KissMeData/010660/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	185400	713687850	2970	2970	2970	2970	10485
3	20241107	185300	713687850	2970	2970	2970	2970	0
4	20241107	185200	713687850	2970	2970	2970	2970	0
5	20241107	185100	713687850	2970	2970	2970	2970	0
6	20241107	185000	713687850	2970	2970	2970	2970	0
7	20241107	184900	713687850	2970	2970	2970	2970	0
8	20241107	184800	713687850	2970	2970	2970	2970	0
9	20241107	184700	713687850	2970	2970	2970	2970	0
10	20241107	184600	713687850	2970	2970	2970	2970	0
11	20241107	184500	713687850	2970	2970	2970	2970	0
12	20241107	184400	713687850	2970	2970	2970	2970	0
13	20241107	184300	713687850	2970	2970	2970	2970	0
14	20241107	184200	713687850	2970	2970	2970	2970	0
15	20241107	184100	713687850	2970	2970	2970	2970	0
16	20241107	184000	713687850	2970	2970	2970	2970	0
17	20241107	183900	713687850	2970	2970	2970	2970	0
18	20241107	183800	713687850	2970	2970	2970	2970	0
19	20241107	183700	713687850	2970	2970	2970	2970	0
20	20241107	183600	713687850	2970	2970	2970	2970	0
21	20241107	183500	713687850	2970	2970	2970	2970	0
22	20241107	183400	713687850	2970	2970	2970	2970	0
23	20241107	183300	713687850	2970	2970	2970	2970	0
24	20241107	183200	713687850	2970	2970	2970	2970	0
25	20241107	183100	713687850	2970	2970	2970	2970	0
26	20241107	183000	713687850	2970	2970	2970	2970	0
27	20241107	182900	713687850	2970	2970	2970	2970	0
28	20241107	182800	713687850	2970	2970	2970	2970	0
29	20241107	182700	713687850	2970	2970	2970	2970	0
30	20241107	182600	713687850	2970	2970	2970	2970	0
31	20241107	182500	713687850	2970	2970	2970	2970	0
32	20241107	182400	713687850	2970	2970	2970	2970	10485
33	20241107	182300	713687850	2970	2970	2970	2970	0
34	20241107	182200	713687850	2970	2970	2970	2970	0
35	20241107	182100	713687850	2970	2970	2970	2970	0
36	20241107	182000	713687850	2970	2970	2970	2970	0
37	20241107	181900	713687850	2970	2970	2970	2970	0
38	20241107	181800	713687850	2970	2970	2970	2970	0
39	20241107	181700	713687850	2970	2970	2970	2970	0
40	20241107	181600	713687850	2970	2970	2970	2970	0
41	20241107	181500	713687850	2970	2970	2970	2970	0
42	20241107	181400	713687850	2970	2970	2970	2970	0
43	20241107	181300	713687850	2970	2970	2970	2970	0
44	20241107	181200	713687850	2970	2970	2970	2970	0
45	20241107	181100	713687850	2970	2970	2970	2970	0
46	20241107	181000	713687850	2970	2970	2970	2970	0
47	20241107	180900	713687850	2970	2970	2970	2970	0
48	20241107	180800	713687850	2970	2970	2970	2970	0
49	20241107	180700	713687850	2970	2970	2970	2970	0
50	20241107	180600	713687850	2970	2970	2970	2970	0
51	20241107	180500	713687850	2970	2970	2970	2970	0
52	20241107	180400	713687850	2970	2970	2970	2970	0
53	20241107	180300	713687850	2970	2970	2970	2970	0
54	20241107	180200	713687850	2970	2970	2970	2970	0
55	20241107	180100	713687850	2970	2970	2970	2970	0
56	20241107	180000	713687850	2970	2970	2970	2970	0
57	20241107	175900	713687850	2970	2970	2970	2970	0
58	20241107	175800	713687850	2970	2970	2970	2970	0
59	20241107	175700	713687850	2970	2970	2970	2970	0
60	20241107	175600	713687850	2970	2970	2970	2970	0
61	20241107	175500	713687850	2970	2970	2970	2970	0
62	20241107	175400	713687850	2970	2970	2970	2970	10485
63	20241107	175300	713687850	2970	2970	2970	2970	0
64	20241107	175200	713687850	2970	2970	2970	2970	0
65	20241107	175100	713687850	2970	2970	2970	2970	0
66	20241107	175000	713687850	2970	2970	2970	2970	0
67	20241107	174900	713687850	2970	2970	2970	2970	0
68	20241107	174800	713687850	2970	2970	2970	2970	0
69	20241107	174700	713687850	2970	2970	2970	2970	0
70	20241107	174600	713687850	2970	2970	2970	2970	0
71	20241107	174500	713687850	2970	2970	2970	2970	0
72	20241107	174400	713687850	2970	2970	2970	2970	0
73	20241107	174300	713687850	2970	2970	2970	2970	0
74	20241107	174200	713687850	2970	2970	2970	2970	0
75	20241107	174100	713687850	2970	2970	2970	2970	0
76	20241107	174000	713687850	2970	2970	2970	2970	0
77	20241107	173900	713687850	2970	2970	2970	2970	0
78	20241107	173800	713687850	2970	2970	2970	2970	0
79	20241107	173700	713687850	2970	2970	2970	2970	0
80	20241107	173600	713687850	2970	2970	2970	2970	0
81	20241107	173500	713687850	2970	2970	2970	2970	0
82	20241107	173400	713687850	2970	2970	2970	2970	0
83	20241107	173300	713687850	2970	2970	2970	2970	0
84	20241107	173200	713687850	2970	2970	2970	2970	0
85	20241107	173100	713687850	2970	2970	2970	2970	0
86	20241107	173000	713687850	2970	2970	2970	2970	0
87	20241107	172900	713687850	2970	2970	2970	2970	0
88	20241107	172800	713687850	2970	2970	2970	2970	0
89	20241107	172700	713687850	2970	2970	2970	2970	0
90	20241107	172600	713687850	2970	2970	2970	2970	0
91	20241107	172500	713687850	2970	2970	2970	2970	0
92	20241107	172400	713687850	2970	2970	2970	2970	10485
93	20241107	172300	713687850	2970	2970	2970	2970	0
94	20241107	172200	713687850	2970	2970	2970	2970	0
95	20241107	172100	713687850	2970	2970	2970	2970	0
96	20241107	172000	713687850	2970	2970	2970	2970	0
97	20241107	171900	713687850	2970	2970	2970	2970	0
98	20241107	171800	713687850	2970	2970	2970	2970	0
99	20241107	171700	713687850	2970	2970	2970	2970	0
100	20241107	171600	713687850	2970	2970	2970	2970	0
101	20241107	171500	713687850	2970	2970	2970	2970	0
102	20241107	171400	713687850	2970	2970	2970	2970	0
103	20241107	171300	713687850	2970	2970	2970	2970	0
104	20241107	171200	713687850	2970	2970	2970	2970	0
105	20241107	171100	713687850	2970	2970	2970	2970	0
106	20241107	171000	713687850	2970	2970	2970	2970	0
107	20241107	170900	713687850	2970	2970	2970	2970	0
108	20241107	170800	713687850	2970	2970	2970	2970	0
109	20241107	170700	713687850	2970	2970	2970	2970	0
110	20241107	170600	713687850	2970	2970	2970	2970	0
111	20241107	170500	713687850	2970	2970	2970	2970	0
112	20241107	170400	713687850	2970	2970	2970	2970	0
113	20241107	170300	713687850	2970	2970	2970	2970	0
114	20241107	170200	713687850	2970	2970	2970	2970	0
115	20241107	170100	713687850	2970	2970	2970	2970	0
116	20241107	170000	713687850	2970	2970	2970	2970	0
117	20241107	165900	713687850	2970	2970	2970	2970	0
118	20241107	165800	713687850	2970	2970	2970	2970	0
119	20241107	165700	713687850	2970	2970	2970	2970	0
120	20241107	165600	713687850	2970	2970	2970	2970	0
121	20241107	165500	713687850	2970	2970	2970	2970	0
122	20241107	165400	713687850	2970	2970	2970	2970	10485
123	20241107	165300	713687850	2970	2970	2970	2970	0
124	20241107	165200	713687850	2970	2970	2970	2970	0
125	20241107	165100	713687850	2970	2970	2970	2970	0
126	20241107	165000	713687850	2970	2970	2970	2970	0
127	20241107	164900	713687850	2970	2970	2970	2970	0
128	20241107	164800	713687850	2970	2970	2970	2970	0
129	20241107	164700	713687850	2970	2970	2970	2970	0
130	20241107	164600	713687850	2970	2970	2970	2970	0
131	20241107	164500	713687850	2970	2970	2970	2970	0
132	20241107	164400	713687850	2970	2970	2970	2970	0
133	20241107	164300	713687850	2970	2970	2970	2970	0
134	20241107	164200	713687850	2970	2970	2970	2970	0
135	20241107	164100	713687850	2970	2970	2970	2970	0
136	20241107	164000	713687850	2970	2970	2970	2970	0
137	20241107	163900	713687850	2970	2970	2970	2970	0
138	20241107	163800	713687850	2970	2970	2970	2970	0
139	20241107	163700	713687850	2970	2970	2970	2970	0
140	20241107	163600	713687850	2970	2970	2970	2970	0
141	20241107	163500	713687850	2970	2970	2970	2970	0
142	20241107	163400	713687850	2970	2970	2970	2970	0
143	20241107	163300	713687850	2970	2970	2970	2970	0
144	20241107	163200	713687850	2970	2970	2970	2970	0
145	20241107	163100	713687850	2970	2970	2970	2970	0
146	20241107	163000	713687850	2970	2970	2970	2970	0
147	20241107	162900	713687850	2970	2970	2970	2970	0
148	20241107	162800	713687850	2970	2970	2970	2970	0
149	20241107	162700	713687850	2970	2970	2970	2970	0
150	20241107	162600	713687850	2970	2970	2970	2970	0
151	20241107	162500	713687850	2970	2970	2970	2970	0
152	20241107	162400	713687850	2970	2970	2970	2970	10485
153	20241107	162300	713687850	2970	2970	2970	2970	0
154	20241107	162200	713687850	2970	2970	2970	2970	0
155	20241107	162100	713687850	2970	2970	2970	2970	0
156	20241107	162000	713687850	2970	2970	2970	2970	0
157	20241107	161900	713687850	2970	2970	2970	2970	0
158	20241107	161800	713687850	2970	2970	2970	2970	0
159	20241107	161700	713687850	2970	2970	2970	2970	0
160	20241107	161600	713687850	2970	2970	2970	2970	0
161	20241107	161500	713687850	2970	2970	2970	2970	0
162	20241107	161400	713687850	2970	2970	2970	2970	0
163	20241107	161300	713687850	2970	2970	2970	2970	0
164	20241107	161200	713687850	2970	2970	2970	2970	0
165	20241107	161100	713687850	2970	2970	2970	2970	0
166	20241107	161000	713687850	2970	2970	2970	2970	0
167	20241107	160900	713687850	2970	2970	2970	2970	0
168	20241107	160800	713687850	2970	2970	2970	2970	0
169	20241107	160700	713687850	2970	2970	2970	2970	0
170	20241107	160600	713687850	2970	2970	2970	2970	0
171	20241107	160500	713687850	2970	2970	2970	2970	0
172	20241107	160400	713687850	2970	2970	2970	2970	0
173	20241107	160300	713687850	2970	2970	2970	2970	0
174	20241107	160200	713687850	2970	2970	2970	2970	0
175	20241107	160100	713687850	2970	2970	2970	2970	0
176	20241107	160000	713687850	2970	2970	2970	2970	0
177	20241107	155900	713687850	2970	2970	2970	2970	0
178	20241107	155800	713687850	2970	2970	2970	2970	0
179	20241107	155700	713687850	2970	2970	2970	2970	0
180	20241107	155600	713687850	2970	2970	2970	2970	0
181	20241107	155500	713687850	2970	2970	2970	2970	0
182	20241107	155400	713687850	2970	2970	2970	2970	10485
183	20241107	155300	713687850	2970	2970	2970	2970	0
184	20241107	155200	713687850	2970	2970	2970	2970	0
185	20241107	155100	713687850	2970	2970	2970	2970	0
186	20241107	155000	713687850	2970	2970	2970	2970	0
187	20241107	154900	713687850	2970	2970	2970	2970	0
188	20241107	154800	713687850	2970	2970	2970	2970	0
189	20241107	154700	713687850	2970	2970	2970	2970	0
190	20241107	154600	713687850	2970	2970	2970	2970	0
191	20241107	154500	713687850	2970	2970	2970	2970	0
192	20241107	154400	713687850	2970	2970	2970	2970	0
193	20241107	154300	713687850	2970	2970	2970	2970	0
194	20241107	154200	713687850	2970	2970	2970	2970	0
195	20241107	154100	713687850	2970	2970	2970	2970	0
196	20241107	154000	713687850	2970	2970	2970	2970	0
197	20241107	153900	713687850	2970	2970	2970	2970	0
198	20241107	153800	713687850	2970	2970	2970	2970	0
199	20241107	153700	713687850	2970	2970	2970	2970	0
200	20241107	153600	713687850	2970	2970	2970	2970	0
201	20241107	153500	713687850	2970	2970	2970	2970	0
202	20241107	153400	713687850	2970	2970	2970	2970	0
203	20241107	153300	713687850	2970	2970	2970	2970	0
204	20241107	153200	713687850	2970	2970	2970	2970	0
205	20241107	153100	713687850	2970	2970	2970	2970	0
206	20241107	153000	713687850	2970	2970	2970	2970	10485
207	20241107	152900	682547400	2970	2970	2970	2970	0
208	20241107	152800	682547400	2970	2970	2970	2970	0
209	20241107	152700	682547400	2970	2970	2970	2970	0
210	20241107	152600	682547400	2970	2970	2970	2970	0
211	20241107	152500	682547400	2970	2970	2970	2970	0
212	20241107	152400	682547400	2970	2970	2970	2970	0
213	20241107	152300	682547400	2970	2970	2970	2970	0
214	20241107	152200	682547400	2970	2970	2970	2970	0
215	20241107	152100	682547400	2970	2970	2970	2970	0
216	20241107	152000	682547400	2970	2970	2970	2970	0
217	20241107	151900	682547400	2970	2960	2970	2955	3785
218	20241107	151800	671323080	2965	2965	2965	2965	2
219	20241107	151700	671317150	2965	2950	2965	2950	6372
220	20241107	151600	652474865	2945	2950	2950	2945	210
221	20241107	151500	651855665	2945	2945	2945	2945	99
222	20241107	151400	651564110	2950	2950	2950	2950	0
223	20241107	151300	651564110	2950	2950	2950	2950	0
224	20241107	151200	651564110	2950	2950	2950	2950	86
225	20241107	151100	651310410	2950	2950	2950	2950	0
226	20241107	151000	651310410	2950	2950	2950	2950	0
227	20241107	150900	651310410	2950	2950	2950	2950	2
228	20241107	150800	651304510	2945	2945	2945	2945	7
229	20241107	150700	651283895	2945	2945	2945	2945	24
230	20241107	150600	651213215	2945	2945	2950	2945	670
231	20241107	150500	649237565	2945	2945	2945	2945	1000
232	20241107	150400	646292565	2945	2945	2945	2945	169
233	20241107	150300	645794860	2945	2945	2945	2945	25
234	20241107	150200	645721235	2950	2950	2950	2950	0
235	20241107	150100	645721235	2950	2950	2950	2950	0
236	20241107	150000	645721235	2950	2950	2950	2950	202
237	20241107	145900	645125335	2950	2950	2950	2950	0
238	20241107	145800	645125335	2950	2950	2950	2950	2
239	20241107	145700	645119435	2950	2950	2950	2940	7
240	20241107	145600	645098830	2940	2945	2945	2940	1500
241	20241107	145500	640687830	2945	2945	2945	2945	313
242	20241107	145400	639766045	2945	2945	2945	2945	0
243	20241107	145300	639766045	2945	2945	2945	2945	159
244	20241107	145200	639297790	2945	2945	2945	2945	21
245	20241107	145100	639235945	2950	2950	2950	2950	3
246	20241107	145000	639227095	2945	2945	2945	2945	20
247	20241107	144900	639168195	2945	2945	2945	2945	957
248	20241107	144800	636349830	2945	2945	2945	2945	4
249	20241107	144700	636338050	2950	2950	2950	2950	33
250	20241107	144600	636240700	2950	2950	2950	2950	0
251	20241107	144500	636240700	2950	2950	2950	2950	123
252	20241107	144400	635877850	2950	2945	2950	2945	399
253	20241107	144300	634702790	2945	2945	2945	2945	0
254	20241107	144200	634702790	2945	2945	2945	2945	1
255	20241107	144100	634699845	2950	2950	2950	2950	0
256	20241107	144000	634699845	2950	2950	2950	2950	0
257	20241107	143900	634699845	2950	2950	2950	2940	582
258	20241107	143800	632987245	2940	2945	2945	2940	1470
259	20241107	143700	628658700	2950	2950	2950	2950	0
260	20241107	143600	628658700	2950	2950	2950	2950	973
261	20241107	143500	625788350	2955	2955	2955	2955	1
262	20241107	143400	625785395	2955	2955	2955	2955	0
263	20241107	143300	625785395	2955	2955	2955	2955	178
264	20241107	143200	625259405	2955	2955	2955	2955	373
265	20241107	143100	624157190	2955	2955	2955	2955	700
266	20241107	143000	622088690	2955	2955	2955	2955	110
267	20241107	142900	621763640	2950	2950	2950	2950	86
268	20241107	142800	621509940	2945	2945	2945	2945	1
269	20241107	142700	621506995	2950	2950	2950	2950	11
270	20241107	142600	621474545	2950	2950	2950	2950	0
271	20241107	142500	621474545	2950	2950	2950	2950	0
272	20241107	142400	621474545	2950	2950	2950	2945	205
273	20241107	142300	620870200	2950	2955	2955	2950	101
274	20241107	142200	620572245	2945	2945	2945	2945	0
275	20241107	142100	620572245	2945	2950	2950	2945	250
276	20241107	142000	619834840	2950	2950	2950	2950	370
277	20241107	141900	618743340	2950	2950	2950	2950	0
278	20241107	141800	618743340	2950	2950	2950	2950	0
279	20241107	141700	618743340	2950	2950	2950	2950	0
280	20241107	141600	618743340	2950	2950	2950	2950	104
281	20241107	141500	618436540	2955	2955	2955	2955	2
282	20241107	141400	618430630	2955	2955	2955	2955	185
283	20241107	141300	617883955	2955	2955	2955	2955	656
284	20241107	141200	615945475	2955	2945	2955	2945	3361
285	20241107	141100	606023600	2945	2945	2945	2945	3
286	20241107	141000	606014765	2945	2945	2945	2945	1
287	20241107	140900	606011820	2945	2945	2945	2945	304
288	20241107	140800	605116540	2945	2945	2945	2945	0
289	20241107	140700	605116540	2945	2945	2945	2945	1
290	20241107	140600	605113595	2945	2945	2945	2945	200
291	20241107	140500	604524595	2940	2940	2940	2940	100
292	20241107	140400	604230595	2945	2945	2945	2945	0
293	20241107	140300	604230595	2945	2940	2945	2940	123
294	20241107	140200	603868970	2940	2945	2945	2940	1564
295	20241107	140100	599266445	2945	2945	2945	2945	0
296	20241107	140000	599266445	2945	2945	2945	2945	3001
297	20241107	135900	590428500	2950	2945	2950	2945	2
298	20241107	135800	590422605	2950	2950	2950	2950	1
299	20241107	135700	590419655	2950	2950	2950	2950	1
300	20241107	135600	590416705	2945	2945	2945	2945	0
301	20241107	135500	590416705	2945	2945	2945	2945	0
302	20241107	135400	590416705	2945	2945	2945	2945	0
303	20241107	135300	590416705	2945	2945	2945	2945	0
304	20241107	135200	590416705	2945	2945	2945	2945	0
305	20241107	135100	590416705	2945	2950	2950	2945	3726
306	20241107	135000	579443605	2950	2945	2955	2945	204
307	20241107	134900	578842790	2955	2950	2955	2950	33
308	20241107	134800	578745430	2955	2955	2955	2955	35
309	20241107	134700	578642005	2955	2955	2955	2955	2
310	20241107	134600	578636095	2955	2955	2955	2955	0
311	20241107	134500	578636095	2955	2950	2955	2950	161
312	20241107	134400	578161140	2955	2955	2955	2955	1
313	20241107	134300	578158185	2955	2955	2955	2955	1
314	20241107	134200	578155230	2935	2950	2950	2935	1737
315	20241107	134100	573045100	2950	2955	2955	2950	985
316	20241107	134000	570139345	2955	2950	2955	2950	671
317	20241107	133900	568157895	2950	2950	2950	2950	0
318	20241107	133800	568157895	2950	2950	2950	2950	136
319	20241107	133700	567756695	2950	2950	2950	2950	173
320	20241107	133600	567246345	2945	2945	2945	2945	307
321	20241107	133500	566342230	2945	2945	2945	2945	1
322	20241107	133400	566339285	2935	2945	2945	2935	29
323	20241107	133300	566254150	2945	2940	2945	2940	794
324	20241107	133200	563919540	2945	2945	2945	2945	10
325	20241107	133100	563890090	2945	2945	2945	2945	1
326	20241107	133000	563887145	2945	2945	2945	2945	5
327	20241107	132900	563872420	2945	2945	2945	2945	0
328	20241107	132800	563872420	2945	2945	2945	2945	2
329	20241107	132700	563866530	2945	2945	2945	2945	1
330	20241107	132600	563863585	2940	2940	2940	2940	1100
331	20241107	132500	560629585	2940	2940	2945	2940	2367
332	20241107	132400	553670355	2950	2950	2950	2950	1
333	20241107	132300	553667405	2950	2950	2950	2950	973
334	20241107	132200	550797055	2950	2950	2950	2950	6813
335	20241107	132100	530698705	2950	2950	2950	2950	3
336	20241107	132000	530689855	2950	2950	2950	2950	0
337	20241107	131900	530689855	2950	2950	2950	2950	0
338	20241107	131800	530689855	2950	2950	2950	2950	0
339	20241107	131700	530689855	2950	2950	2950	2945	1024
340	20241107	131600	527670065	2950	2950	2950	2950	676
341	20241107	131500	525675865	2950	2950	2950	2950	0
342	20241107	131400	525675865	2950	2950	2950	2950	4
343	20241107	131300	525664065	2945	2945	2945	2945	0
344	20241107	131200	525664065	2945	2945	2945	2945	370
345	20241107	131100	524574415	2950	2950	2950	2950	71
346	20241107	131000	524364965	2950	2950	2955	2950	1676
347	20241107	130900	519420760	2950	2950	2950	2950	0
348	20241107	130800	519420760	2950	2950	2950	2950	3392
349	20241107	130700	509414360	2935	2935	2935	2935	1
350	20241107	130600	509411425	2945	2945	2945	2945	104
351	20241107	130500	509105145	2950	2950	2950	2950	0
352	20241107	130400	509105145	2950	2945	2950	2945	105
353	20241107	130300	508795915	2940	2940	2940	2940	0
354	20241107	130200	508795915	2940	2940	2940	2940	101
355	20241107	130100	508498975	2940	2940	2940	2940	0
356	20241107	130000	508498975	2940	2940	2940	2940	0
357	20241107	125900	508498975	2940	2940	2940	2940	2
358	20241107	125800	508493095	2935	2935	2935	2935	44
359	20241107	125700	508363955	2935	2935	2935	2935	0
360	20241107	125600	508363955	2935	2935	2935	2935	0
361	20241107	125500	508363955	2935	2935	2935	2935	273
362	20241107	125400	507562700	2935	2935	2935	2935	469
363	20241107	125300	506186185	2930	2930	2930	2930	1400
364	20241107	125200	502084185	2935	2935	2935	2935	410
365	20241107	125100	500880835	2935	2935	2935	2935	0
366	20241107	125000	500880835	2935	2935	2935	2935	500
367	20241107	124900	499413335	2940	2935	2940	2935	401
368	20241107	124800	498236395	2945	2945	2945	2945	0
369	20241107	124700	498236395	2945	2945	2945	2945	33
370	20241107	124600	498139210	2945	2940	2945	2940	16
371	20241107	124500	498092165	2935	2935	2935	2935	1070
372	20241107	124400	494951715	2935	2950	2950	2935	102
373	20241107	124300	494651790	2955	2955	2955	2955	0
374	20241107	124200	494651790	2955	2955	2955	2955	0
375	20241107	124100	494651790	2955	2955	2955	2955	519
376	20241107	124000	493118145	2935	2950	2955	2935	2530
377	20241107	123900	485670450	2950	2950	2950	2950	13
378	20241107	123800	485632100	2945	2945	2945	2945	4795
379	20241107	123700	471510825	2945	2940	2945	2940	3813
380	20241107	123600	460300580	2940	2940	2940	2940	300
381	20241107	123500	459418580	2945	2945	2945	2945	98
382	20241107	123400	459129970	2945	2945	2945	2945	2
383	20241107	123300	459124080	2950	2950	2950	2950	1
384	20241107	123200	459121130	2950	2950	2950	2950	0
385	20241107	123100	459121130	2950	2950	2950	2950	0
386	20241107	123000	459121130	2950	2950	2950	2950	91
387	20241107	122900	458852680	2950	2945	2950	2945	5762
388	20241107	122800	441860920	2945	2950	2950	2945	113
389	20241107	122700	441528130	2945	2945	2945	2945	3129
390	20241107	122600	432313225	2945	2945	2945	2945	12
391	20241107	122500	432277885	2945	2945	2945	2945	55
392	20241107	122400	432115910	2945	2945	2945	2945	0
393	20241107	122300	432115910	2945	2945	2945	2945	1
394	20241107	122200	432112965	2945	2945	2945	2945	169
395	20241107	122100	431615260	2945	2945	2945	2945	20
396	20241107	122000	431556360	2945	2940	2945	2935	2309
397	20241107	121900	424771445	2945	2945	2945	2945	151
398	20241107	121800	424326750	2945	2945	2945	2945	82
399	20241107	121700	424085260	2945	2945	2945	2945	51
400	20241107	121600	423935065	2945	2945	2945	2945	390
401	20241107	121500	422786515	2945	2945	2945	2945	0
402	20241107	121400	422786515	2945	2945	2945	2945	0
403	20241107	121300	422786515	2945	2945	2945	2945	401
404	20241107	121200	421605570	2940	2940	2940	2940	312
405	20241107	121100	420688290	2945	2945	2945	2945	0
406	20241107	121000	420688290	2945	2945	2945	2945	1
407	20241107	120900	420685345	2945	2945	2945	2945	1499
408	20241107	120800	416270790	2940	2940	2940	2940	100
409	20241107	120700	415976790	2945	2945	2945	2945	1
410	20241107	120600	415973845	2935	2945	2945	2935	1751
411	20241107	120500	410834400	2940	2940	2940	2940	1
412	20241107	120400	410831460	2940	2940	2940	2940	0
413	20241107	120300	410831460	2940	2940	2940	2940	0
414	20241107	120200	410831460	2940	2940	2940	2940	350
415	20241107	120100	409802460	2945	2940	2950	2940	2501
416	20241107	120000	402443660	2950	2950	2950	2940	218
417	20241107	115900	401800570	2940	2950	2950	2940	2843
418	20241107	115800	393413820	2945	2945	2945	2945	1013
419	20241107	115700	390430535	2945	2945	2945	2945	487
420	20241107	115600	388996320	2950	2945	2950	2945	426
421	20241107	115500	387741745	2945	2945	2945	2945	400
422	20241107	115400	386563745	2945	2945	2945	2945	0
423	20241107	115300	386563745	2945	2945	2945	2945	1
424	20241107	115200	386560800	2945	2945	2945	2945	1121
425	20241107	115100	383259455	2940	2940	2940	2940	0
426	20241107	115000	383259455	2940	2940	2940	2940	1000
427	20241107	114900	380319455	2945	2945	2945	2945	1
428	20241107	114800	380316510	2945	2945	2945	2940	179
429	20241107	114700	379790215	2945	2945	2945	2945	590
430	20241107	114600	378052665	2950	2950	2950	2950	27
431	20241107	114500	377973015	2950	2950	2950	2950	0
432	20241107	114400	377973015	2950	2950	2950	2950	0
433	20241107	114300	377973015	2950	2950	2950	2950	486
434	20241107	114200	376539315	2955	2955	2955	2955	520
435	20241107	114100	375002715	2955	2950	2955	2950	2719
436	20241107	114000	366981645	2950	2945	2950	2945	11
437	20241107	113900	366949245	2950	2950	2950	2945	31
438	20241107	113800	366857845	2945	2945	2945	2945	0
439	20241107	113700	366857845	2945	2945	2945	2945	165
440	20241107	113600	366371920	2935	2940	2940	2935	87
441	20241107	113500	366116545	2940	2940	2940	2940	888
442	20241107	113400	363505825	2940	2940	2940	2940	0
443	20241107	113300	363505825	2940	2940	2940	2940	0
444	20241107	113200	363505825	2940	2940	2940	2940	500
445	20241107	113100	362035825	2940	2940	2940	2940	150
446	20241107	113000	361594825	2940	2940	2940	2940	0
447	20241107	112900	361594825	2940	2940	2940	2940	3
448	20241107	112800	361586005	2940	2940	2940	2940	0
449	20241107	112700	361586005	2940	2940	2940	2935	342
450	20241107	112600	360580625	2940	2940	2940	2940	429
451	20241107	112500	359319365	2945	2945	2945	2945	18
452	20241107	112400	359266355	2945	2945	2945	2945	3
453	20241107	112300	359257520	2945	2945	2945	2945	448
454	20241107	112200	357938160	2945	2945	2945	2945	2
455	20241107	112100	357932270	2945	2945	2945	2945	0
456	20241107	112000	357932270	2945	2945	2950	2945	1296
457	20241107	111900	354115545	2945	2945	2945	2945	2
458	20241107	111800	354109655	2945	2945	2945	2945	203
459	20241107	111700	353511820	2945	2940	2945	2940	713
460	20241107	111600	351415505	2940	2940	2940	2940	98
461	20241107	111500	351127385	2940	2940	2940	2940	1501
462	20241107	111400	346714445	2940	2940	2940	2940	1
463	20241107	111300	346711505	2935	2935	2935	2935	166
464	20241107	111200	346224295	2935	2935	2935	2935	2
465	20241107	111100	346218425	2935	2935	2935	2935	10
466	20241107	111000	346189075	2935	2935	2935	2935	0
467	20241107	110900	346189075	2935	2935	2935	2935	130
468	20241107	110800	345807525	2930	2930	2930	2930	0
469	20241107	110700	345807525	2930	2930	2930	2930	373
470	20241107	110600	344714635	2930	2930	2930	2930	5
471	20241107	110500	344699985	2935	2935	2935	2935	2
472	20241107	110400	344694115	2930	2930	2930	2930	131
473	20241107	110300	344310285	2930	2930	2930	2930	452
474	20241107	110200	342985925	2930	2930	2930	2930	0
475	20241107	110100	342985925	2930	2930	2930	2930	0
476	20241107	110000	342985925	2930	2930	2930	2930	627
477	20241107	105900	341148815	2925	2925	2925	2925	31
478	20241107	105800	341058140	2925	2925	2925	2925	80
479	20241107	105700	340824140	2920	2920	2920	2920	0
480	20241107	105600	340824140	2920	2925	2925	2920	349
481	20241107	105500	339803365	2925	2925	2925	2925	136
482	20241107	105400	339405565	2925	2925	2925	2925	30
483	20241107	105300	339317815	2930	2930	2930	2930	153
484	20241107	105200	338869525	2930	2930	2930	2930	1
485	20241107	105100	338866595	2930	2930	2930	2930	87
486	20241107	105000	338611685	2930	2930	2930	2930	1
487	20241107	104900	338608755	2930	2930	2930	2930	50
488	20241107	104800	338462255	2930	2930	2930	2930	100
489	20241107	104700	338169255	2930	2930	2930	2930	14
490	20241107	104600	338128235	2930	2930	2930	2930	19
491	20241107	104500	338072565	2930	2930	2930	2930	1148
492	20241107	104400	334708925	2930	2930	2930	2930	0
493	20241107	104300	334708925	2930	2930	2930	2930	10
494	20241107	104200	334679625	2935	2935	2935	2935	0
495	20241107	104100	334679625	2935	2935	2935	2935	0
496	20241107	104000	334679625	2935	2935	2935	2935	1
497	20241107	103900	334676690	2930	2935	2935	2930	1223
498	20241107	103800	331093285	2930	2925	2930	2920	1827
499	20241107	103700	325742170	2925	2915	2925	2915	7954
500	20241107	103600	302549170	2915	2915	2915	2915	0
501	20241107	103500	302549170	2915	2915	2915	2915	1
502	20241107	103400	302546255	2915	2915	2915	2915	0
503	20241107	103300	302546255	2915	2915	2915	2910	301
504	20241107	103200	301668845	2915	2915	2915	2915	1
505	20241107	103100	301665930	2905	2900	2905	2900	2000
506	20241107	103000	295863430	2910	2900	2910	2895	771
507	20241107	102900	293628325	2900	2915	2915	2900	1221
508	20241107	102800	290079460	2915	2915	2915	2915	20
509	20241107	102700	290021160	2920	2920	2920	2920	1
510	20241107	102600	290018240	2920	2910	2920	2910	396
511	20241107	102500	288865860	2900	2925	2925	2895	4038
512	20241107	102400	277157480	2925	2925	2925	2925	0
513	20241107	102300	277157480	2925	2925	2925	2925	4
514	20241107	102200	277145780	2925	2910	2925	2910	5536
515	20241107	102100	261035975	2910	2910	2910	2910	1
516	20241107	102000	261033065	2910	2920	2920	2910	534
517	20241107	101900	259476345	2925	2925	2925	2925	0
518	20241107	101800	259476345	2925	2925	2925	2925	500
519	20241107	101700	258013845	2930	2925	2930	2925	79
520	20241107	101600	257782575	2925	2925	2925	2925	0
521	20241107	101500	257782575	2925	2920	2930	2915	923
522	20241107	101400	255082645	2930	2930	2930	2930	0
523	20241107	101300	255082645	2930	2925	2930	2925	314
524	20241107	101200	254163850	2925	2920	2925	2920	166
525	20241107	101100	253678375	2915	2915	2915	2915	0
526	20241107	101000	253678375	2915	2915	2915	2915	100
527	20241107	100900	253386875	2915	2920	2925	2915	506
528	20241107	100800	251909360	2925	2925	2925	2925	5
529	20241107	100700	251894735	2920	2925	2925	2920	201
530	20241107	100600	251307810	2925	2915	2925	2910	1315
531	20241107	100500	247481125	2930	2915	2930	2910	658
532	20241107	100400	245566290	2930	2920	2930	2920	978
533	20241107	100300	242710500	2920	2895	2920	2895	79
534	20241107	100200	242479920	2915	2905	2915	2890	6801
535	20241107	100100	222689985	2905	2895	2905	2890	406
536	20241107	100000	221513055	2890	2890	2895	2890	3011
537	20241107	095900	212811255	2890	2910	2910	2890	549
538	20241107	095800	211223550	2910	2905	2910	2905	10
539	20241107	095700	211194485	2910	2895	2910	2895	523
540	20241107	095600	209672600	2910	2910	2910	2910	0
541	20241107	095500	209672600	2910	2900	2910	2895	801
542	20241107	095400	207351995	2910	2905	2910	2905	659
543	20241107	095300	205437595	2910	2910	2910	2910	3965
544	20241107	095200	193899445	2910	2910	2910	2910	619
545	20241107	095100	192098155	2890	2895	2895	2890	1000
546	20241107	095000	189207505	2895	2890	2900	2885	2515
547	20241107	094900	181937835	2910	2900	2910	2890	810
548	20241107	094800	179595105	2900	2915	2915	2895	20375
549	20241107	094700	120426520	2920	2915	2920	2915	122
550	20241107	094600	120070300	2910	2910	2910	2910	114
551	20241107	094500	119738560	2910	2920	2920	2910	9307
552	20241107	094400	92611365	2920	2920	2920	2920	2401
553	20241107	094300	85600445	2920	2920	2920	2920	101
554	20241107	094200	85305525	2920	2925	2925	2920	247
555	20241107	094100	84584050	2925	2925	2930	2925	1352
556	20241107	094000	80629395	2930	2930	2930	2925	67
557	20241107	093900	80433385	2925	2940	2940	2925	1733
558	20241107	093800	75356935	2940	2935	2940	2935	111
559	20241107	093700	75031095	2935	2930	2935	2930	21
560	20241107	093600	74969555	2930	2935	2935	2930	508
561	20241107	093500	73479150	2935	2935	2935	2935	62
562	20241107	093400	73297180	2930	2935	2935	2930	47
563	20241107	093300	73159385	2935	2935	2935	2935	7
564	20241107	093200	73138840	2935	2930	2935	2930	63
565	20241107	093100	72954210	2930	2930	2935	2930	27
566	20241107	093000	72875070	2930	2930	2930	2930	110
567	20241107	092900	72552770	2930	2935	2935	2930	189
568	20241107	092800	71998800	2935	2940	2940	2935	431
569	20241107	092700	70733425	2935	2935	2935	2935	469
570	20241107	092600	69356910	2940	2940	2940	2940	0
571	20241107	092500	69356910	2940	2940	2940	2940	0
572	20241107	092400	69356910	2940	2940	2940	2940	0
573	20241107	092300	69356910	2940	2940	2940	2940	0
574	20241107	092200	69356910	2940	2940	2940	2940	69
575	20241107	092100	69154050	2940	2940	2940	2940	63
576	20241107	092000	68968830	2940	2940	2940	2940	17
577	20241107	091900	68918850	2945	2945	2945	2945	10
578	20241107	091800	68889400	2945	2945	2945	2945	272
579	20241107	091700	68088360	2930	2945	2945	2930	878
580	20241107	091600	65507470	2945	2930	2945	2930	3306
581	20241107	091500	55778500	2925	2925	2930	2925	1057
582	20241107	091400	52685540	2925	2930	2930	2925	326
583	20241107	091300	51731140	2925	2925	2925	2925	865
584	20241107	091200	49201015	2925	2925	2925	2925	1917
585	20241107	091100	43593790	2925	2920	2925	2920	1638
586	20241107	091000	38809390	2930	2930	2930	2930	0
587	20241107	090900	38809390	2930	2930	2930	2930	29
588	20241107	090800	38724420	2930	2930	2930	2920	2239
589	20241107	090700	32178675	2925	2925	2925	2925	10
590	20241107	090600	32149425	2925	2930	2940	2925	457
591	20241107	090500	30810480	2930	2945	2945	2925	2038
592	20241107	090400	24846030	2930	2930	2930	2930	930
593	20241107	090300	22121130	2930	2935	2945	2925	726
594	20241107	090200	19994905	2930	2930	2930	2930	100
595	20241107	090100	19701905	2935	2935	2935	2935	50
596	20241107	090000	19555155	2925	2915	2940	2915	6663