	8860	0
344	20241106	152100	188899650	8860	8860	8860	8860	0
345	20241106	152000	188899650	8860	8860	8860	8860	0
346	20241106	151900	188899650	8860	8870	8870	8860	28
347	20241106	151800	188651520	8860	8870	8870	8860	23
348	20241106	151700	188447710	8860	8860	8860	8860	0
349	20241106	151600	188447710	8860	8880	8880	8860	474
350	20241106	151500	184243500	8880	8880	8880	8880	0
351	20241106	151400	184243500	8880	8880	8880	8880	0
352	20241106	151300	184243500	8880	8880	8880	8880	0
353	20241106	151200	184243500	8880	8870	8880	8870	102
354	20241106	151100	183338490	8870	8870	8870	8870	20
355	20241106	151000	183161090	8860	8890	8890	8860	839
356	20241106	150900	175718700	8880	8880	8880	8880	0
357	20241106	150800	175718700	8880	8880	8880	8880	33
358	20241106	150700	175425660	8900	8900	8900	8900	206
359	20241106	150600	173592260	8900	8900	8900	8900	0
360	20241106	150500	173592260	8900	8900	8900	8900	0
361	20241106	150400	173592260	8900	8900	8900	8900	0
362	20241106	150300	173592260	8900	8900	8900	8900	100
363	20241106	150200	172702260	8900	8900	8900	8900	96
364	20241106	150100	171847860	8900	8900	8900	8900	0
365	20241106	150000	171847860	8900	8900	8900	8900	0
366	20241106	145900	171847860	8900	8900	8900	8900	1
367	20241106	145800	171838960	8870	8870	8870	8870	0
368	20241106	145700	171838960	8870	8870	8870	8870	0
369	20241106	145600	171838960	8870	8870	8870	8870	0
370	20241106	145500	171838960	8870	8870	8870	8870	0
371	20241106	145400	171838960	8870	8870	8870	8870	0
372	20241106	145300	171838960	8870	8870	8870	8870	0
373	20241106	145200	171838960	8870	8870	8870	8870	0
374	20241106	145100	171838960	8870	8870	8870	8870	0
375	20241106	145000	171838960	8870	8870	8870	8870	0
376	20241106	144900	171838960	8870	8870	8870	8870	1
377	20241106	144800	171830090	8860	8860	8860	8860	0
378	20241106	144700	171830090	8860	8860	8860	8860	0
379	20241106	144600	171830090	8860	8860	8860	8860	176
380	20241106	144500	170270730	8860	8860	8860	8860	0
381	20241106	144400	170270730	8860	8880	8880	8860	324
382	20241106	144300	167396530	8880	8880	8880	8880	8
383	20241106	144200	167325490	8900	8900	8900	8900	0
384	20241106	144100	167325490	8900	8900	8900	8900	0
385	20241106	144000	167325490	8900	8900	8900	8900	0
386	20241106	143900	167325490	8900	8900	8900	8900	0
387	20241106	143800	167325490	8900	8900	8900	8900	0
388	20241106	143700	167325490	8900	8900	8900	8900	0
389	20241106	143600	167325490	8900	8900	8900	8900	16
390	20241106	143500	167183090	8860	8880	8880	8860	827
391	20241106	143400	159852850	8880	8880	8880	8880	0
392	20241106	143300	159852850	8880	8880	8880	8880	0
393	20241106	143200	159852850	8880	8880	8880	8880	0
394	20241106	143100	159852850	8880	8880	8880	8880	0
395	20241106	143000	159852850	8880	8880	8880	8880	0
396	20241106	142900	159852850	8880	8880	8880	8880	0
397	20241106	142800	159852850	8880	8880	8880	8880	0
398	20241106	142700	159852850	8880	8900	8900	8880	800
399	20241106	142600	152747500	8950	8950	8950	8950	0
400	20241106	142500	152747500	8950	8950	8950	8950	0
401	20241106	142400	152747500	8950	8950	8950	8950	0
402	20241106	142300	152747500	8950	8950	8950	8950	0
403	20241106	142200	152747500	8950	8950	8950	8950	0
404	20241106	142100	152747500	8950	8950	8950	8950	0
405	20241106	142000	152747500	8950	8950	8950	8950	1
406	20241106	141900	152738550	8930	8930	8930	8930	1
407	20241106	141800	152729620	8900	8900	8900	8900	4
408	20241106	141700	152694020	8920	8920	8920	8920	9
409	20241106	141600	152613740	8920	8920	8920	8920	0
410	20241106	141500	152613740	8920	8920	8920	8920	500
411	20241106	141400	148153740	8920	8920	8920	8920	0
412	20241106	141300	148153740	8920	8920	8920	8920	0
413	20241106	141200	148153740	8920	8920	8920	8920	0
414	20241106	141100	148153740	8920	8920	8920	8920	0
415	20241106	141000	148153740	8920	8920	8920	8920	0
416	20241106	140900	148153740	8920	8920	8920	8920	0
417	20241106	140800	148153740	8920	8920	8920	8920	0
418	20241106	140700	148153740	8920	8920	8920	8920	0
419	20241106	140600	148153740	8920	8920	8920	8920	506
420	20241106	140500	143640220	8920	8920	8920	8920	50
421	20241106	140400	143194220	8900	8900	8900	8900	1
422	20241106	140300	143185320	8920	8920	8920	8920	0
423	20241106	140200	143185320	8920	8920	8920	8920	0
424	20241106	140100	143185320	8920	8920	8920	8920	0
425	20241106	140000	143185320	8920	8920	8920	8920	0
426	20241106	135900	143185320	8920	8920	8920	8920	0
427	20241106	135800	143185320	8920	8920	8920	8920	0
428	20241106	135700	143185320	8920	8920	8920	8920	5
429	20241106	135600	143140720	8870	8870	8870	8870	0
430	20241106	135500	143140720	8870	8870	8870	8870	0
431	20241106	135400	143140720	8870	8870	8870	8870	0
432	20241106	135300	143140720	8870	8870	8870	8870	0
433	20241106	135200	143140720	8870	8910	8910	8870	73
434	20241106	135100	142490830	8870	8870	8870	8870	0
435	20241106	135000	142490830	8870	8870	8870	8870	0
436	20241106	134900	142490830	8870	8870	8870	8870	10
437	20241106	134800	142402130	8870	8870	8870	8870	0
438	20241106	134700	142402130	8870	8870	8870	8870	0
439	20241106	134600	142402130	8870	8870	8870	8870	0
440	20241106	134500	142402130	8870	8870	8870	8870	0
441	20241106	134400	142402130	8870	8870	8870	8870	0
442	20241106	134300	142402130	8870	8870	8870	8870	750
443	20241106	134200	135749630	8870	8870	8870	8870	0
444	20241106	134100	135749630	8870	8870	8870	8870	0
445	20241106	134000	135749630	8870	8870	8870	8870	90
446	20241106	133900	134951330	8870	8870	8870	8870	34
447	20241106	133800	134649750	8870	8880	8880	8870	296
448	20241106	133700	132023650	8870	8870	8870	8870	0
449	20241106	133600	132023650	8870	8870	8870	8870	0
450	20241106	133500	132023650	8870	8870	8870	8870	0
451	20241106	133400	132023650	8870	8870	8870	8870	0
452	20241106	133300	132023650	8870	8870	8870	8870	0
453	20241106	133200	132023650	8870	8870	8870	8870	0
454	20241106	133100	132023650	8870	8870	8870	8870	0
455	20241106	133000	132023650	8870	8880	8880	8870	400
456	20241106	132900	128475230	8880	8880	8880	8880	0
457	20241106	132800	128475230	8880	8880	8880	8880	0
458	20241106	132700	128475230	8880	8920	8920	8880	600
459	20241106	132600	123145020	8890	8890	8890	8890	20
460	20241106	132500	122967220	8890	8890	8890	8890	140
461	20241106	132400	121722620	8900	8900	8900	8900	0
462	20241106	132300	121722620	8900	8900	8900	8900	37
463	20241106	132200	121393320	8880	8880	8880	8880	0
464	20241106	132100	121393320	8880	8880	8880	8880	0
465	20241106	132000	121393320	8880	8880	8880	8880	0
466	20241106	131900	121393320	8880	8870	8880	8870	295
467	20241106	131800	118774080	8870	8890	8890	8870	705
468	20241106	131700	112509320	8890	8890	8890	8890	9
469	20241106	131600	112429310	8880	8880	8880	8880	0
470	20241106	131500	112429310	8880	8880	8880	8880	0
471	20241106	131400	112429310	8880	8880	8880	8880	0
472	20241106	131300	112429310	8880	8880	8880	8880	0
473	20241106	131200	112429310	8880	8880	8880	8880	292
474	20241106	131100	109836350	8880	8880	8880	8880	0
475	20241106	131000	109836350	8880	8880	8880	8880	0
476	20241106	130900	109836350	8880	8880	8880	8880	0
477	20241106	130800	109836350	8880	8880	8880	8880	0
478	20241106	130700	109836350	8880	8880	8880	8880	0
479	20241106	130600	109836350	8880	8880	8880	8880	38
480	20241106	130500	109498910	8870	8870	8870	8870	73
481	20241106	130400	108851400	8870	8900	8900	8870	238
482	20241106	130300	106737490	8880	8890	8890	8880	156
483	20241106	130200	105352200	8890	8890	8890	8890	0
484	20241106	130100	105352200	8890	8890	8890	8890	0
485	20241106	130000	105352200	8890	8890	8890	8890	0
486	20241106	125900	105352200	8890	8890	8890	8890	0
487	20241106	125800	105352200	8890	8900	8900	8890	223
488	20241106	125700	103369550	8900	8920	8920	8900	1730
489	20241106	125600	87969670	8910	8910	8910	8910	0
490	20241106	125500	87969670	8910	8910	8910	8910	0
491	20241106	125400	87969670	8910	8910	8910	8910	1
492	20241106	125300	87960760	8910	8910	8910	8910	0
493	20241106	125200	87960760	8910	8910	8910	8910	4
494	20241106	125100	87925120	8920	8920	8920	8920	0
495	20241106	125000	87925120	8920	8920	8920	8920	0
496	20241106	124900	87925120	8920	8920	8920	8920	0
497	20241106	124800	87925120	8920	8920	8920	8920	1487
498	20241106	124700	74661080	8920	8930	8930	8920	109
499	20241106	124600	73688770	8920	8920	8920	8920	0
500	20241106	124500	73688770	8920	8920	8920	8920	0
501	20241106	124400	73688770	8920	8920	8920	8920	0
502	20241106	124300	73688770	8920	8920	8920	8920	0
503	20241106	124200	73688770	8920	8920	8920	8920	0
504	20241106	124100	73688770	8920	8930	8930	8920	10
505	20241106	124000	73599530	8950	8950	8950	8950	0
506	20241106	123900	73599530	8950	8950	8950	8950	18
507	20241106	123800	73438430	8900	8920	8920	8900	400
508	20241106	123700	69876020	8920	8920	8920	8920	0
509	20241106	123600	69876020	8920	8920	8920	8920	12
510	20241106	123500	69768980	8910	8950	8950	8910	370
511	20241106	123400	66461580	8950	8960	8960	8950	80
512	20241106	123300	65745280	8960	8960	8960	8960	0
513	20241106	123200	65745280	8960	8960	8960	8960	170
514	20241106	123100	64222080	9020	9020	9020	9020	0
515	20241106	123000	64222080	9020	9020	9020	9020	20
516	20241106	122900	64041680	8960	8970	8970	8960	120
517	20241106	122800	62965860	8950	8950	8950	8950	0
518	20241106	122700	62965860	8950	8950	8950	8950	0
519	20241106	122600	62965860	8950	8950	8950	8950	0
520	20241106	122500	62965860	8950	8970	8970	8950	210
521	20241106	122400	61085580	8960	8980	8980	8960	10
522	20241106	122300	60995900	8990	8990	8990	8990	0
523	20241106	122200	60995900	8990	9000	9000	8990	190
524	20241106	122100	59285910	9000	9000	9000	9000	0
525	20241106	122000	59285910	9000	9000	9000	9000	0
526	20241106	121900	59285910	9000	9000	9000	9000	0
527	20241106	121800	59285910	9000	9000	9000	9000	0
528	20241106	121700	59285910	9000	9000	9000	9000	0
529	20241106	121600	59285910	9000	9000	9000	9000	0
530	20241106	121500	59285910	9000	9000	9000	9000	0
531	20241106	121400	59285910	9000	9000	9000	9000	0
532	20241106	121300	59285910	9000	9050	9050	9000	51
533	20241106	121200	58826810	9000	9000	9000	9000	0
534	20241106	121100	58826810	9000	9010	9010	9000	150
535	20241106	121000	57476600	9020	9020	9020	9020	0
536	20241106	120900	57476600	9020	9020	9020	9020	0
537	20241106	120800	57476600	9020	9040	9040	9020	167
538	20241106	120700	55967030	9050	9050	9050	9050	1
539	20241106	120600	55957980	9050	9050	9050	9050	0
540	20241106	120500	55957980	9050	9050	9050	9050	0
541	20241106	120400	55957980	9050	9030	9050	8970	1345
542	20241106	120300	43850820	9000	9000	9000	9000	0
543	20241106	120200	43850820	9000	9040	9040	9000	1541
544	20241106	120100	29968590	9090	9090	9090	9090	0
545	20241106	120000	29968590	9090	9090	9090	9090	0
546	20241106	115900	29968590	9090	9090	9090	9090	0
547	20241106	115800	29968590	9090	9090	9090	9090	0
548	20241106	115700	29968590	9090	9090	9090	9090	0
549	20241106	115600	29968590	9090	9090	9090	9090	5
550	20241106	115500	29923140	9100	9040	9100	9040	130
551	20241106	115400	28741810	9080	9080	9080	9080	0
552	20241106	115300	28741810	9080	9080	9090	9080	68
553	20241106	115200	28123850	9100	9100	9100	9100	0
554	20241106	115100	28123850	9100	9120	9120	9100	98
555	20241106	115000	27230620	9120	9120	9120	9120	0
556	20241106	114900	27230620	9120	9120	9120	9120	0
557	20241106	114800	27230620	9120	9120	9120	9120	0
558	20241106	114700	27230620	9120	9120	9120	9120	0
559	20241106	114600	27230620	9120	9120	9120	9120	0
560	20241106	114500	27230620	9120	9120	9120	9120	0
561	20241106	114400	27230620	9120	9120	9120	9120	0
562	20241106	114300	27230620	9120	9120	9120	9120	0
563	20241106	114200	27230620	9120	9120	9120	9120	4
564	20241106	114100	27194140	9240	9240	9240	9240	1
565	20241106	114000	27184900	9140	9140	9140	9140	0
566	20241106	113900	27184900	9140	9140	9140	9140	40
567	20241106	113800	26819300	9120	9190	9190	9120	2000
568	20241106	113700	8561600	9190	9190	9190	9190	0
569	20241106	113600	8561600	9190	9190	9190	9190	0
570	20241106	113500	8561600	9190	9220	9220	9190	120
571	20241106	113400	7455500	9230	9230	9230	9230	0
572	20241106	113300	7455500	9230	9250	9250	9230	179
573	20241106	113200	5802640	9320	9320	9320	9320	0
574	20241106	113100	5802640	9320	9320	9320	9320	0
575	20241106	113000	5802640	9320	9320	9320	9320	0
576	20241106	112900	5802640	9320	9320	9320	9320	0
577	20241106	112800	5802640	9320	9320	9320	9320	0
578	20241106	112700	5802640	9320	9320	9320	9320	0
579	20241106	112600	5802640	9320	9320	9320	9320	0
580	20241106	112500	5802640	9320	9320	9320	9320	0
581	20241106	112400	5802640	9320	9320	9320	9320	0
582	20241106	112300	5802640	9320	9320	9320	9320	1
583	20241106	112200	5793320	9320	9320	9320	9320	0
584	20241106	112100	5793320	9320	9320	9320	9320	0
585	20241106	112000	5793320	9320	9320	9320	9320	0
586	20241106	111900	5793320	9320	9320	9320	9320	1
587	20241106	111800	5784000	9340	9340	9340	9340	0
588	20241106	111700	5784000	9340	9340	9340	9340	0
589	20241106	111600	5784000	9340	9340	9340	9340	0
590	20241106	111500	5784000	9340	9340	9340	9340	0
591	20241106	111400	5784000	9340	9340	9340	9340	0
592	20241106	111300	5784000	9340	9340	9340	9340	0
593	20241106	111200	5784000	9340	9340	9340	9340	0
594	20241106	111100	5784000	9340	9340	9340	9340	0
595	20241106	111000	5784000	9340	9340	9340	9340	0
596	20241106	110900	5784000	9340	9340	9340	9340	0
597	20241106	110800	5784000	9340	9340	9340	9340	0
598	20241106	110700	5784000	9340	9340	9340	9340	0
599	20241106	110600	5784000	9340	9340	9340	9340	0
600	20241106	110500	5784000	9340	9340	9340	9340	0
601	20241106	110400	5784000	9340	9340	9340	9340	0
602	20241106	110300	5784000	9340	9340	9340	9340	0
603	20241106	110200	5784000	9340	9340	9340	9340	0
604	20241106	110100	5784000	9340	9340	9340	9340	0
605	20241106	110000	5784000	9340	9340	9340	9340	0
606	20241106	105900	5784000	9340	9340	9340	9340	0
607	20241106	105800	5784000	9340	9340	9340	9340	0
608	20241106	105700	5784000	9340	9340	9340	9340	0
609	20241106	105600	5784000	9340	9340	9340	9340	0
610	20241106	105500	5784000	9340	9340	9340	9340	0
611	20241106	105400	5784000	9340	9340	9340	9340	0
612	20241106	105300	5784000	9340	9340	9340	9340	0
613	20241106	105200	5784000	9340	9340	9340	9340	0
614	20241106	105100	5784000	9340	9340	9340	9340	0
615	20241106	105000	5784000	9340	9340	9340	9340	0
616	20241106	104900	5784000	9340	9340	9340	9340	0
617	20241106	104800	5784000	9340	9340	9340	9340	0
618	20241106	104700	5784000	9340	9340	9340	9340	0
619	20241106	104600	5784000	9340	9330	9340	9330	2
620	20241106	104500	5765330	9290	9290	9290	9290	0
621	20241106	104400	5765330	9290	9290	9290	9290	1
622	20241106	104300	5756040	9270	9270	9270	9270	0
623	20241106	104200	5756040	9270	9270	9270	9270	0
624	20241106	104100	5756040	9270	9270	9270	9270	0
625	20241106	104000	5756040	9270	9270	9270	9270	0
626	20241106	103900	5756040	9270	9270	9270	9270	0
627	20241106	103800	5756040	9270	9270	9270	9270	0
628	20241106	103700	5756040	9270	9270	9270	9270	0
629	20241106	103600	5756040	9270	9270	9270	9270	0
630	20241106	103500	5756040	9270	9270	9270	9270	0
631	20241106	103400	5756040	9270	9270	9270	9270	0
632	20241106	103300	5756040	9270	9260	9270	9260	6
633	20241106	103200	5700470	9260	9260	9260	9260	0
634	20241106	103100	5700470	9260	9260	9260	9260	0
635	20241106	103000	5700470	9260	9260	9260	9260	2
636	20241106	102900	5681950	9290	9290	9290	9290	0
637	20241106	102800	5681950	9290	9290	9290	9290	0
638	20241106	102700	5681950	9290	9290	9290	9290	0
639	20241106	102600	5681950	9290	9290	9290	9290	0
640	20241106	102500	5681950	9290	9290	9290	9290	0
641	20241106	102400	5681950	9290	9290	9290	9290	0
642	20241106	102300	5681950	9290	9290	9290	9290	0
643	20241106	102200	5681950	9290	9290	9290	9290	0
644	20241106	102100	5681950	9290	9290	9290	9290	0
645	20241106	102000	5681950	9290	9290	9290	9290	0
646	20241106	101900	5681950	9290	9290	9290	9290	1
647	20241106	101800	5672660	9290	9290	9290	9290	0
648	20241106	101700	5672660	9290	9290	9290	9290	0
649	20241106	101600	5672660	9290	9290	9290	9290	0
650	20241106	101500	5672660	9290	9290	9290	9290	0
651	20241106	101400	5672660	9290	9290	9290	9290	1
652	20241106	101300	5663370	9280	9280	9280	9280	0
653	20241106	101200	5663370	9280	9280	9280	9280	0
654	20241106	101100	5663370	9280	9280	9280	9280	0
655	20241106	101000	5663370	9280	9280	9280	9280	0
656	20241106	100900	5663370	9280	9280	9280	9280	0
657	20241106	100800	5663370	9280	9280	9280	9280	0
658	20241106	100700	5663370	9280	9280	9280	9280	0
659	20241106	100600	5663370	9280	9280	9280	9280	1
660	20241106	100500	5654090	9260	9260	9260	9260	0
661	20241106	100400	5654090	9260	9260	9260	9260	0
662	20241106	100300	5654090	9260	9260	9260	9260	0
663	20241106	100200	5654090	9260	9260	9260	9260	0
664	20241106	100100	5654090	9260	9260	9260	9260	0
665	20241106	100000	5654090	9260	9260	9260	9260	0
666	20241106	095900	5654090	9260	9260	9260	9260	0
667	20241106	095800	5654090	9260	9250	9260	9230	505
668	20241106	095700	991200	9260	9260	9260	9260	1
669	20241106	095600	981940	9260	9260	9260	9260	0
670	20241106	095500	981940	9260	9270	9270	9260	5
671	20241106	095400	935630	9270	9270	9270	9270	0
672	20241106	095300	935630	9270	9270	9270	9270	0
673	20241106	095200	935630	9270	9270	9270	9270	11
674	20241106	095100	833660	9290	9290	9290	9290	0
675	20241106	095000	833660	9290	9290	9290	9290	6
676	20241106	094900	777920	9290	9290	9290	9290	0
677	20241106	094800	777920	9290	9290	9290	9290	0
678	20241106	094700	777920	9290	9290	9290	9290	2
679	20241106	094600	759340	9350	9350	9350	9350	0
680	20241106	094500	759340	9350	9350	9350	9350	0
681	20241106	094400	759340	9350	9350	9350	9350	0
682	20241106	094300	759340	9350	9350	9350	9350	0
683	20241106	094200	759340	9350	9350	9350	9350	0
684	20241106	094100	759340	9350	9350	9350	9350	0
685	20241106	094000	759340	9350	9350	9350	9350	0
686	20241106	093900	759340	9350	9350	9350	9350	0
687	20241106	093800	759340	9350	9350	9350	9350	0
688	20241106	093700	759340	9350	9350	9350	9350	0
689	20241106	093600	759340	9350	9350	9350	9350	1
690	20241106	093500	749990	9350	9350	9350	9350	0
691	20241106	093400	749990	9350	9350	9350	9350	1
692	20241106	093300	740640	9360	9360	9360	9360	0
693	20241106	093200	740640	9360	9360	9360	9360	0
694	20241106	093100	740640	9360	9360	9360	9360	0
695	20241106	093000	740640	9360	9360	9360	9360	0
696	20241106	092900	740640	9360	9360	9360	9360	0
697	20241106	092800	740640	9360	9360	9360	9360	0
698	20241106	092700	740640	9360	9360	9360	9360	0
699	20241106	092600	740640	9360	9360	9360	9360	0
700	20241106	092500	740640	9360	9360	9360	9360	0
701	20241106	092400	740640	9360	9360	9360	9360	5
702	20241106	092300	693840	9380	9380	9380	9380	0
703	20241106	092200	693840	9380	9380	9380	9380	0
704	20241106	092100	693840	9380	9380	9380	9380	0
705	20241106	092000	693840	9380	9380	9380	9380	0
706	20241106	091900	693840	9380	9380	9380	9380	0
707	20241106	091800	693840	9380	9380	9380	9380	0
708	20241106	091700	693840	9380	9380	9380	9380	0
709	20241106	091600	693840	9380	9380	9380	9380	0
710	20241106	091500	693840	9380	9340	9380	9340	15
711	20241106	091400	553500	9250	9250	9250	9250	0
712	20241106	091300	553500	9250	9250	9250	9250	0
713	20241106	091200	553500	9250	9250	9250	9250	0
714	20241106	091100	553500	9250	9250	9250	9250	0
715	20241106	091000	553500	9250	9250	9250	9250	0
716	20241106	090900	553500	9250	9250	9250	9250	0
717	20241106	090800	553500	9250	9250	9250	9250	0
718	20241106	090700	553500	9250	9250	9250	9250	0
719	20241106	090600	553500	9250	9250	9250	9250	0
720	20241106	090500	553500	9250	9250	9250	9250	0
721	20241106	090400	553500	9250	9250	9250	9250	0
722	20241106	090300	553500	9250	9250	9250	9250	0
723	20241106	090200	553500	9250	9250	9250	9250	0
724	20241106	090100	553500	9250	9250	9250	9250	10
725	20241106	090000	461000	9220	9220	9220	9220	50