KissMeData/067730/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	194300	51475145	2715	2715	2715	2715	58
3	20241107	194200	51475145	2715	2715	2715	2715	0
4	20241107	194100	51475145	2715	2715	2715	2715	0
5	20241107	194000	51475145	2715	2715	2715	2715	0
6	20241107	193900	51475145	2715	2715	2715	2715	0
7	20241107	193800	51475145	2715	2715	2715	2715	0
8	20241107	193700	51475145	2715	2715	2715	2715	0
9	20241107	193600	51475145	2715	2715	2715	2715	0
10	20241107	193500	51475145	2715	2715	2715	2715	0
11	20241107	193400	51475145	2715	2715	2715	2715	0
12	20241107	193300	51475145	2715	2715	2715	2715	0
13	20241107	193200	51475145	2715	2715	2715	2715	0
14	20241107	193100	51475145	2715	2715	2715	2715	0
15	20241107	193000	51475145	2715	2715	2715	2715	0
16	20241107	192900	51475145	2715	2715	2715	2715	0
17	20241107	192800	51475145	2715	2715	2715	2715	0
18	20241107	192700	51475145	2715	2715	2715	2715	0
19	20241107	192600	51475145	2715	2715	2715	2715	0
20	20241107	192500	51475145	2715	2715	2715	2715	0
21	20241107	192400	51475145	2715	2715	2715	2715	0
22	20241107	192300	51475145	2715	2715	2715	2715	0
23	20241107	192200	51475145	2715	2715	2715	2715	0
24	20241107	192100	51475145	2715	2715	2715	2715	0
25	20241107	192000	51475145	2715	2715	2715	2715	0
26	20241107	191900	51475145	2715	2715	2715	2715	0
27	20241107	191800	51475145	2715	2715	2715	2715	0
28	20241107	191700	51475145	2715	2715	2715	2715	0
29	20241107	191600	51475145	2715	2715	2715	2715	0
30	20241107	191500	51475145	2715	2715	2715	2715	0
31	20241107	191400	51475145	2715	2715	2715	2715	0
32	20241107	191300	51475145	2715	2715	2715	2715	58
33	20241107	191200	51475145	2715	2715	2715	2715	0
34	20241107	191100	51475145	2715	2715	2715	2715	0
35	20241107	191000	51475145	2715	2715	2715	2715	0
36	20241107	190900	51475145	2715	2715	2715	2715	0
37	20241107	190800	51475145	2715	2715	2715	2715	0
38	20241107	190700	51475145	2715	2715	2715	2715	0
39	20241107	190600	51475145	2715	2715	2715	2715	0
40	20241107	190500	51475145	2715	2715	2715	2715	0
41	20241107	190400	51475145	2715	2715	2715	2715	0
42	20241107	190300	51475145	2715	2715	2715	2715	0
43	20241107	190200	51475145	2715	2715	2715	2715	0
44	20241107	190100	51475145	2715	2715	2715	2715	0
45	20241107	190000	51475145	2715	2715	2715	2715	0
46	20241107	185900	51475145	2715	2715	2715	2715	0
47	20241107	185800	51475145	2715	2715	2715	2715	0
48	20241107	185700	51475145	2715	2715	2715	2715	0
49	20241107	185600	51475145	2715	2715	2715	2715	0
50	20241107	185500	51475145	2715	2715	2715	2715	0
51	20241107	185400	51475145	2715	2715	2715	2715	0
52	20241107	185300	51475145	2715	2715	2715	2715	0
53	20241107	185200	51475145	2715	2715	2715	2715	0
54	20241107	185100	51475145	2715	2715	2715	2715	0
55	20241107	185000	51475145	2715	2715	2715	2715	0
56	20241107	184900	51475145	2715	2715	2715	2715	0
57	20241107	184800	51475145	2715	2715	2715	2715	0
58	20241107	184700	51475145	2715	2715	2715	2715	0
59	20241107	184600	51475145	2715	2715	2715	2715	0
60	20241107	184500	51475145	2715	2715	2715	2715	0
61	20241107	184400	51475145	2715	2715	2715	2715	0
62	20241107	184300	51475145	2715	2715	2715	2715	58
63	20241107	184200	51475145	2715	2715	2715	2715	0
64	20241107	184100	51475145	2715	2715	2715	2715	0
65	20241107	184000	51475145	2715	2715	2715	2715	0
66	20241107	183900	51475145	2715	2715	2715	2715	0
67	20241107	183800	51475145	2715	2715	2715	2715	0
68	20241107	183700	51475145	2715	2715	2715	2715	0
69	20241107	183600	51475145	2715	2715	2715	2715	0
70	20241107	183500	51475145	2715	2715	2715	2715	0
71	20241107	183400	51475145	2715	2715	2715	2715	0
72	20241107	183300	51475145	2715	2715	2715	2715	0
73	20241107	183200	51475145	2715	2715	2715	2715	0
74	20241107	183100	51475145	2715	2715	2715	2715	0
75	20241107	183000	51475145	2715	2715	2715	2715	0
76	20241107	182900	51475145	2715	2715	2715	2715	0
77	20241107	182800	51475145	2715	2715	2715	2715	0
78	20241107	182700	51475145	2715	2715	2715	2715	0
79	20241107	182600	51475145	2715	2715	2715	2715	0
80	20241107	182500	51475145	2715	2715	2715	2715	0
81	20241107	182400	51475145	2715	2715	2715	2715	0
82	20241107	182300	51475145	2715	2715	2715	2715	0
83	20241107	182200	51475145	2715	2715	2715	2715	0
84	20241107	182100	51475145	2715	2715	2715	2715	0
85	20241107	182000	51475145	2715	2715	2715	2715	0
86	20241107	181900	51475145	2715	2715	2715	2715	0
87	20241107	181800	51475145	2715	2715	2715	2715	0
88	20241107	181700	51475145	2715	2715	2715	2715	0
89	20241107	181600	51475145	2715	2715	2715	2715	0
90	20241107	181500	51475145	2715	2715	2715	2715	0
91	20241107	181400	51475145	2715	2715	2715	2715	0
92	20241107	181300	51475145	2715	2715	2715	2715	58
93	20241107	181200	51475145	2715	2715	2715	2715	0
94	20241107	181100	51475145	2715	2715	2715	2715	0
95	20241107	181000	51475145	2715	2715	2715	2715	0
96	20241107	180900	51475145	2715	2715	2715	2715	0
97	20241107	180800	51475145	2715	2715	2715	2715	0
98	20241107	180700	51475145	2715	2715	2715	2715	0
99	20241107	180600	51475145	2715	2715	2715	2715	0
100	20241107	180500	51475145	2715	2715	2715	2715	0
101	20241107	180400	51475145	2715	2715	2715	2715	0
102	20241107	180300	51475145	2715	2715	2715	2715	0
103	20241107	180200	51475145	2715	2715	2715	2715	0
104	20241107	180100	51475145	2715	2715	2715	2715	0
105	20241107	180000	51475145	2715	2715	2715	2715	0
106	20241107	175900	51475145	2715	2715	2715	2715	0
107	20241107	175800	51475145	2715	2715	2715	2715	0
108	20241107	175700	51475145	2715	2715	2715	2715	0
109	20241107	175600	51475145	2715	2715	2715	2715	0
110	20241107	175500	51475145	2715	2715	2715	2715	0
111	20241107	175400	51475145	2715	2715	2715	2715	0
112	20241107	175300	51475145	2715	2715	2715	2715	0
113	20241107	175200	51475145	2715	2715	2715	2715	0
114	20241107	175100	51475145	2715	2715	2715	2715	0
115	20241107	175000	51475145	2715	2715	2715	2715	0
116	20241107	174900	51475145	2715	2715	2715	2715	0
117	20241107	174800	51475145	2715	2715	2715	2715	0
118	20241107	174700	51475145	2715	2715	2715	2715	0
119	20241107	174600	51475145	2715	2715	2715	2715	0
120	20241107	174500	51475145	2715	2715	2715	2715	0
121	20241107	174400	51475145	2715	2715	2715	2715	0
122	20241107	174300	51475145	2715	2715	2715	2715	58
123	20241107	174200	51475145	2715	2715	2715	2715	0
124	20241107	174100	51475145	2715	2715	2715	2715	0
125	20241107	174000	51475145	2715	2715	2715	2715	0
126	20241107	173900	51475145	2715	2715	2715	2715	0
127	20241107	173800	51475145	2715	2715	2715	2715	0
128	20241107	173700	51475145	2715	2715	2715	2715	0
129	20241107	173600	51475145	2715	2715	2715	2715	0
130	20241107	173500	51475145	2715	2715	2715	2715	0
131	20241107	173400	51475145	2715	2715	2715	2715	0
132	20241107	173300	51475145	2715	2715	2715	2715	0
133	20241107	173200	51475145	2715	2715	2715	2715	0
134	20241107	173100	51475145	2715	2715	2715	2715	0
135	20241107	173000	51475145	2715	2715	2715	2715	0
136	20241107	172900	51475145	2715	2715	2715	2715	0
137	20241107	172800	51475145	2715	2715	2715	2715	0
138	20241107	172700	51475145	2715	2715	2715	2715	0
139	20241107	172600	51475145	2715	2715	2715	2715	0
140	20241107	172500	51475145	2715	2715	2715	2715	0
141	20241107	172400	51475145	2715	2715	2715	2715	0
142	20241107	172300	51475145	2715	2715	2715	2715	0
143	20241107	172200	51475145	2715	2715	2715	2715	0
144	20241107	172100	51475145	2715	2715	2715	2715	0
145	20241107	172000	51475145	2715	2715	2715	2715	0
146	20241107	171900	51475145	2715	2715	2715	2715	0
147	20241107	171800	51475145	2715	2715	2715	2715	0
148	20241107	171700	51475145	2715	2715	2715	2715	0
149	20241107	171600	51475145	2715	2715	2715	2715	0
150	20241107	171500	51475145	2715	2715	2715	2715	0
151	20241107	171400	51475145	2715	2715	2715	2715	0
152	20241107	171300	51475145	2715	2715	2715	2715	58
153	20241107	171200	51475145	2715	2715	2715	2715	0
154	20241107	171100	51475145	2715	2715	2715	2715	0
155	20241107	171000	51475145	2715	2715	2715	2715	0
156	20241107	170900	51475145	2715	2715	2715	2715	0
157	20241107	170800	51475145	2715	2715	2715	2715	0
158	20241107	170700	51475145	2715	2715	2715	2715	0
159	20241107	170600	51475145	2715	2715	2715	2715	0
160	20241107	170500	51475145	2715	2715	2715	2715	0
161	20241107	170400	51475145	2715	2715	2715	2715	0
162	20241107	170300	51475145	2715	2715	2715	2715	0
163	20241107	170200	51475145	2715	2715	2715	2715	0
164	20241107	170100	51475145	2715	2715	2715	2715	0
165	20241107	170000	51475145	2715	2715	2715	2715	0
166	20241107	165900	51475145	2715	2715	2715	2715	0
167	20241107	165800	51475145	2715	2715	2715	2715	0
168	20241107	165700	51475145	2715	2715	2715	2715	0
169	20241107	165600	51475145	2715	2715	2715	2715	0
170	20241107	165500	51475145	2715	2715	2715	2715	0
171	20241107	165400	51475145	2715	2715	2715	2715	0
172	20241107	165300	51475145	2715	2715	2715	2715	0
173	20241107	165200	51475145	2715	2715	2715	2715	0
174	20241107	165100	51475145	2715	2715	2715	2715	0
175	20241107	165000	51475145	2715	2715	2715	2715	0
176	20241107	164900	51475145	2715	2715	2715	2715	0
177	20241107	164800	51475145	2715	2715	2715	2715	0
178	20241107	164700	51475145	2715	2715	2715	2715	0
179	20241107	164600	51475145	2715	2715	2715	2715	0
180	20241107	164500	51475145	2715	2715	2715	2715	0
181	20241107	164400	51475145	2715	2715	2715	2715	0
182	20241107	164300	51475145	2715	2715	2715	2715	58
183	20241107	164200	51475145	2715	2715	2715	2715	0
184	20241107	164100	51475145	2715	2715	2715	2715	0
185	20241107	164000	51475145	2715	2715	2715	2715	0
186	20241107	163900	51475145	2715	2715	2715	2715	0
187	20241107	163800	51475145	2715	2715	2715	2715	0
188	20241107	163700	51475145	2715	2715	2715	2715	0
189	20241107	163600	51475145	2715	2715	2715	2715	0
190	20241107	163500	51475145	2715	2715	2715	2715	0
191	20241107	163400	51475145	2715	2715	2715	2715	0
192	20241107	163300	51475145	2715	2715	2715	2715	0
193	20241107	163200	51475145	2715	2715	2715	2715	0
194	20241107	163100	51475145	2715	2715	2715	2715	0
195	20241107	163000	51475145	2715	2715	2715	2715	0
196	20241107	162900	51475145	2715	2715	2715	2715	0
197	20241107	162800	51475145	2715	2715	2715	2715	0
198	20241107	162700	51475145	2715	2715	2715	2715	0
199	20241107	162600	51475145	2715	2715	2715	2715	0
200	20241107	162500	51475145	2715	2715	2715	2715	0
201	20241107	162400	51475145	2715	2715	2715	2715	0
202	20241107	162300	51475145	2715	2715	2715	2715	0
203	20241107	162200	51475145	2715	2715	2715	2715	0
204	20241107	162100	51475145	2715	2715	2715	2715	0
205	20241107	162000	51475145	2715	2715	2715	2715	0
206	20241107	161900	51475145	2715	2715	2715	2715	0
207	20241107	161800	51475145	2715	2715	2715	2715	0
208	20241107	161700	51475145	2715	2715	2715	2715	0
209	20241107	161600	51475145	2715	2715	2715	2715	0
210	20241107	161500	51475145	2715	2715	2715	2715	0
211	20241107	161400	51475145	2715	2715	2715	2715	0
212	20241107	161300	51475145	2715	2715	2715	2715	58
213	20241107	161200	51475145	2715	2715	2715	2715	0
214	20241107	161100	51475145	2715	2715	2715	2715	0
215	20241107	161000	51475145	2715	2715	2715	2715	0
216	20241107	160900	51475145	2715	2715	2715	2715	0
217	20241107	160800	51475145	2715	2715	2715	2715	0
218	20241107	160700	51475145	2715	2715	2715	2715	0
219	20241107	160600	51475145	2715	2715	2715	2715	0
220	20241107	160500	51475145	2715	2715	2715	2715	0
221	20241107	160400	51475145	2715	2715	2715	2715	0
222	20241107	160300	51475145	2715	2715	2715	2715	0
223	20241107	160200	51475145	2715	2715	2715	2715	0
224	20241107	160100	51475145	2715	2715	2715	2715	0
225	20241107	160000	51475145	2715	2715	2715	2715	0
226	20241107	155900	51475145	2715	2715	2715	2715	0
227	20241107	155800	51475145	2715	2715	2715	2715	0
228	20241107	155700	51475145	2715	2715	2715	2715	0
229	20241107	155600	51475145	2715	2715	2715	2715	0
230	20241107	155500	51475145	2715	2715	2715	2715	0
231	20241107	155400	51475145	2715	2715	2715	2715	0
232	20241107	155300	51475145	2715	2715	2715	2715	0
233	20241107	155200	51475145	2715	2715	2715	2715	0
234	20241107	155100	51475145	2715	2715	2715	2715	0
235	20241107	155000	51475145	2715	2715	2715	2715	0
236	20241107	154900	51475145	2715	2715	2715	2715	0
237	20241107	154800	51475145	2715	2715	2715	2715	0
238	20241107	154700	51475145	2715	2715	2715	2715	0
239	20241107	154600	51475145	2715	2715	2715	2715	0
240	20241107	154500	51475145	2715	2715	2715	2715	0
241	20241107	154400	51475145	2715	2715	2715	2715	0
242	20241107	154300	51475145	2715	2715	2715	2715	58
243	20241107	154200	51475145	2715	2715	2715	2715	0
244	20241107	154100	51475145	2715	2715	2715	2715	0
245	20241107	154000	51475145	2715	2715	2715	2715	0
246	20241107	153900	51475145	2715	2715	2715	2715	0
247	20241107	153800	51475145	2715	2715	2715	2715	0
248	20241107	153700	51475145	2715	2715	2715	2715	0
249	20241107	153600	51475145	2715	2715	2715	2715	0
250	20241107	153500	51475145	2715	2715	2715	2715	0
251	20241107	153400	51475145	2715	2715	2715	2715	0
252	20241107	153300	51475145	2715	2715	2715	2715	0
253	20241107	153200	51475145	2715	2715	2715	2715	0
254	20241107	153100	51475145	2715	2715	2715	2715	0
255	20241107	153000	51475145	2715	2715	2715	2715	58
256	20241107	152900	51317675	2720	2720	2720	2720	0
257	20241107	152800	51317675	2720	2720	2720	2720	0
258	20241107	152700	51317675	2720	2720	2720	2720	0
259	20241107	152600	51317675	2720	2720	2720	2720	0
260	20241107	152500	51317675	2720	2720	2720	2720	0
261	20241107	152400	51317675	2720	2720	2720	2720	0
262	20241107	152300	51317675	2720	2720	2720	2720	0
263	20241107	152200	51317675	2720	2720	2720	2720	0
264	20241107	152100	51317675	2720	2720	2720	2720	0
265	20241107	152000	51317675	2720	2720	2720	2720	0
266	20241107	151900	51317675	2720	2720	2720	2720	16
267	20241107	151800	51274155	2720	2705	2720	2705	735
268	20241107	151700	49280740	2710	2710	2710	2710	0
269	20241107	151600	49280740	2710	2710	2710	2710	0
270	20241107	151500	49280740	2710	2710	2710	2710	0
271	20241107	151400	49280740	2710	2710	2710	2710	0
272	20241107	151300	49280740	2710	2710	2710	2710	0
273	20241107	151200	49280740	2710	2710	2710	2710	0
274	20241107	151100	49280740	2710	2710	2710	2710	0
275	20241107	151000	49280740	2710	2710	2710	2710	0
276	20241107	150900	49280740	2710	2710	2710	2710	0
277	20241107	150800	49280740	2710	2710	2710	2710	0
278	20241107	150700	49280740	2710	2710	2710	2710	0
279	20241107	150600	49280740	2710	2710	2710	2710	0
280	20241107	150500	49280740	2710	2710	2710	2710	0
281	20241107	150400	49280740	2710	2710	2710	2710	0
282	20241107	150300	49280740	2710	2710	2710	2710	0
283	20241107	150200	49280740	2710	2710	2710	2710	0
284	20241107	150100	49280740	2710	2710	2710	2710	0
285	20241107	150000	49280740	2710	2710	2710	2710	0
286	20241107	145900	49280740	2710	2710	2710	2710	0
287	20241107	145800	49280740	2710	2710	2710	2710	0
288	20241107	145700	49280740	2710	2710	2710	2710	0
289	20241107	145600	49280740	2710	2710	2710	2710	0
290	20241107	145500	49280740	2710	2710	2710	2710	1
291	20241107	145400	49278030	2710	2710	2710	2710	0
292	20241107	145300	49278030	2710	2710	2710	2710	0
293	20241107	145200	49278030	2710	2710	2710	2710	9
294	20241107	145100	49253640	2720	2720	2720	2720	109
295	20241107	145000	48957160	2710	2710	2710	2710	1
296	20241107	144900	48954450	2720	2720	2720	2720	0
297	20241107	144800	48954450	2720	2720	2720	2720	0
298	20241107	144700	48954450	2720	2720	2720	2720	0
299	20241107	144600	48954450	2720	2720	2720	2720	0
300	20241107	144500	48954450	2720	2720	2720	2720	0
301	20241107	144400	48954450	2720	2715	2720	2715	10
302	20241107	144300	48927265	2720	2720	2720	2720	0
303	20241107	144200	48927265	2720	2720	2720	2720	0
304	20241107	144100	48927265	2720	2720	2720	2720	0
305	20241107	144000	48927265	2720	2720	2720	2720	0
306	20241107	143900	48927265	2720	2720	2720	2720	0
307	20241107	143800	48927265	2720	2720	2720	2720	1
308	20241107	143700	48924545	2720	2715	2720	2715	5
309	20241107	143600	48910960	2715	2715	2715	2715	0
310	20241107	143500	48910960	2715	2715	2715	2715	0
311	20241107	143400	48910960	2715	2715	2715	2715	0
312	20241107	143300	48910960	2715	2715	2715	2715	0
313	20241107	143200	48910960	2715	2715	2715	2715	3
314	20241107	143100	48902815	2700	2700	2700	2700	1
315	20241107	143000	48900115	2725	2725	2725	2725	0
316	20241107	142900	48900115	2725	2725	2725	2725	0
317	20241107	142800	48900115	2725	2725	2725	2725	0
318	20241107	142700	48900115	2725	2725	2725	2725	0
319	20241107	142600	48900115	2725	2725	2725	2725	0
320	20241107	142500	48900115	2725	2725	2725	2725	0
321	20241107	142400	48900115	2725	2725	2725	2725	0
322	20241107	142300	48900115	2725	2725	2725	2725	0
323	20241107	142200	48900115	2725	2725	2725	2725	0
324	20241107	142100	48900115	2725	2710	2725	2710	437
325	20241107	142000	47709360	2725	2725	2725	2725	0
326	20241107	141900	47709360	2725	2725	2725	2725	0
327	20241107	141800	47709360	2725	2725	2725	2725	0
328	20241107	141700	47709360	2725	2725	2725	2725	0
329	20241107	141600	47709360	2725	2725	2725	2725	0
330	20241107	141500	47709360	2725	2725	2725	2725	0
331	20241107	141400	47709360	2725	2705	2725	2705	70
332	20241107	141300	47519255	2710	2710	2710	2710	0
333	20241107	141200	47519255	2710	2710	2710	2710	0
334	20241107	141100	47519255	2710	2710	2710	2710	0
335	20241107	141000	47519255	2710	2710	2710	2710	0
336	20241107	140900	47519255	2710	2710	2710	2710	0
337	20241107	140800	47519255	2710	2710	2710	2710	0
338	20241107	140700	47519255	2710	2710	2710	2710	0
339	20241107	140600	47519255	2710	2710	2710	2710	3
340	20241107	140500	47511125	2715	2715	2715	2715	0
341	20241107	140400	47511125	2715	2715	2715	2715	1
342	20241107	140300	47508410	2710	2710	2710	2710	0
343	20241107	140200	47508410	2710	2710	2710	2710	0
344	20241107	140100	47508410	2710	2710	2710	2710	0
345	20241107	140000	47508410	2710	2710	2710	2710	0
346	20241107	135900	47508410	2710	2710	2710	2710	0
347	20241107	135800	47508410	2710	2710	2710	2710	0
348	20241107	135700	47508410	2710	2710	2710	2710	0
349	20241107	135600	47508410	2710	2710	2710	2710	0
350	20241107	135500	47508410	2710	2710	2710	2710	0
351	20241107	135400	47508410	2710	2710	2710	2710	0
352	20241107	135300	47508410	2710	2710	2710	2710	0
353	20241107	135200	47508410	2710	2710	2710	2710	0
354	20241107	135100	47508410	2710	2710	2710	2710	0
355	20241107	135000	47508410	2710	2710	2710	2710	0
356	20241107	134900	47508410	2710	2710	2710	2710	0
357	20241107	134800	47508410	2710	2710	2710	2710	75
358	20241107	134700	47305160	2710	2710	2710	2710	1
359	20241107	134600	47302450	2715	2715	2715	2715	0
360	20241107	134500	47302450	2715	2715	2715	2715	0
361	20241107	134400	47302450	2715	2710	2715	2710	50
362	20241107	134300	47166730	2715	2715	2715	2715	0
363	20241107	134200	47166730	2715	2685	2715	2685	230
364	20241107	134100	46545575	2685	2685	2685	2685	0
365	20241107	134000	46545575	2685	2685	2685	2685	0
366	20241107	133900	46545575	2685	2685	2685	2685	0
367	20241107	133800	46545575	2685	2685	2685	2685	0
368	20241107	133700	46545575	2685	2685	2685	2685	0
369	20241107	133600	46545575	2685	2680	2685	2680	500
370	20241107	133500	45203090	2680	2680	2680	2680	0
371	20241107	133400	45203090	2680	2680	2680	2680	0
372	20241107	133300	45203090	2680	2680	2680	2680	0
373	20241107	133200	45203090	2680	2680	2680	2680	0
374	20241107	133100	45203090	2680	2680	2680	2680	0
375	20241107	133000	45203090	2680	2680	2680	2680	1
376	20241107	132900	45200410	2680	2680	2680	2680	0
377	20241107	132800	45200410	2680	2680	2680	2680	0
378	20241107	132700	45200410	2680	2680	2680	2680	0
379	20241107	132600	45200410	2680	2680	2680	2680	2
380	20241107	132500	45195050	2685	2685	2685	2685	0
381	20241107	132400	45195050	2685	2685	2685	2685	0
382	20241107	132300	45195050	2685	2685	2685	2685	0
383	20241107	132200	45195050	2685	2685	2685	2685	0
384	20241107	132100	45195050	2685	2685	2685	2685	1
385	20241107	132000	45192365	2695	2695	2695	2695	0
386	20241107	131900	45192365	2695	2695	2695	2695	0
387	20241107	131800	45192365	2695	2695	2695	2695	0
388	20241107	131700	45192365	2695	2695	2695	2695	0
389	20241107	131600	45192365	2695	2695	2695	2695	0
390	20241107	131500	45192365	2695	2695	2695	2695	0
391	20241107	131400	45192365	2695	2695	2695	2695	0
392	20241107	131300	45192365	2695	2695	2695	2695	1
393	20241107	131200	45189670	2715	2715	2715	2715	0
394	20241107	131100	45189670	2715	2715	2715	2715	0
395	20241107	131000	45189670	2715	2715	2715	2715	0
396	20241107	130900	45189670	2715	2715	2715	2715	0
397	20241107	130800	45189670	2715	2715	2715	2715	0
398	20241107	130700	45189670	2715	2715	2715	2715	0
399	20241107	130600	45189670	2715	2715	2715	2715	0
400	20241107	130500	45189670	2715	2715	2715	2715	0
401	20241107	130400	45189670	2715	2715	2715	2715	0
402	20241107	130300	45189670	2715	2715	2715	2715	0
403	20241107	130200	45189670	2715	2715	2715	2715	0
404	20241107	130100	45189670	2715	2715	2715	2715	0
405	20241107	130000	45189670	2715	2715	2715	2715	0
406	20241107	125900	45189670	2715	2715	2715	2715	0
407	20241107	125800	45189670	2715	2715	2715	2715	0
408	20241107	125700	45189670	2715	2715	2715	2715	0
409	20241107	125600	45189670	2715	2715	2715	2715	1
410	20241107	125500	45186955	2715	2715	2715	2715	0
411	20241107	125400	45186955	2715	2715	2715	2715	0
412	20241107	125300	45186955	2715	2715	2715	2715	0
413	20241107	125200	45186955	2715	2700	2715	2700	170
414	20241107	125100	44727040	2670	2675	2675	2670	138
415	20241107	125000	44358575	2705	2705	2705	2705	0
416	20241107	124900	44358575	2705	2705	2705	2705	0
417	20241107	124800	44358575	2705	2705	2705	2705	0
418	20241107	124700	44358575	2705	2705	2705	2705	0
419	20241107	124600	44358575	2705	2705	2705	2705	0
420	20241107	124500	44358575	2705	2705	2705	2705	0
421	20241107	124400	44358575	2705	2705	2705	2705	0
422	20241107	124300	44358575	2705	2705	2705	2705	10
423	20241107	124200	44331525	2705	2705	2705	2705	0
424	20241107	124100	44331525	2705	2705	2705	2705	0
425	20241107	124000	44331525	2705	2705	2705	2705	0
426	20241107	123900	44331525	2705	2705	2705	2705	1
427	20241107	123800	44328820	2705	2705	2705	2705	0
428	20241107	123700	44328820	2705	2705	2705	2705	0
429	20241107	123600	44328820	2705	2705	2705	2705	0
430	20241107	123500	44328820	2705	2705	2705	2705	0
431	20241107	123400	44328820	2705	2705	2705	2705	0
432	20241107	123300	44328820	2705	2705	2705	2705	0
433	20241107	123200	44328820	2705	2705	2705	2705	0
434	20241107	123100	44328820	2705	2705	2705	2705	0
435	20241107	123000	44328820	2705	2705	2705	2705	0
436	20241107	122900	44328820	2705	2705	2705	2705	0
437	20241107	122800	44328820	2705	2705	2705	2705	0
438	20241107	122700	44328820	2705	2705	2705	2705	0
439	20241107	122600	44328820	2705	2705	2705	2705	0
440	20241107	122500	44328820	2705	2705	2705	2705	0
441	20241107	122400	44328820	2705	2705	2705	2705	0
442	20241107	122300	44328820	2705	2705	2705	2705	0
443	20241107	122200	44328820	2705	2705	2705	2705	2
444	20241107	122100	44323410	2700	2700	2700	2700	0
445	20241107	122000	44323410	2700	2700	2700	2700	0
446	20241107	121900	44323410	2700	2670	2700	2670	2
447	20241107	121800	44318040	2670	2670	2670	2670	0
448	20241107	121700	44318040	2670	2670	2670	2670	0
449	20241107	121600	44318040	2670	2670	2670	2670	0
450	20241107	121500	44318040	2670	2670	2670	2670	0
451	20241107	121400	44318040	2670	2680	2680	2670	374
452	20241107	121300	43318695	2705	2705	2705	2705	0
453	20241107	121200	43318695	2705	2705	2705	2705	0
454	20241107	121100	43318695	2705	2705	2705	2705	0
455	20241107	121000	43318695	2705	2705	2705	2705	0
456	20241107	120900	43318695	2705	2705	2705	2705	0
457	20241107	120800	43318695	2705	2705	2705	2705	0
458	20241107	120700	43318695	2705	2705	2705	2705	0
459	20241107	120600	43318695	2705	2705	2705	2705	0
460	20241107	120500	43318695	2705	2705	2705	2705	2
461	20241107	120400	43313285	2700	2700	2700	2700	0
462	20241107	120300	43313285	2700	2700	2700	2700	0
463	20241107	120200	43313285	2700	2700	2700	2700	0
464	20241107	120100	43313285	2700	2700	2700	2700	0
465	20241107	120000	43313285	2700	2700	2700	2700	0
466	20241107	115900	43313285	2700	2700	2700	2700	0
467	20241107	115800	43313285	2700	2700	2700	2700	0
468	20241107	115700	43313285	2700	2700	2700	2700	0
469	20241107	115600	43313285	2700	2700	2700	2700	0
470	20241107	115500	43313285	2700	2700	2700	2700	0
471	20241107	115400	43313285	2700	2700	2700	2700	0
472	20241107	115300	43313285	2700	2700	2700	2700	0
473	20241107	115200	43313285	2700	2700	2700	2700	1
474	20241107	115100	43310585	2675	2675	2675	2675	1
475	20241107	115000	43307910	2670	2670	2670	2670	0
476	20241107	114900	43307910	2670	2690	2690	2670	19
477	20241107	114800	43257120	2715	2695	2715	2685	182
478	20241107	114700	42767445	2685	2685	2685	2685	0
479	20241107	114600	42767445	2685	2685	2685	2685	0
480	20241107	114500	42767445	2685	2695	2695	2685	3
481	20241107	114400	42759375	2715	2715	2715	2715	0
482	20241107	114300	42759375	2715	2715	2715	2715	1
483	20241107	114200	42756660	2720	2720	2720	2720	0
484	20241107	114100	42756660	2720	2720	2720	2720	0
485	20241107	114000	42756660	2720	2720	2720	2720	125
486	20241107	113900	42416660	2715	2715	2715	2715	0
487	20241107	113800	42416660	2715	2715	2715	2715	0
488	20241107	113700	42416660	2715	2715	2715	2715	0
489	20241107	113600	42416660	2715	2710	2715	2710	100
490	20241107	113500	42145165	2715	2715	2715	2715	0
491	20241107	113400	42145165	2715	2715	2715	2715	0
492	20241107	113300	42145165	2715	2715	2715	2715	0
493	20241107	113200	42145165	2715	2715	2715	2715	0
494	20241107	113100	42145165	2715	2710	2715	2710	2
495	20241107	113000	42139740	2705	2705	2705	2705	0
496	20241107	112900	42139740	2705	2705	2705	2705	0
497	20241107	112800	42139740	2705	2705	2705	2705	0
498	20241107	112700	42139740	2705	2705	2705	2705	0
499	20241107	112600	42139740	2705	2705	2705	2705	0
500	20241107	112500	42139740	2705	2705	2705	2705	551
501	20241107	112400	40649285	2705	2705	2705	2705	0
502	20241107	112300	40649285	2705	2705	2705	2705	0
503	20241107	112200	40649285	2705	2705	2705	2705	0
504	20241107	112100	40649285	2705	2705	2705	2705	30
505	20241107	112000	40568135	2705	2705	2705	2705	0
506	20241107	111900	40568135	2705	2705	2705	2705	0
507	20241107	111800	40568135	2705	2705	2705	2705	0
508	20241107	111700	40568135	2705	2705	2705	2705	0
509	20241107	111600	40568135	2705	2705	2705	2705	0
510	20241107	111500	40568135	2705	2705	2705	2705	0
511	20241107	111400	40568135	2705	2690	2705	2690	2
512	20241107	111300	40562740	2680	2680	2680	2680	0
513	20241107	111200	40562740	2680	2680	2680	2680	0
514	20241107	111100	40562740	2680	2680	2680	2680	0
515	20241107	111000	40562740	2680	2695	2705	2680	101
516	20241107	110900	40290050	2705	2705	2705	2705	0
517	20241107	110800	40290050	2705	2705	2705	2705	0
518	20241107	110700	40290050	2705	2705	2705	2705	0
519	20241107	110600	40290050	2705	2705	2705	2705	0
520	20241107	110500	40290050	2705	2705	2705	2705	0
521	20241107	110400	40290050	2705	2705	2705	2705	0
522	20241107	110300	40290050	2705	2705	2705	2705	0
523	20241107	110200	40290050	2705	2705	2705	2705	0
524	20241107	110100	40290050	2705	2705	2705	2705	0
525	20241107	110000	40290050	2705	2705	2705	2705	0
526	20241107	105900	40290050	2705	2705	2705	2705	0
527	20241107	105800	40290050	2705	2705	2705	2705	0
528	20241107	105700	40290050	2705	2675	2705	2675	187
529	20241107	105600	39789530	2670	2670	2670	2670	4
530	20241107	105500	39778850	2675	2680	2680	2670	99
531	20241107	105400	39514290	2710	2710	2710	2710	0
532	20241107	105300	39514290	2710	2680	2710	2680	2
533	20241107	105200	39508900	2705	2680	2705	2680	2
534	20241107	105100	39503515	2680	2705	2705	2680	100
535	20241107	105000	39235290	2725	2725	2725	2725	1
536	20241107	104900	39232565	2710	2710	2710	2710	55
537	20241107	104800	39083515	2725	2725	2725	2725	0
538	20241107	104700	39083515	2725	2725	2725	2725	0
539	20241107	104600	39083515	2725	2725	2725	2725	0
540	20241107	104500	39083515	2725	2725	2725	2725	0
541	20241107	104400	39083515	2725	2725	2725	2725	0
542	20241107	104300	39083515	2725	2725	2725	2725	1
543	20241107	104200	39080790	2720	2715	2720	2715	4
544	20241107	104100	39069925	2715	2715	2715	2715	0
545	20241107	104000	39069925	2715	2710	2715	2710	2
546	20241107	103900	39064500	2705	2705	2705	2705	0
547	20241107	103800	39064500	2705	2705	2705	2705	0
548	20241107	103700	39064500	2705	2705	2705	2705	0
549	20241107	103600	39064500	2705	2685	2705	2685	55
550	20241107	103500	38916280	2685	2685	2685	2685	0
551	20241107	103400	38916280	2685	2685	2685	2685	1
552	20241107	103300	38913595	2670	2670	2670	2670	0
553	20241107	103200	38913595	2670	2670	2670	2670	0
554	20241107	103100	38913595	2670	2670	2670	2670	0
555	20241107	103000	38913595	2670	2670	2670	2670	0
556	20241107	102900	38913595	2670	2670	2670	2670	0
557	20241107	102800	38913595	2670	2670	2670	2670	0
558	20241107	102700	38913595	2670	2670	2670	2670	0
559	20241107	102600	38913595	2670	2670	2670	2670	0
560	20241107	102500	38913595	2670	2670	2670	2670	0
561	20241107	102400	38913595	2670	2685	2685	2670	57
562	20241107	102300	38760835	2685	2685	2685	2685	2
563	20241107	102200	38755465	2685	2685	2685	2685	1
564	20241107	102100	38752780	2690	2690	2690	2690	8
565	20241107	102000	38731260	2715	2715	2715	2715	0
566	20241107	101900	38731260	2715	2715	2715	2715	0
567	20241107	101800	38731260	2715	2675	2715	2675	160
568	20241107	101700	38303080	2675	2675	2675	2675	0
569	20241107	101600	38303080	2675	2675	2675	2675	3
570	20241107	101500	38295055	2675	2675	2675	2675	0
571	20241107	101400	38295055	2675	2675	2675	2675	0
572	20241107	101300	38295055	2675	2675	2675	2675	0
573	20241107	101200	38295055	2675	2675	2675	2675	0
574	20241107	101100	38295055	2675	2660	2675	2650	327
575	20241107	101000	37426400	2660	2660	2660	2660	9
576	20241107	100900	37402460	2670	2655	2670	2655	2
577	20241107	100800	37397135	2650	2655	2655	2650	5
578	20241107	100700	37383865	2655	2660	2660	2655	6
579	20241107	100600	37367910	2670	2660	2670	2660	3
580	20241107	100500	37359910	2670	2670	2670	2670	2
581	20241107	100400	37354570	2670	2670	2670	2670	2
582	20241107	100300	37349230	2670	2655	2670	2655	574
583	20241107	100200	35825245	2655	2655	2655	2655	0
584	20241107	100100	35825245	2655	2655	2655	2650	417
585	20241107	100000	34718380	2655	2680	2680	2655	710
586	20241107	095900	32830265	2665	2665	2665	2665	41
587	20241107	095800	32721000	2665	2670	2670	2665	118
588	20241107	095700	32406465	2675	2675	2675	2675	21
589	20241107	095600	32350290	2685	2685	2685	2685	0
590	20241107	095500	32350290	2685	2685	2685	2685	0
591	20241107	095400	32350290	2685	2680	2685	2680	2
592	20241107	095300	32344925	2680	2680	2680	2680	34
593	20241107	095200	32253805	2685	2685	2685	2685	1
594	20241107	095100	32251120	2680	2680	2680	2680	24
595	20241107	095000	32186800	2685	2685	2685	2685	51
596	20241107	094900	32049865	2700	2700	2700	2700	2
597	20241107	094800	32044465	2710	2710	2710	2710	0
598	20241107	094700	32044465	2710	2710	2710	2710	0
599	20241107	094600	32044465	2710	2710	2710	2710	0
600	20241107	094500	32044465	2710	2705	2710	2705	164
601	20241107	094400	31600030	2710	2705	2710	2705	7
602	20241107	094300	31581075	2710	2710	2710	2710	0
603	20241107	094200	31581075	2710	2710	2710	2710	0
604	20241107	094100	31581075	2710	2710	2710	2710	1
605	20241107	094000	31578365	2710	2710	2710	2710	0
606	20241107	093900	31578365	2710	2710	2710	2710	1
607	20241107	093800	31575655	2705	2740	2740	2680	1120
608	20241107	093700	28562495	2745	2745	2745	2745	547
609	20241107	093600	27060980	2745	2745	2745	2745	0
610	20241107	093500	27060980	2745	2745	2745	2740	505
611	20241107	093400	25674770	2745	2745	2745	2740	1107
612	20241107	093300	22639045	2765	2750	2765	2750	500
613	20241107	093200	21259505	2750	2730	2750	2730	22
614	20241107	093100	21199170	2725	2725	2725	2725	127
615	20241107	093000	20853095	2725	2725	2725	2725	0
616	20241107	092900	20853095	2725	2725	2725	2725	0
617	20241107	092800	20853095	2725	2725	2725	2725	0
618	20241107	092700	20853095	2725	2725	2725	2725	0
619	20241107	092600	20853095	2725	2710	2725	2710	104
620	20241107	092500	20569725	2705	2680	2705	2680	1620
621	20241107	092400	16219960	2680	2680	2680	2680	1
622	20241107	092300	16217280	2675	2675	2675	2675	2
623	20241107	092200	16211930	2675	2675	2675	2675	1
624	20241107	092100	16209255	2680	2680	2680	2680	1
625	20241107	092000	16206575	2670	2670	2670	2670	100
626	20241107	091900	15939575	2670	2680	2680	2670	26
627	20241107	091800	15870145	2670	2670	2670	2670	0
628	20241107	091700	15870145	2670	2670	2670	2670	0
629	20241107	091600	15870145	2670	2670	2670	2670	0
630	20241107	091500	15870145	2670	2670	2670	2670	0
631	20241107	091400	15870145	2670	2675	2675	2670	141
632	20241107	091300	15493345	2675	2675	2675	2675	200
633	20241107	091200	14958345	2675	2685	2685	2675	986
634	20241107	091100	12314135	2685	2685	2685	2685	0
635	20241107	091000	12314135	2685	2685	2685	2685	501
636	20241107	090900	10968950	2685	2685	2685	2685	766
637	20241107	090800	8912240	2685	2695	2695	2685	409
638	20241107	090700	7812240	2695	2700	2700	2695	250
639	20241107	090600	7138010	2695	2695	2695	2695	1369
640	20241107	090500	3448555	2695	2700	2700	2690	230
641	20241107	090400	2829235	2705	2705	2705	2705	1
642	20241107	090300	2826530	2710	2710	2710	2710	973
643	20241107	090200	189700	2710	2710	2710	2710	0
644	20241107	090100	189700	2710	2710	2710	2710	0
645	20241107	090000	189700	2710	2710	2710	2710	70