KissMeData/010660/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	185400	922472805	2975	2975	2975	2975	6600
3	20241108	185300	922472805	2975	2975	2975	2975	0
4	20241108	185200	922472805	2975	2975	2975	2975	0
5	20241108	185100	922472805	2975	2975	2975	2975	0
6	20241108	185000	922472805	2975	2975	2975	2975	0
7	20241108	184900	922472805	2975	2975	2975	2975	0
8	20241108	184800	922472805	2975	2975	2975	2975	0
9	20241108	184700	922472805	2975	2975	2975	2975	0
10	20241108	184600	922472805	2975	2975	2975	2975	0
11	20241108	184500	922472805	2975	2975	2975	2975	0
12	20241108	184400	922472805	2975	2975	2975	2975	0
13	20241108	184300	922472805	2975	2975	2975	2975	0
14	20241108	184200	922472805	2975	2975	2975	2975	0
15	20241108	184100	922472805	2975	2975	2975	2975	0
16	20241108	184000	922472805	2975	2975	2975	2975	0
17	20241108	183900	922472805	2975	2975	2975	2975	0
18	20241108	183800	922472805	2975	2975	2975	2975	0
19	20241108	183700	922472805	2975	2975	2975	2975	0
20	20241108	183600	922472805	2975	2975	2975	2975	0
21	20241108	183500	922472805	2975	2975	2975	2975	0
22	20241108	183400	922472805	2975	2975	2975	2975	0
23	20241108	183300	922472805	2975	2975	2975	2975	0
24	20241108	183200	922472805	2975	2975	2975	2975	0
25	20241108	183100	922472805	2975	2975	2975	2975	0
26	20241108	183000	922472805	2975	2975	2975	2975	0
27	20241108	182900	922472805	2975	2975	2975	2975	0
28	20241108	182800	922472805	2975	2975	2975	2975	0
29	20241108	182700	922472805	2975	2975	2975	2975	0
30	20241108	182600	922472805	2975	2975	2975	2975	0
31	20241108	182500	922472805	2975	2975	2975	2975	0
32	20241108	182400	922472805	2975	2975	2975	2975	6600
33	20241108	182300	922472805	2975	2975	2975	2975	0
34	20241108	182200	922472805	2975	2975	2975	2975	0
35	20241108	182100	922472805	2975	2975	2975	2975	0
36	20241108	182000	922472805	2975	2975	2975	2975	0
37	20241108	181900	922472805	2975	2975	2975	2975	0
38	20241108	181800	922472805	2975	2975	2975	2975	0
39	20241108	181700	922472805	2975	2975	2975	2975	0
40	20241108	181600	922472805	2975	2975	2975	2975	0
41	20241108	181500	922472805	2975	2975	2975	2975	0
42	20241108	181400	922472805	2975	2975	2975	2975	0
43	20241108	181300	922472805	2975	2975	2975	2975	0
44	20241108	181200	922472805	2975	2975	2975	2975	0
45	20241108	181100	922472805	2975	2975	2975	2975	0
46	20241108	181000	922472805	2975	2975	2975	2975	0
47	20241108	180900	922472805	2975	2975	2975	2975	0
48	20241108	180800	922472805	2975	2975	2975	2975	0
49	20241108	180700	922472805	2975	2975	2975	2975	0
50	20241108	180600	922472805	2975	2975	2975	2975	0
51	20241108	180500	922472805	2975	2975	2975	2975	0
52	20241108	180400	922472805	2975	2975	2975	2975	0
53	20241108	180300	922472805	2975	2975	2975	2975	0
54	20241108	180200	922472805	2975	2975	2975	2975	0
55	20241108	180100	922472805	2975	2975	2975	2975	0
56	20241108	180000	922472805	2975	2975	2975	2975	0
57	20241108	175900	922472805	2975	2975	2975	2975	0
58	20241108	175800	922472805	2975	2975	2975	2975	0
59	20241108	175700	922472805	2975	2975	2975	2975	0
60	20241108	175600	922472805	2975	2975	2975	2975	0
61	20241108	175500	922472805	2975	2975	2975	2975	0
62	20241108	175400	922472805	2975	2975	2975	2975	6600
63	20241108	175300	922472805	2975	2975	2975	2975	0
64	20241108	175200	922472805	2975	2975	2975	2975	0
65	20241108	175100	922472805	2975	2975	2975	2975	0
66	20241108	175000	922472805	2975	2975	2975	2975	0
67	20241108	174900	922472805	2975	2975	2975	2975	0
68	20241108	174800	922472805	2975	2975	2975	2975	0
69	20241108	174700	922472805	2975	2975	2975	2975	0
70	20241108	174600	922472805	2975	2975	2975	2975	0
71	20241108	174500	922472805	2975	2975	2975	2975	0
72	20241108	174400	922472805	2975	2975	2975	2975	0
73	20241108	174300	922472805	2975	2975	2975	2975	0
74	20241108	174200	922472805	2975	2975	2975	2975	0
75	20241108	174100	922472805	2975	2975	2975	2975	0
76	20241108	174000	922472805	2975	2975	2975	2975	0
77	20241108	173900	922472805	2975	2975	2975	2975	0
78	20241108	173800	922472805	2975	2975	2975	2975	0
79	20241108	173700	922472805	2975	2975	2975	2975	0
80	20241108	173600	922472805	2975	2975	2975	2975	0
81	20241108	173500	922472805	2975	2975	2975	2975	0
82	20241108	173400	922472805	2975	2975	2975	2975	0
83	20241108	173300	922472805	2975	2975	2975	2975	0
84	20241108	173200	922472805	2975	2975	2975	2975	0
85	20241108	173100	922472805	2975	2975	2975	2975	0
86	20241108	173000	922472805	2975	2975	2975	2975	0
87	20241108	172900	922472805	2975	2975	2975	2975	0
88	20241108	172800	922472805	2975	2975	2975	2975	0
89	20241108	172700	922472805	2975	2975	2975	2975	0
90	20241108	172600	922472805	2975	2975	2975	2975	0
91	20241108	172500	922472805	2975	2975	2975	2975	0
92	20241108	172400	922472805	2975	2975	2975	2975	6600
93	20241108	172300	922472805	2975	2975	2975	2975	0
94	20241108	172200	922472805	2975	2975	2975	2975	0
95	20241108	172100	922472805	2975	2975	2975	2975	0
96	20241108	172000	922472805	2975	2975	2975	2975	0
97	20241108	171900	922472805	2975	2975	2975	2975	0
98	20241108	171800	922472805	2975	2975	2975	2975	0
99	20241108	171700	922472805	2975	2975	2975	2975	0
100	20241108	171600	922472805	2975	2975	2975	2975	0
101	20241108	171500	922472805	2975	2975	2975	2975	0
102	20241108	171400	922472805	2975	2975	2975	2975	0
103	20241108	171300	922472805	2975	2975	2975	2975	0
104	20241108	171200	922472805	2975	2975	2975	2975	0
105	20241108	171100	922472805	2975	2975	2975	2975	0
106	20241108	171000	922472805	2975	2975	2975	2975	0
107	20241108	170900	922472805	2975	2975	2975	2975	0
108	20241108	170800	922472805	2975	2975	2975	2975	0
109	20241108	170700	922472805	2975	2975	2975	2975	0
110	20241108	170600	922472805	2975	2975	2975	2975	0
111	20241108	170500	922472805	2975	2975	2975	2975	0
112	20241108	170400	922472805	2975	2975	2975	2975	0
113	20241108	170300	922472805	2975	2975	2975	2975	0
114	20241108	170200	922472805	2975	2975	2975	2975	0
115	20241108	170100	922472805	2975	2975	2975	2975	0
116	20241108	170000	922472805	2975	2975	2975	2975	0
117	20241108	165900	922472805	2975	2975	2975	2975	0
118	20241108	165800	922472805	2975	2975	2975	2975	0
119	20241108	165700	922472805	2975	2975	2975	2975	0
120	20241108	165600	922472805	2975	2975	2975	2975	0
121	20241108	165500	922472805	2975	2975	2975	2975	0
122	20241108	165400	922472805	2975	2975	2975	2975	6600
123	20241108	165300	922472805	2975	2975	2975	2975	0
124	20241108	165200	922472805	2975	2975	2975	2975	0
125	20241108	165100	922472805	2975	2975	2975	2975	0
126	20241108	165000	922472805	2975	2975	2975	2975	0
127	20241108	164900	922472805	2975	2975	2975	2975	0
128	20241108	164800	922472805	2975	2975	2975	2975	0
129	20241108	164700	922472805	2975	2975	2975	2975	0
130	20241108	164600	922472805	2975	2975	2975	2975	0
131	20241108	164500	922472805	2975	2975	2975	2975	0
132	20241108	164400	922472805	2975	2975	2975	2975	0
133	20241108	164300	922472805	2975	2975	2975	2975	0
134	20241108	164200	922472805	2975	2975	2975	2975	0
135	20241108	164100	922472805	2975	2975	2975	2975	0
136	20241108	164000	922472805	2975	2975	2975	2975	0
137	20241108	163900	922472805	2975	2975	2975	2975	0
138	20241108	163800	922472805	2975	2975	2975	2975	0
139	20241108	163700	922472805	2975	2975	2975	2975	0
140	20241108	163600	922472805	2975	2975	2975	2975	0
141	20241108	163500	922472805	2975	2975	2975	2975	0
142	20241108	163400	922472805	2975	2975	2975	2975	0
143	20241108	163300	922472805	2975	2975	2975	2975	0
144	20241108	163200	922472805	2975	2975	2975	2975	0
145	20241108	163100	922472805	2975	2975	2975	2975	0
146	20241108	163000	922472805	2975	2975	2975	2975	0
147	20241108	162900	922472805	2975	2975	2975	2975	0
148	20241108	162800	922472805	2975	2975	2975	2975	0
149	20241108	162700	922472805	2975	2975	2975	2975	0
150	20241108	162600	922472805	2975	2975	2975	2975	0
151	20241108	162500	922472805	2975	2975	2975	2975	0
152	20241108	162400	922472805	2975	2975	2975	2975	6600
153	20241108	162300	922472805	2975	2975	2975	2975	0
154	20241108	162200	922472805	2975	2975	2975	2975	0
155	20241108	162100	922472805	2975	2975	2975	2975	0
156	20241108	162000	922472805	2975	2975	2975	2975	0
157	20241108	161900	922472805	2975	2975	2975	2975	0
158	20241108	161800	922472805	2975	2975	2975	2975	0
159	20241108	161700	922472805	2975	2975	2975	2975	0
160	20241108	161600	922472805	2975	2975	2975	2975	0
161	20241108	161500	922472805	2975	2975	2975	2975	0
162	20241108	161400	922472805	2975	2975	2975	2975	0
163	20241108	161300	922472805	2975	2975	2975	2975	0
164	20241108	161200	922472805	2975	2975	2975	2975	0
165	20241108	161100	922472805	2975	2975	2975	2975	0
166	20241108	161000	922472805	2975	2975	2975	2975	0
167	20241108	160900	922472805	2975	2975	2975	2975	0
168	20241108	160800	922472805	2975	2975	2975	2975	0
169	20241108	160700	922472805	2975	2975	2975	2975	0
170	20241108	160600	922472805	2975	2975	2975	2975	0
171	20241108	160500	922472805	2975	2975	2975	2975	0
172	20241108	160400	922472805	2975	2975	2975	2975	0
173	20241108	160300	922472805	2975	2975	2975	2975	0
174	20241108	160200	922472805	2975	2975	2975	2975	0
175	20241108	160100	922472805	2975	2975	2975	2975	0
176	20241108	160000	922472805	2975	2975	2975	2975	0
177	20241108	155900	922472805	2975	2975	2975	2975	0
178	20241108	155800	922472805	2975	2975	2975	2975	0
179	20241108	155700	922472805	2975	2975	2975	2975	0
180	20241108	155600	922472805	2975	2975	2975	2975	0
181	20241108	155500	922472805	2975	2975	2975	2975	0
182	20241108	155400	922472805	2975	2975	2975	2975	6600
183	20241108	155300	922472805	2975	2975	2975	2975	0
184	20241108	155200	922472805	2975	2975	2975	2975	0
185	20241108	155100	922472805	2975	2975	2975	2975	0
186	20241108	155000	922472805	2975	2975	2975	2975	0
187	20241108	154900	922472805	2975	2975	2975	2975	0
188	20241108	154800	922472805	2975	2975	2975	2975	0
189	20241108	154700	922472805	2975	2975	2975	2975	0
190	20241108	154600	922472805	2975	2975	2975	2975	0
191	20241108	154500	922472805	2975	2975	2975	2975	0
192	20241108	154400	922472805	2975	2975	2975	2975	0
193	20241108	154300	922472805	2975	2975	2975	2975	0
194	20241108	154200	922472805	2975	2975	2975	2975	0
195	20241108	154100	922472805	2975	2975	2975	2975	0
196	20241108	154000	922472805	2975	2975	2975	2975	0
197	20241108	153900	922472805	2975	2975	2975	2975	0
198	20241108	153800	922472805	2975	2975	2975	2975	0
199	20241108	153700	922472805	2975	2975	2975	2975	0
200	20241108	153600	922472805	2975	2975	2975	2975	0
201	20241108	153500	922472805	2975	2975	2975	2975	0
202	20241108	153400	922472805	2975	2975	2975	2975	0
203	20241108	153300	922472805	2975	2975	2975	2975	0
204	20241108	153200	922472805	2975	2975	2975	2975	0
205	20241108	153100	922472805	2975	2975	2975	2975	0
206	20241108	153000	922472805	2975	2975	2975	2975	6600
207	20241108	152900	902837805	2965	2965	2965	2965	0
208	20241108	152800	902837805	2965	2965	2965	2965	0
209	20241108	152700	902837805	2965	2965	2965	2965	0
210	20241108	152600	902837805	2965	2965	2965	2965	0
211	20241108	152500	902837805	2965	2965	2965	2965	0
212	20241108	152400	902837805	2965	2965	2965	2965	0
213	20241108	152300	902837805	2965	2965	2965	2965	0
214	20241108	152200	902837805	2965	2965	2965	2965	0
215	20241108	152100	902837805	2965	2965	2965	2965	0
216	20241108	152000	902837805	2965	2965	2965	2965	0
217	20241108	151900	902837805	2965	2965	2965	2960	451
218	20241108	151800	901500610	2965	2965	2965	2965	40
219	20241108	151700	901382010	2965	2965	2965	2965	119
220	20241108	151600	901029175	2965	2970	2970	2965	6
221	20241108	151500	901011375	2965	2960	2970	2960	591
222	20241108	151400	899261970	2970	2970	2970	2970	0
223	20241108	151300	899261970	2970	2970	2970	2970	6
224	20241108	151200	899244150	2970	2965	2970	2960	3944
225	20241108	151100	887560690	2965	2970	2970	2965	287
226	20241108	151000	886709730	2965	2965	2970	2965	1236
227	20241108	150900	883044985	2970	2970	2970	2965	124
228	20241108	150800	882676785	2970	2970	2970	2970	2
229	20241108	150700	882670845	2970	2965	2970	2965	23
230	20241108	150600	882602640	2960	2970	2970	2960	300
231	20241108	150500	881713215	2970	2965	2970	2965	1716
232	20241108	150400	876616700	2960	2960	2960	2960	500
233	20241108	150300	875136700	2960	2960	2960	2960	100
234	20241108	150200	874840700	2965	2970	2970	2960	302
235	20241108	150100	873946765	2965	2970	2970	2965	4396
236	20241108	150000	860912615	2965	2965	2965	2965	1035
237	20241108	145900	857843840	2965	2970	2970	2965	42
238	20241108	145800	857719300	2970	2970	2970	2965	764
239	20241108	145700	855453020	2970	2970	2970	2970	0
240	20241108	145600	855453020	2970	2965	2970	2965	495
241	20241108	145500	853985315	2975	2965	2975	2965	56
242	20241108	145400	853819235	2965	2970	2970	2965	70
243	20241108	145300	853611440	2975	2970	2975	2970	43
244	20241108	145200	853483725	2970	2970	2970	2970	0
245	20241108	145100	853483725	2970	2970	2970	2970	6
246	20241108	145000	853465905	2965	2970	2970	2965	811
247	20241108	144900	851060790	2975	2975	2975	2970	2174
248	20241108	144800	844603990	2975	2975	2975	2975	0
249	20241108	144700	844603990	2975	2975	2985	2975	61
250	20241108	144600	844422505	2975	2975	2975	2975	0
251	20241108	144500	844422505	2975	2975	2975	2975	3114
252	20241108	144400	835158355	2975	2975	2975	2975	0
253	20241108	144300	835158355	2975	2975	2975	2975	328
254	20241108	144200	834182555	2990	2990	2990	2990	34
255	20241108	144100	834080895	2975	2975	2975	2975	0
256	20241108	144000	834080895	2975	2980	2980	2975	1784
257	20241108	143900	828771495	2995	2995	2995	2995	0
258	20241108	143800	828771495	2995	2995	2995	2995	0
259	20241108	143700	828771495	2995	2995	2995	2995	0
260	20241108	143600	828771495	2995	2990	2995	2990	1695
261	20241108	143500	823695470	2995	2995	2995	2995	0
262	20241108	143400	823695470	2995	2995	2995	2995	0
263	20241108	143300	823695470	2995	2995	2995	2995	0
264	20241108	143200	823695470	2995	2975	2995	2975	5814
265	20241108	143100	806316270	2975	2975	2975	2975	0
266	20241108	143000	806316270	2975	2970	2975	2970	700
267	20241108	142900	804234715	2970	2970	2970	2970	0
268	20241108	142800	804234715	2970	2970	2970	2970	797
269	20241108	142700	801867625	2975	2975	2975	2975	0
270	20241108	142600	801867625	2975	2970	2975	2970	269
271	20241108	142500	801068690	2970	2970	2970	2970	0
272	20241108	142400	801068690	2970	2970	2970	2970	1996
273	20241108	142300	795140570	2970	2970	2975	2970	1037
274	20241108	142200	792060675	2970	2970	2970	2970	974
275	20241108	142100	789167895	2960	2960	2960	2960	0
276	20241108	142000	789167895	2960	2960	2960	2960	0
277	20241108	141900	789167895	2960	2965	2965	2960	1686
278	20241108	141800	784175610	2965	2965	2965	2965	334
279	20241108	141700	783185300	2965	2965	2965	2965	800
280	20241108	141600	780813300	2965	2965	2965	2965	170
281	20241108	141500	780309250	2970	2970	2970	2970	0
282	20241108	141400	780309250	2970	2970	2970	2970	0
283	20241108	141300	780309250	2970	2970	2970	2970	87
284	20241108	141200	780050860	2965	2965	2965	2965	282
285	20241108	141100	779214730	2970	2970	2970	2970	0
286	20241108	141000	779214730	2970	2970	2970	2970	747
287	20241108	140900	776996140	2965	2965	2965	2965	15
288	20241108	140800	776951665	2975	2975	2975	2975	0
289	20241108	140700	776951665	2975	2975	2975	2975	1
290	20241108	140600	776948690	2970	2970	2970	2970	0
291	20241108	140500	776948690	2970	2970	2970	2970	0
292	20241108	140400	776948690	2970	2970	2970	2970	201
293	20241108	140300	776351720	2970	2970	2970	2970	6
294	20241108	140200	776333900	2975	2975	2975	2975	0
295	20241108	140100	776333900	2975	2970	2975	2970	1108
296	20241108	140000	773043135	2965	2965	2965	2965	0
297	20241108	135900	773043135	2965	2970	2970	2965	3556
298	20241108	135800	762499440	2970	2970	2970	2970	0
299	20241108	135700	762499440	2970	2975	2975	2970	301
300	20241108	135600	761605465	2970	2970	2970	2970	0
301	20241108	135500	761605465	2970	2970	2970	2970	0
302	20241108	135400	761605465	2970	2970	2970	2970	0
303	20241108	135300	761605465	2970	2970	2970	2970	90
304	20241108	135200	761338165	2970	2970	2970	2970	1910
305	20241108	135100	755665465	2975	2975	2975	2975	2757
306	20241108	135000	747463390	2975	2980	2980	2975	820
307	20241108	134900	745023790	2975	2975	2975	2975	120
308	20241108	134800	744666790	2975	2975	2975	2975	0
309	20241108	134700	744666790	2975	2975	2975	2975	0
310	20241108	134600	744666790	2975	2975	2975	2975	500
311	20241108	134500	743179290	2975	2975	2975	2975	206
312	20241108	134400	742566440	2975	2975	2975	2975	14
313	20241108	134300	742524790	2975	2975	2975	2975	0
314	20241108	134200	742524790	2975	2975	2975	2975	0
315	20241108	134100	742524790	2975	2975	2975	2975	0
316	20241108	134000	742524790	2975	2975	2975	2975	6
317	20241108	133900	742506940	2975	2975	2975	2975	1
318	20241108	133800	742503965	2980	2970	2980	2970	4
319	20241108	133700	742492065	2970	2970	2970	2970	0
320	20241108	133600	742492065	2970	2970	2975	2970	1240
321	20241108	133500	738808240	2975	2980	2980	2975	800
322	20241108	133400	736428225	2980	2980	2980	2980	21
323	20241108	133300	736365645	2980	2980	2980	2980	85
324	20241108	133200	736112345	2985	2985	2985	2985	0
325	20241108	133100	736112345	2985	2985	2985	2985	0
326	20241108	133000	736112345	2985	2985	2985	2985	0
327	20241108	132900	736112345	2985	2980	2985	2980	5
328	20241108	132800	736097440	2985	2985	2985	2985	0
329	20241108	132700	736097440	2985	2985	2985	2985	14
330	20241108	132600	736055650	2985	2975	2985	2975	501
331	20241108	132500	734565165	2985	2975	2985	2975	257
332	20241108	132400	733800580	2985	2975	2985	2975	2501
333	20241108	132300	726360095	2980	2980	2980	2980	472
334	20241108	132200	724953535	2980	2980	2980	2980	0
335	20241108	132100	724953535	2980	2980	2980	2980	0
336	20241108	132000	724953535	2980	2980	2980	2980	1742
337	20241108	131900	719762375	2985	2985	2985	2985	267
338	20241108	131800	718965380	2985	2985	2985	2985	0
339	20241108	131700	718965380	2985	2985	2985	2985	0
340	20241108	131600	718965380	2985	2985	2985	2985	5
341	20241108	131500	718950455	2985	2985	2985	2985	35
342	20241108	131400	718845980	2985	2985	2985	2985	0
343	20241108	131300	718845980	2985	2980	2985	2980	704
344	20241108	131200	716747905	2985	2985	2985	2985	298
345	20241108	131100	715858375	2985	2985	2985	2985	493
346	20241108	131000	714386770	2990	2990	2990	2990	228
347	20241108	130900	713705050	2990	2990	2990	2990	1002
348	20241108	130800	710709070	2995	2995	2995	2995	0
349	20241108	130700	710709070	2995	2995	2995	2995	1200
350	20241108	130600	707115070	2995	2985	2995	2985	481
351	20241108	130500	705679275	2985	2990	2990	2985	602
352	20241108	130400	703880380	2995	2995	2995	2995	220
353	20241108	130300	703221480	2995	2995	2995	2995	1
354	20241108	130200	703218485	2990	2990	2990	2990	140
355	20241108	130100	702799885	2990	2990	2990	2990	0
356	20241108	130000	702799885	2990	2990	2990	2990	200
357	20241108	125900	702201885	2990	2990	2990	2990	1
358	20241108	125800	702198895	2990	2990	2990	2990	465
359	20241108	125700	700808545	2990	2990	2990	2990	2250
360	20241108	125600	694081045	2990	2995	2995	2990	4346
361	20241108	125500	681083330	2995	2995	2995	2995	869
362	20241108	125400	678480675	3000	2995	3000	2995	1836
363	20241108	125300	672981850	2995	3000	3000	2990	2195
364	20241108	125200	666407940	3000	3000	3000	3000	0
365	20241108	125100	666407940	3000	3000	3000	3000	2
366	20241108	125000	666401940	3000	3000	3000	3000	5
367	20241108	124900	666386940	3000	2995	3000	2995	7
368	20241108	124800	666365970	2995	2995	2995	2995	183
369	20241108	124700	665817885	2995	2995	2995	2995	477
370	20241108	124600	664389270	2995	2995	2995	2995	0
371	20241108	124500	664389270	2995	2995	2995	2995	546
372	20241108	124400	662754000	3000	3000	3000	3000	0
373	20241108	124300	662754000	3000	2995	3000	2995	41
374	20241108	124200	662631200	2995	2995	2995	2995	982
375	20241108	124100	659690110	2995	2995	2995	2995	267
376	20241108	124000	658890445	2995	2995	2995	2995	3101
377	20241108	123900	649602950	2995	2995	2995	2995	101
378	20241108	123800	649300455	2995	2995	2995	2995	0
379	20241108	123700	649300455	2995	2995	2995	2995	16
380	20241108	123600	649252535	2995	2995	2995	2995	0
381	20241108	123500	649252535	2995	2995	2995	2995	0
382	20241108	123400	649252535	2995	2995	2995	2995	210
383	20241108	123300	648623585	2995	2995	2995	2995	0
384	20241108	123200	648623585	2995	3000	3000	2995	1625
385	20241108	123100	643756545	3000	3000	3000	3000	0
386	20241108	123000	643756545	3000	3000	3000	3000	0
387	20241108	122900	643756545	3000	2995	3000	2990	1356
388	20241108	122800	639688715	2990	2995	2995	2990	6518
389	20241108	122700	620180050	3000	3000	3000	3000	5854
390	20241108	122600	602618050	3005	3005	3005	3005	0
391	20241108	122500	602618050	3005	3005	3005	3005	337
392	20241108	122400	601605365	3005	3010	3010	3005	343
393	20241108	122300	600574645	3010	3005	3010	3005	2921
394	20241108	122200	591794535	3005	3005	3005	3000	2123
395	20241108	122100	585414970	3005	3005	3005	3005	10
396	20241108	122000	585384920	3005	3005	3005	3005	235
397	20241108	121900	584678745	3010	3010	3010	3010	1
398	20241108	121800	584675735	3005	3005	3005	3005	1242
399	20241108	121700	580943525	3005	3005	3005	3005	30
400	20241108	121600	580853375	3010	3005	3010	3005	5000
401	20241108	121500	565807875	3000	3005	3005	3000	79
402	20241108	121400	565570635	3000	3000	3000	3000	179
403	20241108	121300	565033635	3005	3005	3005	3005	0
404	20241108	121200	565033635	3005	3005	3005	3005	3
405	20241108	121100	565024620	3005	3000	3005	3000	39
406	20241108	121000	564907590	3000	3000	3000	3000	200
407	20241108	120900	564307590	3000	3000	3000	3000	0
408	20241108	120800	564307590	3000	3005	3005	3000	311
409	20241108	120700	563374440	3000	3000	3005	3000	1654
410	20241108	120600	558412435	3005	3000	3005	3000	48
411	20241108	120500	558268405	3000	3000	3000	3000	0
412	20241108	120400	558268405	3000	3000	3000	3000	0
413	20241108	120300	558268405	3000	3000	3000	3000	480
414	20241108	120200	556828405	3000	3000	3000	3000	0
415	20241108	120100	556828405	3000	3000	3000	3000	11
416	20241108	120000	556795405	3000	3000	3000	3000	0
417	20241108	115900	556795405	3000	3000	3000	3000	8
418	20241108	115800	556771405	3000	3000	3000	3000	14
419	20241108	115700	556729405	3005	3005	3005	3005	2
420	20241108	115600	556723395	3005	3000	3005	3000	19
421	20241108	115500	556666315	3005	3005	3005	3005	10
422	20241108	115400	556636265	3005	3005	3005	3005	1
423	20241108	115300	556633260	3005	3005	3005	3000	1798
424	20241108	115200	551233910	3010	3010	3010	3010	6
425	20241108	115100	551215850	3005	3005	3005	3005	1623
426	20241108	115000	546338735	3005	3005	3005	3005	346
427	20241108	114900	545299005	3005	3005	3005	3000	1214
428	20241108	114800	541654450	3000	2995	3005	2995	7833
429	20241108	114700	518171060	2995	2995	2995	2995	200
430	20241108	114600	517572060	2995	2990	2995	2990	339
431	20241108	114500	516556790	2990	2990	2990	2990	431
432	20241108	114400	515268100	2990	2990	2990	2990	0
433	20241108	114300	515268100	2990	2990	2990	2990	0
434	20241108	114200	515268100	2990	2990	2990	2985	6067
435	20241108	114100	497135030	2990	2985	2990	2985	510
436	20241108	114000	495610180	2990	2990	2990	2990	3346
437	20241108	113900	485605640	2985	2985	2985	2985	41
438	20241108	113800	485483255	2985	2985	2985	2985	115
439	20241108	113700	485139980	2985	2985	2985	2985	100
440	20241108	113600	484841480	2985	2985	2985	2985	23
441	20241108	113500	484772825	2990	2990	2990	2990	1
442	20241108	113400	484769835	2985	2985	2985	2985	0
443	20241108	113300	484769835	2985	2985	2985	2985	198
444	20241108	113200	484178805	2980	2980	2980	2980	1
445	20241108	113100	484175825	2980	2980	2980	2980	0
446	20241108	113000	484175825	2980	2980	2980	2980	500
447	20241108	112900	482685825	2985	2985	2985	2985	0
448	20241108	112800	482685825	2985	2985	2985	2985	0
449	20241108	112700	482685825	2985	2985	2985	2985	6
450	20241108	112600	482667915	2975	2975	2975	2975	0
451	20241108	112500	482667915	2975	2975	2975	2975	0
452	20241108	112400	482667915	2975	2975	2975	2975	1567
453	20241108	112300	478006090	2975	2975	2975	2975	49
454	20241108	112200	477860315	2975	2980	2980	2975	950
455	20241108	112100	475032890	2980	2985	2985	2980	2433
456	20241108	112000	467780385	2990	2990	2990	2990	300
457	20241108	111900	466883385	2985	2985	2985	2985	30
458	20241108	111800	466793835	2980	2980	2980	2980	0
459	20241108	111700	466793835	2980	2980	2980	2980	130
460	20241108	111600	466406435	2980	2980	2980	2980	323
461	20241108	111500	465443895	2985	2985	2985	2985	0
462	20241108	111400	465443895	2985	2985	2985	2985	0
463	20241108	111300	465443895	2985	2985	2985	2985	25
464	20241108	111200	465369270	2985	2985	2985	2985	10
465	20241108	111100	465339420	2985	2985	2985	2985	16
466	20241108	111000	465291660	2980	2980	2980	2980	228
467	20241108	110900	464612220	2980	2980	2980	2980	0
468	20241108	110800	464612220	2980	2980	2980	2980	0
469	20241108	110700	464612220	2980	2975	2980	2970	9103
470	20241108	110600	437509655	2980	2980	2980	2980	11
471	20241108	110500	437476875	2980	2980	2980	2980	0
472	20241108	110400	437476875	2980	2980	2980	2980	2
473	20241108	110300	437470915	2975	2975	2975	2975	0
474	20241108	110200	437470915	2975	2975	2975	2975	170
475	20241108	110100	436965165	2980	2975	2980	2975	14
476	20241108	110000	436923505	2980	2975	2980	2975	229
477	20241108	105900	436242220	2975	2975	2975	2975	0
478	20241108	105800	436242220	2975	2975	2975	2975	0
479	20241108	105700	436242220	2975	2975	2975	2975	2001
480	20241108	105600	430289245	2980	2985	2985	2980	2507
481	20241108	105500	422818060	2985	2990	2990	2985	123
482	20241108	105400	422450895	2985	2990	2990	2985	1515
483	20241108	105300	417928545	2990	2990	2990	2990	1
484	20241108	105200	417925555	2985	2985	2985	2985	0
485	20241108	105100	417925555	2985	2985	2985	2985	1335
486	20241108	105000	413940580	2990	2990	2990	2990	1
487	20241108	104900	413937590	2990	2990	2990	2990	1
488	20241108	104800	413934600	2990	2990	2990	2990	1009
489	20241108	104700	410917690	2990	2990	2990	2990	0
490	20241108	104600	410917690	2990	2990	2990	2990	0
491	20241108	104500	410917690	2990	2990	2990	2990	200
492	20241108	104400	410319690	2990	2985	2990	2985	112
493	20241108	104300	409985365	2985	2985	2990	2985	934
494	20241108	104200	407197370	2985	2985	2985	2985	587
495	20241108	104100	405445175	2985	2985	2985	2985	326
496	20241108	104000	404472065	2985	2990	2990	2985	712
497	20241108	103900	402345640	2990	2990	2990	2990	1004
498	20241108	103800	399343680	2990	2990	2990	2990	0
499	20241108	103700	399343680	2990	2985	2990	2985	240
500	20241108	103600	398627275	2985	2990	2990	2985	1185
501	20241108	103500	395090045	2985	2990	2990	2985	1282
502	20241108	103400	391256870	2990	2990	2995	2990	2676
503	20241108	103300	383247250	2995	2990	2995	2990	12
504	20241108	103200	383211315	2990	2995	2995	2990	519
505	20241108	103100	381658000	2995	2990	2995	2990	953
506	20241108	103000	378808525	2995	2980	2995	2980	8364
507	20241108	102900	353828645	2980	2980	2980	2980	0
508	20241108	102800	353828645	2980	2980	2980	2980	107
509	20241108	102700	353509785	2985	2985	2985	2985	2
510	20241108	102600	353503815	2985	2985	2985	2985	0
511	20241108	102500	353503815	2985	2985	2985	2985	2
512	20241108	102400	353497845	2980	2985	2985	2980	59
513	20241108	102300	353321970	2985	2985	2985	2985	2
514	20241108	102200	353316000	2980	2985	2985	2980	808
515	20241108	102100	350908150	2985	2985	2985	2985	3
516	20241108	102000	350899195	2985	2980	2985	2980	1253
517	20241108	101900	347165250	2980	2980	2980	2980	0
518	20241108	101800	347165250	2980	2975	2980	2975	26
519	20241108	101700	347087880	2970	2970	2970	2970	181
520	20241108	101600	346550310	2970	2970	2970	2970	21
521	20241108	101500	346487940	2960	2965	2965	2960	33455
522	20241108	101400	247296070	2970	2970	2970	2970	10
523	20241108	101300	247266370	2970	2965	2970	2965	4285
524	20241108	101200	234542420	2970	2970	2970	2965	77
525	20241108	101100	234314065	2970	2970	2970	2970	1
526	20241108	101000	234311095	2965	2965	2965	2965	0
527	20241108	100900	234311095	2965	2965	2965	2965	0
528	20241108	100800	234311095	2965	2965	2965	2965	0
529	20241108	100700	234311095	2965	2965	2965	2965	745
530	20241108	100600	232102170	2970	2970	2970	2970	2495
531	20241108	100500	224692020	2970	2970	2970	2970	79
532	20241108	100400	224457390	2975	2975	2975	2975	0
533	20241108	100300	224457390	2975	2975	2975	2975	0
534	20241108	100200	224457390	2975	2975	2975	2975	2559
535	20241108	100100	216844365	2980	2975	2980	2975	1080
536	20241108	100000	213626265	2970	2975	2975	2970	720
537	20241108	095900	211484365	2975	2975	2975	2975	22
538	20241108	095800	211418915	2980	2980	2985	2980	5296
539	20241108	095700	195611830	2980	2980	2980	2980	4
540	20241108	095600	195599910	2975	2970	2975	2970	2974
541	20241108	095500	186752320	2965	2965	2965	2965	0
542	20241108	095400	186752320	2965	2970	2970	2965	2
543	20241108	095300	186746385	2970	2970	2970	2970	6
544	20241108	095200	186728565	2970	2965	2970	2965	105
545	20241108	095100	186417215	2965	2970	2970	2965	313
546	20241108	095000	185488905	2970	2970	2970	2970	63
547	20241108	094900	185301795	2970	2965	2970	2965	390
548	20241108	094800	184145420	2965	2965	2965	2965	302
549	20241108	094700	183249990	2975	2970	2975	2965	1019
550	20241108	094600	180226855	2975	2975	2975	2975	0
551	20241108	094500	180226855	2975	2975	2975	2975	7
552	20241108	094400	180206030	2975	2975	2975	2975	5
553	20241108	094300	180191155	2975	2970	2975	2965	1455
554	20241108	094200	175870290	2970	2970	2970	2970	732
555	20241108	094100	173696250	2975	2975	2975	2975	201
556	20241108	094000	173098275	2970	2970	2970	2970	0
557	20241108	093900	173098275	2970	2975	2975	2970	28
558	20241108	093800	173015055	2970	2970	2970	2970	1020
559	20241108	093700	169985655	2975	2975	2975	2975	3262
560	20241108	093600	160281205	2975	2970	2975	2970	1415
561	20241108	093500	156073805	2975	2990	2990	2975	6972
562	20241108	093400	135322300	2990	2985	2990	2985	103
563	20241108	093300	135014830	2990	2995	2995	2990	260
564	20241108	093200	134237130	2995	2990	2995	2990	1492
565	20241108	093100	129776010	2995	2995	2995	2990	1483
566	20241108	093000	125339835	2995	2975	2995	2975	4469
567	20241108	092900	111994345	2975	2980	2980	2975	557
568	20241108	092800	110336245	2980	2980	2980	2980	1
569	20241108	092700	110333265	2975	2975	2975	2975	0
570	20241108	092600	110333265	2975	2975	2975	2975	106
571	20241108	092500	110017915	2975	2970	2975	2970	359
572	20241108	092400	108951585	2970	2975	2975	2970	2318
573	20241108	092300	102055540	2975	2975	2975	2975	1357
574	20241108	092200	98018465	2975	2975	2975	2975	3
575	20241108	092100	98009540	2975	2975	2975	2975	20
576	20241108	092000	97950040	2975	2975	2975	2975	10
577	20241108	091900	97920290	2975	2975	2975	2975	5
578	20241108	091800	97905415	2975	2980	2980	2970	784
579	20241108	091700	95574765	2980	2975	2980	2975	5002
580	20241108	091600	80668815	2975	2975	2980	2975	417
581	20241108	091500	79428205	2975	2980	2980	2975	247
582	20241108	091400	78692750	2980	2980	2980	2970	117
583	20241108	091300	78344250	2980	2980	2980	2980	1281
584	20241108	091200	74526870	2980	2980	2980	2980	1299
585	20241108	091100	70655850	2980	2980	2980	2980	2121
586	20241108	091000	64335270	2980	2980	2980	2980	38
587	20241108	090900	64222030	2980	2965	2980	2965	3756
588	20241108	090800	53040985	2965	2970	2970	2965	2600
589	20241108	090700	45321945	2975	2970	2975	2965	8272
590	20241108	090600	20731300	2965	2970	2980	2965	978
591	20241108	090500	17830205	2975	2970	2975	2970	407
592	20241108	090400	16620880	2960	2965	2965	2960	172
593	20241108	090300	16111375	2975	2970	2975	2970	1067
594	20241108	090200	12942380	2970	2970	2970	2970	2
595	20241108	090100	12936440	2955	2965	2965	2955	1232
596	20241108	090000	9284560	2950	2955	2965	2950	2126