KissMeData/412930/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	212400	698423430	2935	2935	2935	2935	2717
3	20241104	212300	698423430	2935	2935	2935	2935	0
4	20241104	212200	698423430	2935	2935	2935	2935	0
5	20241104	212100	698423430	2935	2935	2935	2935	0
6	20241104	212000	698423430	2935	2935	2935	2935	0
7	20241104	211900	698423430	2935	2935	2935	2935	0
8	20241104	211800	698423430	2935	2935	2935	2935	0
9	20241104	211700	698423430	2935	2935	2935	2935	0
10	20241104	211600	698423430	2935	2935	2935	2935	0
11	20241104	211500	698423430	2935	2935	2935	2935	0
12	20241104	211400	698423430	2935	2935	2935	2935	0
13	20241104	211300	698423430	2935	2935	2935	2935	0
14	20241104	211200	698423430	2935	2935	2935	2935	0
15	20241104	211100	698423430	2935	2935	2935	2935	0
16	20241104	211000	698423430	2935	2935	2935	2935	0
17	20241104	210900	698423430	2935	2935	2935	2935	0
18	20241104	210800	698423430	2935	2935	2935	2935	0
19	20241104	210700	698423430	2935	2935	2935	2935	0
20	20241104	210600	698423430	2935	2935	2935	2935	0
21	20241104	210500	698423430	2935	2935	2935	2935	0
22	20241104	210400	698423430	2935	2935	2935	2935	0
23	20241104	210300	698423430	2935	2935	2935	2935	0
24	20241104	210200	698423430	2935	2935	2935	2935	0
25	20241104	210100	698423430	2935	2935	2935	2935	0
26	20241104	210000	698423430	2935	2935	2935	2935	0
27	20241104	205900	698423430	2935	2935	2935	2935	0
28	20241104	205800	698423430	2935	2935	2935	2935	0
29	20241104	205700	698423430	2935	2935	2935	2935	0
30	20241104	205600	698423430	2935	2935	2935	2935	0
31	20241104	205500	698423430	2935	2935	2935	2935	0
32	20241104	205400	698423430	2935	2935	2935	2935	2717
33	20241104	205300	698423430	2935	2935	2935	2935	0
34	20241104	205200	698423430	2935	2935	2935	2935	0
35	20241104	205100	698423430	2935	2935	2935	2935	0
36	20241104	205000	698423430	2935	2935	2935	2935	0
37	20241104	204900	698423430	2935	2935	2935	2935	0
38	20241104	204800	698423430	2935	2935	2935	2935	0
39	20241104	204700	698423430	2935	2935	2935	2935	0
40	20241104	204600	698423430	2935	2935	2935	2935	0
41	20241104	204500	698423430	2935	2935	2935	2935	0
42	20241104	204400	698423430	2935	2935	2935	2935	0
43	20241104	204300	698423430	2935	2935	2935	2935	0
44	20241104	204200	698423430	2935	2935	2935	2935	0
45	20241104	204100	698423430	2935	2935	2935	2935	0
46	20241104	204000	698423430	2935	2935	2935	2935	0
47	20241104	203900	698423430	2935	2935	2935	2935	0
48	20241104	203800	698423430	2935	2935	2935	2935	0
49	20241104	203700	698423430	2935	2935	2935	2935	0
50	20241104	203600	698423430	2935	2935	2935	2935	0
51	20241104	203500	698423430	2935	2935	2935	2935	0
52	20241104	203400	698423430	2935	2935	2935	2935	0
53	20241104	203300	698423430	2935	2935	2935	2935	0
54	20241104	203200	698423430	2935	2935	2935	2935	0
55	20241104	203100	698423430	2935	2935	2935	2935	0
56	20241104	203000	698423430	2935	2935	2935	2935	0
57	20241104	202900	698423430	2935	2935	2935	2935	0
58	20241104	202800	698423430	2935	2935	2935	2935	0
59	20241104	202700	698423430	2935	2935	2935	2935	0
60	20241104	202600	698423430	2935	2935	2935	2935	0
61	20241104	202500	698423430	2935	2935	2935	2935	0
62	20241104	202400	698423430	2935	2935	2935	2935	2717
63	20241104	202300	698423430	2935	2935	2935	2935	0
64	20241104	202200	698423430	2935	2935	2935	2935	0
65	20241104	202100	698423430	2935	2935	2935	2935	0
66	20241104	202000	698423430	2935	2935	2935	2935	0
67	20241104	201900	698423430	2935	2935	2935	2935	0
68	20241104	201800	698423430	2935	2935	2935	2935	0
69	20241104	201700	698423430	2935	2935	2935	2935	0
70	20241104	201600	698423430	2935	2935	2935	2935	0
71	20241104	201500	698423430	2935	2935	2935	2935	0
72	20241104	201400	698423430	2935	2935	2935	2935	0
73	20241104	201300	698423430	2935	2935	2935	2935	0
74	20241104	201200	698423430	2935	2935	2935	2935	0
75	20241104	201100	698423430	2935	2935	2935	2935	0
76	20241104	201000	698423430	2935	2935	2935	2935	0
77	20241104	200900	698423430	2935	2935	2935	2935	0
78	20241104	200800	698423430	2935	2935	2935	2935	0
79	20241104	200700	698423430	2935	2935	2935	2935	0
80	20241104	200600	698423430	2935	2935	2935	2935	0
81	20241104	200500	698423430	2935	2935	2935	2935	0
82	20241104	200400	698423430	2935	2935	2935	2935	0
83	20241104	200300	698423430	2935	2935	2935	2935	0
84	20241104	200200	698423430	2935	2935	2935	2935	0
85	20241104	200100	698423430	2935	2935	2935	2935	0
86	20241104	200000	698423430	2935	2935	2935	2935	0
87	20241104	195900	698423430	2935	2935	2935	2935	0
88	20241104	195800	698423430	2935	2935	2935	2935	0
89	20241104	195700	698423430	2935	2935	2935	2935	0
90	20241104	195600	698423430	2935	2935	2935	2935	0
91	20241104	195500	698423430	2935	2935	2935	2935	0
92	20241104	195400	698423430	2935	2935	2935	2935	2717
93	20241104	195300	698423430	2935	2935	2935	2935	0
94	20241104	195200	698423430	2935	2935	2935	2935	0
95	20241104	195100	698423430	2935	2935	2935	2935	0
96	20241104	195000	698423430	2935	2935	2935	2935	0
97	20241104	194900	698423430	2935	2935	2935	2935	0
98	20241104	194800	698423430	2935	2935	2935	2935	0
99	20241104	194700	698423430	2935	2935	2935	2935	0
100	20241104	194600	698423430	2935	2935	2935	2935	0
101	20241104	194500	698423430	2935	2935	2935	2935	0
102	20241104	194400	698423430	2935	2935	2935	2935	0
103	20241104	194300	698423430	2935	2935	2935	2935	0
104	20241104	194200	698423430	2935	2935	2935	2935	0
105	20241104	194100	698423430	2935	2935	2935	2935	0
106	20241104	194000	698423430	2935	2935	2935	2935	0
107	20241104	193900	698423430	2935	2935	2935	2935	0
108	20241104	193800	698423430	2935	2935	2935	2935	0
109	20241104	193700	698423430	2935	2935	2935	2935	0
110	20241104	193600	698423430	2935	2935	2935	2935	0
111	20241104	193500	698423430	2935	2935	2935	2935	0
112	20241104	193400	698423430	2935	2935	2935	2935	0
113	20241104	193300	698423430	2935	2935	2935	2935	0
114	20241104	193200	698423430	2935	2935	2935	2935	0
115	20241104	193100	698423430	2935	2935	2935	2935	0
116	20241104	193000	698423430	2935	2935	2935	2935	0
117	20241104	192900	698423430	2935	2935	2935	2935	0
118	20241104	192800	698423430	2935	2935	2935	2935	0
119	20241104	192700	698423430	2935	2935	2935	2935	0
120	20241104	192600	698423430	2935	2935	2935	2935	0
121	20241104	192500	698423430	2935	2935	2935	2935	0
122	20241104	192400	698423430	2935	2935	2935	2935	2717
123	20241104	192300	698423430	2935	2935	2935	2935	0
124	20241104	192200	698423430	2935	2935	2935	2935	0
125	20241104	192100	698423430	2935	2935	2935	2935	0
126	20241104	192000	698423430	2935	2935	2935	2935	0
127	20241104	191900	698423430	2935	2935	2935	2935	0
128	20241104	191800	698423430	2935	2935	2935	2935	0
129	20241104	191700	698423430	2935	2935	2935	2935	0
130	20241104	191600	698423430	2935	2935	2935	2935	0
131	20241104	191500	698423430	2935	2935	2935	2935	0
132	20241104	191400	698423430	2935	2935	2935	2935	0
133	20241104	191300	698423430	2935	2935	2935	2935	0
134	20241104	191200	698423430	2935	2935	2935	2935	0
135	20241104	191100	698423430	2935	2935	2935	2935	0
136	20241104	191000	698423430	2935	2935	2935	2935	0
137	20241104	190900	698423430	2935	2935	2935	2935	0
138	20241104	190800	698423430	2935	2935	2935	2935	0
139	20241104	190700	698423430	2935	2935	2935	2935	0
140	20241104	190600	698423430	2935	2935	2935	2935	0
141	20241104	190500	698423430	2935	2935	2935	2935	0
142	20241104	190400	698423430	2935	2935	2935	2935	0
143	20241104	190300	698423430	2935	2935	2935	2935	0
144	20241104	190200	698423430	2935	2935	2935	2935	0
145	20241104	190100	698423430	2935	2935	2935	2935	0
146	20241104	190000	698423430	2935	2935	2935	2935	0
147	20241104	185900	698423430	2935	2935	2935	2935	0
148	20241104	185800	698423430	2935	2935	2935	2935	0
149	20241104	185700	698423430	2935	2935	2935	2935	0
150	20241104	185600	698423430	2935	2935	2935	2935	0
151	20241104	185500	698423430	2935	2935	2935	2935	0
152	20241104	185400	698423430	2935	2935	2935	2935	2717
153	20241104	185300	698423430	2935	2935	2935	2935	0
154	20241104	185200	698423430	2935	2935	2935	2935	0
155	20241104	185100	698423430	2935	2935	2935	2935	0
156	20241104	185000	698423430	2935	2935	2935	2935	0
157	20241104	184900	698423430	2935	2935	2935	2935	0
158	20241104	184800	698423430	2935	2935	2935	2935	0
159	20241104	184700	698423430	2935	2935	2935	2935	0
160	20241104	184600	698423430	2935	2935	2935	2935	0
161	20241104	184500	698423430	2935	2935	2935	2935	0
162	20241104	184400	698423430	2935	2935	2935	2935	0
163	20241104	184300	698423430	2935	2935	2935	2935	0
164	20241104	184200	698423430	2935	2935	2935	2935	0
165	20241104	184100	698423430	2935	2935	2935	2935	0
166	20241104	184000	698423430	2935	2935	2935	2935	0
167	20241104	183900	698423430	2935	2935	2935	2935	0
168	20241104	183800	698423430	2935	2935	2935	2935	0
169	20241104	183700	698423430	2935	2935	2935	2935	0
170	20241104	183600	698423430	2935	2935	2935	2935	0
171	20241104	183500	698423430	2935	2935	2935	2935	0
172	20241104	183400	698423430	2935	2935	2935	2935	0
173	20241104	183300	698423430	2935	2935	2935	2935	0
174	20241104	183200	698423430	2935	2935	2935	2935	0
175	20241104	183100	698423430	2935	2935	2935	2935	0
176	20241104	183000	698423430	2935	2935	2935	2935	0
177	20241104	182900	698423430	2935	2935	2935	2935	0
178	20241104	182800	698423430	2935	2935	2935	2935	0
179	20241104	182700	698423430	2935	2935	2935	2935	0
180	20241104	182600	698423430	2935	2935	2935	2935	0
181	20241104	182500	698423430	2935	2935	2935	2935	0
182	20241104	182400	698423430	2935	2935	2935	2935	2717
183	20241104	182300	698423430	2935	2935	2935	2935	0
184	20241104	182200	698423430	2935	2935	2935	2935	0
185	20241104	182100	698423430	2935	2935	2935	2935	0
186	20241104	182000	698423430	2935	2935	2935	2935	0
187	20241104	181900	698423430	2935	2935	2935	2935	0
188	20241104	181800	698423430	2935	2935	2935	2935	0
189	20241104	181700	698423430	2935	2935	2935	2935	0
190	20241104	181600	698423430	2935	2935	2935	2935	0
191	20241104	181500	698423430	2935	2935	2935	2935	0
192	20241104	181400	698423430	2935	2935	2935	2935	0
193	20241104	181300	698423430	2935	2935	2935	2935	0
194	20241104	181200	698423430	2935	2935	2935	2935	0
195	20241104	181100	698423430	2935	2935	2935	2935	0
196	20241104	181000	698423430	2935	2935	2935	2935	0
197	20241104	180900	698423430	2935	2935	2935	2935	0
198	20241104	180800	698423430	2935	2935	2935	2935	0
199	20241104	180700	698423430	2935	2935	2935	2935	0
200	20241104	180600	698423430	2935	2935	2935	2935	0
201	20241104	180500	698423430	2935	2935	2935	2935	0
202	20241104	180400	698423430	2935	2935	2935	2935	0
203	20241104	180300	698423430	2935	2935	2935	2935	0
204	20241104	180200	698423430	2935	2935	2935	2935	0
205	20241104	180100	698423430	2935	2935	2935	2935	0
206	20241104	180000	698423430	2935	2935	2935	2935	0
207	20241104	175900	698423430	2935	2935	2935	2935	0
208	20241104	175800	698423430	2935	2935	2935	2935	0
209	20241104	175700	698423430	2935	2935	2935	2935	0
210	20241104	175600	698423430	2935	2935	2935	2935	0
211	20241104	175500	698423430	2935	2935	2935	2935	0
212	20241104	175400	698423430	2935	2935	2935	2935	2717
213	20241104	175300	698423430	2935	2935	2935	2935	0
214	20241104	175200	698423430	2935	2935	2935	2935	0
215	20241104	175100	698423430	2935	2935	2935	2935	0
216	20241104	175000	698423430	2935	2935	2935	2935	0
217	20241104	174900	698423430	2935	2935	2935	2935	0
218	20241104	174800	698423430	2935	2935	2935	2935	0
219	20241104	174700	698423430	2935	2935	2935	2935	0
220	20241104	174600	698423430	2935	2935	2935	2935	0
221	20241104	174500	698423430	2935	2935	2935	2935	0
222	20241104	174400	698423430	2935	2935	2935	2935	0
223	20241104	174300	698423430	2935	2935	2935	2935	0
224	20241104	174200	698423430	2935	2935	2935	2935	0
225	20241104	174100	698423430	2935	2935	2935	2935	0
226	20241104	174000	698423430	2935	2935	2935	2935	0
227	20241104	173900	698423430	2935	2935	2935	2935	0
228	20241104	173800	698423430	2935	2935	2935	2935	0
229	20241104	173700	698423430	2935	2935	2935	2935	0
230	20241104	173600	698423430	2935	2935	2935	2935	0
231	20241104	173500	698423430	2935	2935	2935	2935	0
232	20241104	173400	698423430	2935	2935	2935	2935	0
233	20241104	173300	698423430	2935	2935	2935	2935	0
234	20241104	173200	698423430	2935	2935	2935	2935	0
235	20241104	173100	698423430	2935	2935	2935	2935	0
236	20241104	173000	698423430	2935	2935	2935	2935	0
237	20241104	172900	698423430	2935	2935	2935	2935	0
238	20241104	172800	698423430	2935	2935	2935	2935	0
239	20241104	172700	698423430	2935	2935	2935	2935	0
240	20241104	172600	698423430	2935	2935	2935	2935	0
241	20241104	172500	698423430	2935	2935	2935	2935	0
242	20241104	172400	698423430	2935	2935	2935	2935	2717
243	20241104	172300	698423430	2935	2935	2935	2935	0
244	20241104	172200	698423430	2935	2935	2935	2935	0
245	20241104	172100	698423430	2935	2935	2935	2935	0
246	20241104	172000	698423430	2935	2935	2935	2935	0
247	20241104	171900	698423430	2935	2935	2935	2935	0
248	20241104	171800	698423430	2935	2935	2935	2935	0
249	20241104	171700	698423430	2935	2935	2935	2935	0
250	20241104	171600	698423430	2935	2935	2935	2935	0
251	20241104	171500	698423430	2935	2935	2935	2935	0
252	20241104	171400	698423430	2935	2935	2935	2935	0
253	20241104	171300	698423430	2935	2935	2935	2935	0
254	20241104	171200	698423430	2935	2935	2935	2935	0
255	20241104	171100	698423430	2935	2935	2935	2935	0
256	20241104	171000	698423430	2935	2935	2935	2935	0
257	20241104	170900	698423430	2935	2935	2935	2935	0
258	20241104	170800	698423430	2935	2935	2935	2935	0
259	20241104	170700	698423430	2935	2935	2935	2935	0
260	20241104	170600	698423430	2935	2935	2935	2935	0
261	20241104	170500	698423430	2935	2935	2935	2935	0
262	20241104	170400	698423430	2935	2935	2935	2935	0
263	20241104	170300	698423430	2935	2935	2935	2935	0
264	20241104	170200	698423430	2935	2935	2935	2935	0
265	20241104	170100	698423430	2935	2935	2935	2935	0
266	20241104	170000	698423430	2935	2935	2935	2935	0
267	20241104	165900	698423430	2935	2935	2935	2935	0
268	20241104	165800	698423430	2935	2935	2935	2935	0
269	20241104	165700	698423430	2935	2935	2935	2935	0
270	20241104	165600	698423430	2935	2935	2935	2935	0
271	20241104	165500	698423430	2935	2935	2935	2935	0
272	20241104	165400	698423430	2935	2935	2935	2935	2717
273	20241104	165300	698423430	2935	2935	2935	2935	0
274	20241104	165200	698423430	2935	2935	2935	2935	0
275	20241104	165100	698423430	2935	2935	2935	2935	0
276	20241104	165000	698423430	2935	2935	2935	2935	0
277	20241104	164900	698423430	2935	2935	2935	2935	0
278	20241104	164800	698423430	2935	2935	2935	2935	0
279	20241104	164700	698423430	2935	2935	2935	2935	0
280	20241104	164600	698423430	2935	2935	2935	2935	0
281	20241104	164500	698423430	2935	2935	2935	2935	0
282	20241104	164400	698423430	2935	2935	2935	2935	0
283	20241104	164300	698423430	2935	2935	2935	2935	0
284	20241104	164200	698423430	2935	2935	2935	2935	0
285	20241104	164100	698423430	2935	2935	2935	2935	0
286	20241104	164000	698423430	2935	2935	2935	2935	0
287	20241104	163900	698423430	2935	2935	2935	2935	0
288	20241104	163800	698423430	2935	2935	2935	2935	0
289	20241104	163700	698423430	2935	2935	2935	2935	0
290	20241104	163600	698423430	2935	2935	2935	2935	0
291	20241104	163500	698423430	2935	2935	2935	2935	0
292	20241104	163400	698423430	2935	2935	2935	2935	0
293	20241104	163300	698423430	2935	2935	2935	2935	0
294	20241104	163200	698423430	2935	2935	2935	2935	0
295	20241104	163100	698423430	2935	2935	2935	2935	0
296	20241104	163000	698423430	2935	2935	2935	2935	0
297	20241104	162900	698423430	2935	2935	2935	2935	0
298	20241104	162800	698423430	2935	2935	2935	2935	0
299	20241104	162700	698423430	2935	2935	2935	2935	0
300	20241104	162600	698423430	2935	2935	2935	2935	0
301	20241104	162500	698423430	2935	2935	2935	2935	0
302	20241104	162400	698423430	2935	2935	2935	2935	2717
303	20241104	162300	698423430	2935	2935	2935	2935	0
304	20241104	162200	698423430	2935	2935	2935	2935	0
305	20241104	162100	698423430	2935	2935	2935	2935	0
306	20241104	162000	698423430	2935	2935	2935	2935	0
307	20241104	161900	698423430	2935	2935	2935	2935	0
308	20241104	161800	698423430	2935	2935	2935	2935	0
309	20241104	161700	698423430	2935	2935	2935	2935	0
310	20241104	161600	698423430	2935	2935	2935	2935	0
311	20241104	161500	698423430	2935	2935	2935	2935	0
312	20241104	161400	698423430	2935	2935	2935	2935	0
313	20241104	161300	698423430	2935	2935	2935	2935	0
314	20241104	161200	698423430	2935	2935	2935	2935	0
315	20241104	161100	698423430	2935	2935	2935	2935	0
316	20241104	161000	698423430	2935	2935	2935	2935	0
317	20241104	160900	698423430	2935	2935	2935	2935	0
318	20241104	160800	698423430	2935	2935	2935	2935	0
319	20241104	160700	698423430	2935	2935	2935	2935	0
320	20241104	160600	698423430	2935	2935	2935	2935	0
321	20241104	160500	698423430	2935	2935	2935	2935	0
322	20241104	160400	698423430	2935	2935	2935	2935	0
323	20241104	160300	698423430	2935	2935	2935	2935	0
324	20241104	160200	698423430	2935	2935	2935	2935	0
325	20241104	160100	698423430	2935	2935	2935	2935	0
326	20241104	160000	698423430	2935	2935	2935	2935	0
327	20241104	155900	698423430	2935	2935	2935	2935	0
328	20241104	155800	698423430	2935	2935	2935	2935	0
329	20241104	155700	698423430	2935	2935	2935	2935	0
330	20241104	155600	698423430	2935	2935	2935	2935	0
331	20241104	155500	698423430	2935	2935	2935	2935	0
332	20241104	155400	698423430	2935	2935	2935	2935	2717
333	20241104	155300	698423430	2935	2935	2935	2935	0
334	20241104	155200	698423430	2935	2935	2935	2935	0
335	20241104	155100	698423430	2935	2935	2935	2935	0
336	20241104	155000	698423430	2935	2935	2935	2935	0
337	20241104	154900	698423430	2935	2935	2935	2935	0
338	20241104	154800	698423430	2935	2935	2935	2935	0
339	20241104	154700	698423430	2935	2935	2935	2935	0
340	20241104	154600	698423430	2935	2935	2935	2935	0
341	20241104	154500	698423430	2935	2935	2935	2935	0
342	20241104	154400	698423430	2935	2935	2935	2935	0
343	20241104	154300	698423430	2935	2935	2935	2935	0
344	20241104	154200	698423430	2935	2935	2935	2935	0
345	20241104	154100	698423430	2935	2935	2935	2935	0
346	20241104	154000	698423430	2935	2935	2935	2935	0
347	20241104	153900	698423430	2935	2935	2935	2935	0
348	20241104	153800	698423430	2935	2935	2935	2935	0
349	20241104	153700	698423430	2935	2935	2935	2935	0
350	20241104	153600	698423430	2935	2935	2935	2935	0
351	20241104	153500	698423430	2935	2935	2935	2935	0
352	20241104	153400	698423430	2935	2935	2935	2935	0
353	20241104	153300	698423430	2935	2935	2935	2935	0
354	20241104	153200	698423430	2935	2935	2935	2935	0
355	20241104	153100	698423430	2935	2935	2935	2935	0
356	20241104	153000	698423430	2935	2935	2935	2935	2717
357	20241104	152900	690449035	2935	2935	2935	2935	0
358	20241104	152800	690449035	2935	2935	2935	2935	0
359	20241104	152700	690449035	2935	2935	2935	2935	0
360	20241104	152600	690449035	2935	2935	2935	2935	0
361	20241104	152500	690449035	2935	2935	2935	2935	0
362	20241104	152400	690449035	2935	2935	2935	2935	0
363	20241104	152300	690449035	2935	2935	2935	2935	0
364	20241104	152200	690449035	2935	2935	2935	2935	0
365	20241104	152100	690449035	2935	2935	2935	2935	0
366	20241104	152000	690449035	2935	2935	2935	2935	0
367	20241104	151900	690449035	2935	2930	2935	2930	614
368	20241104	151800	688650005	2930	2930	2930	2930	0
369	20241104	151700	688650005	2930	2930	2930	2930	0
370	20241104	151600	688650005	2930	2930	2930	2930	500
371	20241104	151500	687185005	2930	2930	2930	2930	303
372	20241104	151400	686297215	2930	2925	2930	2925	111
373	20241104	151300	685972140	2925	2925	2925	2925	414
374	20241104	151200	684761190	2920	2920	2920	2920	0
375	20241104	151100	684761190	2920	2920	2920	2920	0
376	20241104	151000	684761190	2920	2920	2920	2920	0
377	20241104	150900	684761190	2920	2920	2920	2920	0
378	20241104	150800	684761190	2920	2920	2920	2920	2016
379	20241104	150700	678874470	2920	2930	2930	2920	5489
380	20241104	150600	662831210	2930	2940	2940	2930	2532
381	20241104	150500	655405280	2945	2945	2945	2945	0
382	20241104	150400	655405280	2945	2945	2945	2945	0
383	20241104	150300	655405280	2945	2945	2945	2945	0
384	20241104	150200	655405280	2945	2945	2945	2945	0
385	20241104	150100	655405280	2945	2945	2945	2945	0
386	20241104	150000	655405280	2945	2945	2945	2945	0
387	20241104	145900	655405280	2945	2945	2945	2945	0
388	20241104	145800	655405280	2945	2945	2945	2945	0
389	20241104	145700	655405280	2945	2945	2945	2945	310
390	20241104	145600	654492330	2950	2950	2950	2950	1050
391	20241104	145500	651394830	2950	2950	2950	2950	700
392	20241104	145400	649329830	2950	2950	2950	2950	0
393	20241104	145300	649329830	2950	2950	2950	2950	0
394	20241104	145200	649329830	2950	2950	2950	2950	471
395	20241104	145100	647940380	2940	2940	2940	2940	0
396	20241104	145000	647940380	2940	2935	2940	2935	491
397	20241104	144900	646499290	2935	2945	2945	2935	527
398	20241104	144800	644949985	2950	2950	2950	2950	100
399	20241104	144700	644654985	2950	2950	2950	2950	0
400	20241104	144600	644654985	2950	2950	2950	2950	0
401	20241104	144500	644654985	2950	2950	2950	2950	0
402	20241104	144400	644654985	2950	2950	2950	2950	0
403	20241104	144300	644654985	2950	2950	2950	2950	0
404	20241104	144200	644654985	2950	2950	2950	2950	0
405	20241104	144100	644654985	2950	2950	2950	2950	0
406	20241104	144000	644654985	2950	2950	2950	2950	0
407	20241104	143900	644654985	2950	2950	2950	2950	0
408	20241104	143800	644654985	2950	2950	2950	2950	0
409	20241104	143700	644654985	2950	2945	2950	2945	402
410	20241104	143600	643471090	2945	2945	2945	2945	1
411	20241104	143500	643468145	2950	2950	2950	2950	0
412	20241104	143400	643468145	2950	2950	2950	2950	4
413	20241104	143300	643456345	2950	2950	2950	2950	0
414	20241104	143200	643456345	2950	2950	2950	2950	0
415	20241104	143100	643456345	2950	2950	2950	2950	0
416	20241104	143000	643456345	2950	2950	2950	2950	11
417	20241104	142900	643423895	2945	2950	2950	2945	127
418	20241104	142800	643049380	2950	2950	2950	2950	100
419	20241104	142700	642754380	2955	2955	2955	2955	0
420	20241104	142600	642754380	2955	2955	2955	2955	0
421	20241104	142500	642754380	2955	2955	2955	2955	0
422	20241104	142400	642754380	2955	2955	2955	2955	40
423	20241104	142300	642636180	2955	2950	2955	2950	120
424	20241104	142200	642281920	2950	2950	2950	2950	0
425	20241104	142100	642281920	2950	2950	2950	2950	0
426	20241104	142000	642281920	2950	2950	2950	2950	0
427	20241104	141900	642281920	2950	2950	2950	2950	185
428	20241104	141800	641736170	2950	2950	2950	2950	0
429	20241104	141700	641736170	2950	2940	2950	2940	1000
430	20241104	141600	638788040	2940	2940	2940	2940	500
431	20241104	141500	637318040	2940	2940	2940	2940	0
432	20241104	141400	637318040	2940	2940	2940	2940	0
433	20241104	141300	637318040	2940	2940	2940	2940	0
434	20241104	141200	637318040	2940	2940	2940	2940	0
435	20241104	141100	637318040	2940	2940	2940	2940	1321
436	20241104	141000	633434300	2940	2940	2940	2940	0
437	20241104	140900	633434300	2940	2940	2940	2940	0
438	20241104	140800	633434300	2940	2940	2940	2940	0
439	20241104	140700	633434300	2940	2940	2940	2940	0
440	20241104	140600	633434300	2940	2940	2940	2940	332
441	20241104	140500	632458220	2940	2940	2940	2940	200
442	20241104	140400	631870220	2945	2945	2945	2940	770
443	20241104	140300	629603070	2945	2945	2945	2945	0
444	20241104	140200	629603070	2945	2945	2945	2945	503
445	20241104	140100	628121735	2945	2945	2945	2945	0
446	20241104	140000	628121735	2945	2945	2945	2945	0
447	20241104	135900	628121735	2945	2945	2945	2945	434
448	20241104	135800	626843605	2940	2940	2940	2940	95
449	20241104	135700	626564305	2940	2940	2940	2940	700
450	20241104	135600	624506305	2945	2945	2945	2945	0
451	20241104	135500	624506305	2945	2945	2945	2945	0
452	20241104	135400	624506305	2945	2945	2945	2945	0
453	20241104	135300	624506305	2945	2945	2945	2945	0
454	20241104	135200	624506305	2945	2945	2945	2945	0
455	20241104	135100	624506305	2945	2945	2945	2945	0
456	20241104	135000	624506305	2945	2945	2945	2945	0
457	20241104	134900	624506305	2945	2940	2945	2940	1217
458	20241104	134800	620922325	2940	2940	2940	2940	3
459	20241104	134700	620913505	2945	2945	2945	2945	0
460	20241104	134600	620913505	2945	2945	2945	2945	30
461	20241104	134500	620825155	2945	2945	2945	2945	0
462	20241104	134400	620825155	2945	2945	2945	2945	1285
463	20241104	134300	617040830	2955	2955	2955	2955	0
464	20241104	134200	617040830	2955	2955	2955	2955	0
465	20241104	134100	617040830	2955	2955	2955	2955	0
466	20241104	134000	617040830	2955	2950	2955	2950	102
467	20241104	133900	616739920	2955	2955	2955	2955	0
468	20241104	133800	616739920	2955	2955	2955	2955	1
469	20241104	133700	616736965	2950	2950	2950	2950	82
470	20241104	133600	616495065	2950	2950	2950	2950	0
471	20241104	133500	616495065	2950	2950	2950	2950	418
472	20241104	133400	615261965	2950	2950	2950	2950	579
473	20241104	133300	613553915	2950	2950	2950	2950	12
474	20241104	133200	613518515	2945	2945	2945	2945	0
475	20241104	133100	613518515	2945	2945	2945	2945	15
476	20241104	133000	613474340	2950	2950	2950	2950	0
477	20241104	132900	613474340	2950	2950	2950	2950	0
478	20241104	132800	613474340	2950	2950	2950	2950	0
479	20241104	132700	613474340	2950	2950	2950	2950	10
480	20241104	132600	613444840	2950	2950	2950	2950	0
481	20241104	132500	613444840	2950	2950	2950	2950	0
482	20241104	132400	613444840	2950	2950	2950	2950	0
483	20241104	132300	613444840	2950	2950	2950	2950	0
484	20241104	132200	613444840	2950	2950	2950	2950	0
485	20241104	132100	613444840	2950	2950	2950	2950	0
486	20241104	132000	613444840	2950	2950	2950	2950	0
487	20241104	131900	613444840	2950	2950	2950	2950	0
488	20241104	131800	613444840	2950	2950	2950	2950	24
489	20241104	131700	613374040	2950	2950	2950	2950	0
490	20241104	131600	613374040	2950	2950	2950	2950	0
491	20241104	131500	613374040	2950	2950	2950	2950	452
492	20241104	131400	612040640	2955	2955	2955	2955	0
493	20241104	131300	612040640	2955	2955	2955	2955	0
494	20241104	131200	612040640	2955	2955	2955	2955	0
495	20241104	131100	612040640	2955	2955	2955	2955	0
496	20241104	131000	612040640	2955	2955	2955	2955	0
497	20241104	130900	612040640	2955	2955	2955	2955	0
498	20241104	130800	612040640	2955	2955	2955	2955	0
499	20241104	130700	612040640	2955	2955	2955	2955	1800
500	20241104	130600	606721640	2945	2945	2945	2945	0
501	20241104	130500	606721640	2945	2945	2945	2945	0
502	20241104	130400	606721640	2945	2945	2945	2945	0
503	20241104	130300	606721640	2945	2945	2945	2945	3
504	20241104	130200	606712805	2945	2945	2945	2945	215
505	20241104	130100	606079630	2945	2945	2945	2945	1000
506	20241104	130000	603134630	2945	2945	2945	2945	110
507	20241104	125900	602810680	2945	2945	2945	2945	25
508	20241104	125800	602737055	2940	2935	2940	2935	498
509	20241104	125700	601273700	2935	2935	2935	2935	10
510	20241104	125600	601244350	2930	2930	2930	2930	0
511	20241104	125500	601244350	2930	2930	2930	2930	0
512	20241104	125400	601244350	2930	2935	2935	2930	2015
513	20241104	125300	595339585	2920	2960	2960	2920	15280
514	20241104	125200	550496350	2960	2970	2970	2960	589
515	20241104	125100	548749395	2980	2980	2980	2980	0
516	20241104	125000	548749395	2980	2980	2980	2980	0
517	20241104	124900	548749395	2980	2980	2980	2980	0
518	20241104	124800	548749395	2980	2980	2980	2980	0
519	20241104	124700	548749395	2980	2980	2980	2980	0
520	20241104	124600	548749395	2980	2980	2980	2980	1984
521	20241104	124500	542837075	2980	2980	2980	2980	84
522	20241104	124400	542586755	2970	2970	2970	2970	16
523	20241104	124300	542539235	2975	2975	2975	2975	2102
524	20241104	124200	536285785	2970	2970	2970	2970	0
525	20241104	124100	536285785	2970	2970	2970	2970	1
526	20241104	124000	536282815	2970	2970	2970	2970	0
527	20241104	123900	536282815	2970	2970	2970	2970	1999
528	20241104	123800	530345785	2965	2965	2965	2965	80
529	20241104	123700	530108585	2970	2970	2970	2970	0
530	20241104	123600	530108585	2970	2970	2970	2970	0
531	20241104	123500	530108585	2970	2970	2970	2970	6
532	20241104	123400	530090765	2970	2970	2970	2970	0
533	20241104	123300	530090765	2970	2970	2970	2970	0
534	20241104	123200	530090765	2970	2970	2970	2970	0
535	20241104	123100	530090765	2970	2970	2970	2970	600
536	20241104	123000	528308765	2980	2980	2980	2980	2
537	20241104	122900	528302805	2970	2970	2970	2970	0
538	20241104	122800	528302805	2970	2970	2970	2970	0
539	20241104	122700	528302805	2970	2970	2970	2970	0
540	20241104	122600	528302805	2970	2970	2970	2970	0
541	20241104	122500	528302805	2970	2970	2970	2970	4394
542	20241104	122400	515252625	2970	2970	2970	2970	10
543	20241104	122300	515222925	2970	2970	2970	2970	50
544	20241104	122200	515074425	2970	2970	2970	2970	0
545	20241104	122100	515074425	2970	2970	2970	2970	0
546	20241104	122000	515074425	2970	2970	2970	2970	0
547	20241104	121900	515074425	2970	2970	2970	2970	0
548	20241104	121800	515074425	2970	2970	2970	2970	0
549	20241104	121700	515074425	2970	2970	2970	2970	0
550	20241104	121600	515074425	2970	2965	2970	2965	1001
551	20241104	121500	512101460	2970	2970	2970	2970	1713
552	20241104	121400	507013850	2970	2970	2970	2970	1287
553	20241104	121300	503191460	2965	2970	2970	2965	1135
554	20241104	121200	499820590	2970	2970	2970	2970	0
555	20241104	121100	499820590	2970	2970	2970	2970	881
556	20241104	121000	497204020	2970	2970	2970	2970	1541
557	20241104	120900	492627250	2970	2970	2970	2970	459
558	20241104	120800	491264020	2970	2970	2970	2970	0
559	20241104	120700	491264020	2970	2970	2970	2970	119
560	20241104	120600	490910590	2970	2970	2970	2970	0
561	20241104	120500	490910590	2970	2970	2970	2970	0
562	20241104	120400	490910590	2970	2970	2970	2970	0
563	20241104	120300	490910590	2970	2970	2970	2970	0
564	20241104	120200	490910590	2970	2970	2970	2970	0
565	20241104	120100	490910590	2970	2970	2970	2970	0
566	20241104	120000	490910590	2970	2975	2975	2970	1000
567	20241104	115900	487940580	2980	2980	2980	2980	857
568	20241104	115800	485386720	2985	2985	2985	2985	0
569	20241104	115700	485386720	2985	2985	2985	2985	0
570	20241104	115600	485386720	2985	2985	2985	2985	0
571	20241104	115500	485386720	2985	2985	2985	2985	0
572	20241104	115400	485386720	2985	2985	2985	2985	0
573	20241104	115300	485386720	2985	2985	2985	2985	0
574	20241104	115200	485386720	2985	2985	2985	2985	0
575	20241104	115100	485386720	2985	2985	2985	2985	0
576	20241104	115000	485386720	2985	2985	2985	2985	0
577	20241104	114900	485386720	2985	2985	2985	2985	0
578	20241104	114800	485386720	2985	2990	2990	2985	680
579	20241104	114700	483356420	2990	2990	2990	2990	200
580	20241104	114600	482758420	2995	2995	2995	2995	300
581	20241104	114500	481859920	2995	2995	2995	2995	0
582	20241104	114400	481859920	2995	2995	2995	2995	0
583	20241104	114300	481859920	2995	2995	2995	2995	0
584	20241104	114200	481859920	2995	2995	2995	2995	1700
585	20241104	114100	476768420	2995	2995	2995	2995	0
586	20241104	114000	476768420	2995	2995	2995	2995	0
587	20241104	113900	476768420	2995	2995	2995	2995	10
588	20241104	113800	476738470	2985	2985	2985	2985	40
589	20241104	113700	476619070	2990	2990	2990	2990	0
590	20241104	113600	476619070	2990	2990	2990	2990	10
591	20241104	113500	476589170	2980	2980	2980	2980	100
592	20241104	113400	476291170	2980	2980	2980	2980	559
593	20241104	113300	474625350	2975	2975	2975	2975	0
594	20241104	113200	474625350	2975	2975	2975	2975	0
595	20241104	113100	474625350	2975	2975	2975	2975	907
596	20241104	113000	471927025	2975	2975	2975	2975	339
597	20241104	112900	470918500	2975	2975	2975	2975	900
598	20241104	112800	468241000	2975	2975	2975	2975	0
599	20241104	112700	468241000	2975	2975	2975	2975	1
600	20241104	112600	468238025	2970	2970	2970	2970	0
601	20241104	112500	468238025	2970	2970	2970	2970	325
602	20241104	112400	467272775	2960	2960	2960	2960	0
603	20241104	112300	467272775	2960	2960	2960	2960	0
604	20241104	112200	467272775	2960	2960	2960	2960	0
605	20241104	112100	467272775	2960	2960	2960	2960	0
606	20241104	112000	467272775	2960	2960	2960	2960	0
607	20241104	111900	467272775	2960	2960	2960	2960	0
608	20241104	111800	467272775	2960	2960	2960	2960	100
609	20241104	111700	466976775	2970	2965	2970	2965	100
610	20241104	111600	466679905	2960	2960	2960	2960	0
611	20241104	111500	466679905	2960	2960	2960	2960	220
612	20241104	111400	466028705	2970	2965	2970	2965	200
613	20241104	111300	465434790	2965	2965	2965	2965	0
614	20241104	111200	465434790	2965	2955	2965	2955	300
615	20241104	111100	464546840	2960	2960	2960	2960	0
616	20241104	111000	464546840	2960	2960	2960	2960	0
617	20241104	110900	464546840	2960	2960	2960	2960	20
618	20241104	110800	464487640	2945	2945	2945	2945	0
619	20241104	110700	464487640	2945	2955	2955	2945	1000
620	20241104	110600	461539870	2955	2955	2955	2955	23
621	20241104	110500	461471905	2945	2945	2945	2945	0
622	20241104	110400	461471905	2945	2945	2945	2945	0
623	20241104	110300	461471905	2945	2945	2945	2945	0
624	20241104	110200	461471905	2945	2945	2945	2945	0
625	20241104	110100	461471905	2945	2945	2945	2945	0
626	20241104	110000	461471905	2945	2945	2945	2945	0
627	20241104	105900	461471905	2945	2945	2945	2945	0
628	20241104	105800	461471905	2945	2945	2945	2945	50
629	20241104	105700	461324655	2945	2945	2945	2945	0
630	20241104	105600	461324655	2945	2945	2945	2945	0
631	20241104	105500	461324655	2945	2945	2945	2945	332
632	20241104	105400	460346915	2970	2960	2970	2960	458
633	20241104	105300	458990840	2945	2950	2950	2945	1978
634	20241104	105200	453165175	2950	2950	2950	2950	400
635	20241104	105100	451985175	2950	2935	2950	2935	4280
636	20241104	105000	439397325	2920	2920	2920	2920	0
637	20241104	104900	439397325	2920	2945	2945	2920	6127
638	20241104	104800	421438275	2945	2945	2945	2945	54
639	20241104	104700	421279245	2945	2945	2945	2945	0
640	20241104	104600	421279245	2945	2960	2960	2945	3900
641	20241104	104500	409778525	2960	2960	2960	2960	0
642	20241104	104400	409778525	2960	2970	2970	2960	1663
643	20241104	104300	404849920	2970	2970	2970	2970	1500
644	20241104	104200	400394920	2970	2980	2980	2970	7000
645	20241104	104100	379587415	2995	2985	2995	2985	1429
646	20241104	104000	375312560	2980	2990	2990	2980	3900
647	20241104	103900	363682165	3000	3000	3000	3000	0
648	20241104	103800	363682165	3000	3000	3000	3000	200
649	20241104	103700	363082165	3000	3000	3000	3000	10
650	20241104	103600	363052165	2985	2990	2990	2985	700
651	20241104	103500	360961355	2990	2990	2990	2990	118
652	20241104	103400	360608535	2990	2990	2990	2990	60
653	20241104	103300	360429135	3005	3005	3005	3005	0
654	20241104	103200	360429135	3005	3000	3005	3000	301
655	20241104	103100	359526130	3005	3005	3005	3005	0
656	20241104	103000	359526130	3005	3005	3005	3005	0
657	20241104	102900	359526130	3005	3005	3005	3005	0
658	20241104	102800	359526130	3005	3005	3005	3005	0
659	20241104	102700	359526130	3005	3005	3005	3005	0
660	20241104	102600	359526130	3005	3005	3005	3005	0
661	20241104	102500	359526130	3005	3005	3005	3005	0
662	20241104	102400	359526130	3005	2990	3005	2990	2301
663	20241104	102300	352646125	3005	3005	3005	3005	1
664	20241104	102200	352643120	3005	3000	3005	3000	831
665	20241104	102100	350150115	3000	3000	3000	3000	0
666	20241104	102000	350150115	3000	3000	3000	3000	0
667	20241104	101900	350150115	3000	3010	3010	3000	6
668	20241104	101800	350132095	2970	3015	3015	2970	15000
669	20241104	101700	305308010	3025	3025	3025	3025	1
670	20241104	101600	305304985	3020	3020	3020	3020	1500
671	20241104	101500	300774985	3025	3025	3025	3025	0
672	20241104	101400	300774985	3025	3025	3025	3025	330
673	20241104	101300	299776735	3025	3025	3025	3025	0
674	20241104	101200	299776735	3025	3025	3025	3025	81
675	20241104	101100	299531710	3035	3030	3035	3030	686
676	20241104	101000	297453125	3035	3035	3035	3035	881
677	20241104	100900	294779290	3035	3030	3035	3030	134
678	20241104	100800	294372675	3025	3025	3025	3025	0
679	20241104	100700	294372675	3025	3025	3025	3025	0
680	20241104	100600	294372675	3025	3030	3030	3025	260
681	20241104	100500	293585425	3045	3045	3045	3045	2800
682	20241104	100400	285059425	3045	3045	3045	3045	0
683	20241104	100300	285059425	3045	3045	3045	3045	0
684	20241104	100200	285059425	3045	3045	3045	3045	0
685	20241104	100100	285059425	3045	3045	3045	3045	0
686	20241104	100000	285059425	3045	3045	3045	3045	0
687	20241104	095900	285059425	3045	3045	3045	3045	2044
688	20241104	095800	278835445	3040	3040	3040	3040	10
689	20241104	095700	278805045	3045	3045	3045	3045	0
690	20241104	095600	278805045	3045	3030	3045	3025	3894
691	20241104	095500	266976990	3035	3015	3035	3015	1321
692	20241104	095400	262989650	3015	3015	3015	3015	0
693	20241104	095300	262989650	3015	3015	3015	3015	179
694	20241104	095200	262449965	3020	3020	3020	3020	0
695	20241104	095100	262449965	3020	3020	3020	3020	0
696	20241104	095000	262449965	3020	3020	3020	3020	0
697	20241104	094900	262449965	3020	3020	3020	3020	0
698	20241104	094800	262449965	3020	3020	3020	3020	0
699	20241104	094700	262449965	3020	3020	3020	3020	25
700	20241104	094600	262374465	3020	3015	3020	3015	317
701	20241104	094500	261417210	3015	3015	3015	3015	825
702	20241104	094400	258929835	3015	3015	3015	3015	0
703	20241104	094300	258929835	3015	3015	3015	3015	1
704	20241104	094200	258926820	3015	3015	3015	3015	182
705	20241104	094100	258378090	3015	3015	3015	3005	523
706	20241104	094000	256806025	3005	3005	3005	3005	2663
707	20241104	093900	248803710	3005	3005	3005	3005	0
708	20241104	093800	248803710	3005	3005	3005	3005	0
709	20241104	093700	248803710	3005	3000	3005	3000	75
710	20241104	093600	248578645	3005	3005	3005	3005	1
711	20241104	093500	248575640	2980	2980	2980	2980	0
712	20241104	093400	248575640	2980	2980	2980	2980	992
713	20241104	093300	245619480	2980	3005	3005	2980	8114
714	20241104	093200	221347830	3005	3010	3010	3005	180
715	20241104	093100	220806105	3020	3020	3020	3020	0
716	20241104	093000	220806105	3020	3020	3020	3020	0
717	20241104	092900	220806105	3020	3020	3020	3020	0
718	20241104	092800	220806105	3020	3020	3020	3020	10
719	20241104	092700	220775905	3015	3010	3015	3010	172
720	20241104	092600	220257685	3015	3015	3015	3015	0
721	20241104	092500	220257685	3015	3015	3015	3015	10
722	20241104	092400	220227535	3005	3005	3005	3005	115
723	20241104	092300	219881960	3035	3035	3035	3035	1
724	20241104	092200	219878925	3045	3045	3045	3045	0
725	20241104	092100	219878925	3045	3045	3045	3045	0
726	20241104	092000	219878925	3045	3045	3045	3045	0
727	20241104	091900	219878925	3045	3045	3045	3045	0
728	20241104	091800	219878925	3045	2995	3045	2995	2032
729	20241104	091700	213792110	3020	3020	3020	3020	0
730	20241104	091600	213792110	3020	3015	3020	3015	1620
731	20241104	091500	208907805	3000	3000	3015	3000	3281
732	20241104	091400	199064775	3000	3005	3005	3000	5517
733	20241104	091300	182513175	3000	3000	3000	3000	5000
734	20241104	091200	167513175	3000	3020	3020	3000	1051
735	20241104	091100	164358005	3020	3020	3020	3020	2000
736	20241104	091000	158318005	3030	3070	3070	3030	21153
737	20241104	090900	93878045	3070	3075	3075	3070	1050
738	20241104	090800	90654295	3080	3085	3085	3080	2600
739	20241104	090700	82635795	3090	3095	3095	3090	56
740	20241104	090600	82462660	3095	3115	3115	3080	13206
741	20241104	090500	41601545	3100	3105	3105	3100	1100
742	20241104	090400	38191295	3120	3110	3120	3100	3904
743	20241104	090300	26077370	3110	3100	3120	3100	872
744	20241104	090200	23369165	3100	3100	3100	3100	1002
745	20241104	090100	20262965	3095	3095	3095	3095	786
746	20241104	090000	17830295	3095	3095	3095	3095	5761