KissMeData/061970/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	193800	350804350	4080	4080	4080	4080	2511
3	20241107	193700	350804350	4080	4080	4080	4080	0
4	20241107	193600	350804350	4080	4080	4080	4080	0
5	20241107	193500	350804350	4080	4080	4080	4080	0
6	20241107	193400	350804350	4080	4080	4080	4080	0
7	20241107	193300	350804350	4080	4080	4080	4080	0
8	20241107	193200	350804350	4080	4080	4080	4080	0
9	20241107	193100	350804350	4080	4080	4080	4080	0
10	20241107	193000	350804350	4080	4080	4080	4080	0
11	20241107	192900	350804350	4080	4080	4080	4080	0
12	20241107	192800	350804350	4080	4080	4080	4080	0
13	20241107	192700	350804350	4080	4080	4080	4080	0
14	20241107	192600	350804350	4080	4080	4080	4080	0
15	20241107	192500	350804350	4080	4080	4080	4080	0
16	20241107	192400	350804350	4080	4080	4080	4080	0
17	20241107	192300	350804350	4080	4080	4080	4080	0
18	20241107	192200	350804350	4080	4080	4080	4080	0
19	20241107	192100	350804350	4080	4080	4080	4080	0
20	20241107	192000	350804350	4080	4080	4080	4080	0
21	20241107	191900	350804350	4080	4080	4080	4080	0
22	20241107	191800	350804350	4080	4080	4080	4080	0
23	20241107	191700	350804350	4080	4080	4080	4080	0
24	20241107	191600	350804350	4080	4080	4080	4080	0
25	20241107	191500	350804350	4080	4080	4080	4080	0
26	20241107	191400	350804350	4080	4080	4080	4080	0
27	20241107	191300	350804350	4080	4080	4080	4080	0
28	20241107	191200	350804350	4080	4080	4080	4080	0
29	20241107	191100	350804350	4080	4080	4080	4080	0
30	20241107	191000	350804350	4080	4080	4080	4080	0
31	20241107	190900	350804350	4080	4080	4080	4080	0
32	20241107	190800	350804350	4080	4080	4080	4080	2511
33	20241107	190700	350804350	4080	4080	4080	4080	0
34	20241107	190600	350804350	4080	4080	4080	4080	0
35	20241107	190500	350804350	4080	4080	4080	4080	0
36	20241107	190400	350804350	4080	4080	4080	4080	0
37	20241107	190300	350804350	4080	4080	4080	4080	0
38	20241107	190200	350804350	4080	4080	4080	4080	0
39	20241107	190100	350804350	4080	4080	4080	4080	0
40	20241107	190000	350804350	4080	4080	4080	4080	0
41	20241107	185900	350804350	4080	4080	4080	4080	0
42	20241107	185800	350804350	4080	4080	4080	4080	0
43	20241107	185700	350804350	4080	4080	4080	4080	0
44	20241107	185600	350804350	4080	4080	4080	4080	0
45	20241107	185500	350804350	4080	4080	4080	4080	0
46	20241107	185400	350804350	4080	4080	4080	4080	0
47	20241107	185300	350804350	4080	4080	4080	4080	0
48	20241107	185200	350804350	4080	4080	4080	4080	0
49	20241107	185100	350804350	4080	4080	4080	4080	0
50	20241107	185000	350804350	4080	4080	4080	4080	0
51	20241107	184900	350804350	4080	4080	4080	4080	0
52	20241107	184800	350804350	4080	4080	4080	4080	0
53	20241107	184700	350804350	4080	4080	4080	4080	0
54	20241107	184600	350804350	4080	4080	4080	4080	0
55	20241107	184500	350804350	4080	4080	4080	4080	0
56	20241107	184400	350804350	4080	4080	4080	4080	0
57	20241107	184300	350804350	4080	4080	4080	4080	0
58	20241107	184200	350804350	4080	4080	4080	4080	0
59	20241107	184100	350804350	4080	4080	4080	4080	0
60	20241107	184000	350804350	4080	4080	4080	4080	0
61	20241107	183900	350804350	4080	4080	4080	4080	0
62	20241107	183800	350804350	4080	4080	4080	4080	2511
63	20241107	183700	350804350	4080	4080	4080	4080	0
64	20241107	183600	350804350	4080	4080	4080	4080	0
65	20241107	183500	350804350	4080	4080	4080	4080	0
66	20241107	183400	350804350	4080	4080	4080	4080	0
67	20241107	183300	350804350	4080	4080	4080	4080	0
68	20241107	183200	350804350	4080	4080	4080	4080	0
69	20241107	183100	350804350	4080	4080	4080	4080	0
70	20241107	183000	350804350	4080	4080	4080	4080	0
71	20241107	182900	350804350	4080	4080	4080	4080	0
72	20241107	182800	350804350	4080	4080	4080	4080	0
73	20241107	182700	350804350	4080	4080	4080	4080	0
74	20241107	182600	350804350	4080	4080	4080	4080	0
75	20241107	182500	350804350	4080	4080	4080	4080	0
76	20241107	182400	350804350	4080	4080	4080	4080	0
77	20241107	182300	350804350	4080	4080	4080	4080	0
78	20241107	182200	350804350	4080	4080	4080	4080	0
79	20241107	182100	350804350	4080	4080	4080	4080	0
80	20241107	182000	350804350	4080	4080	4080	4080	0
81	20241107	181900	350804350	4080	4080	4080	4080	0
82	20241107	181800	350804350	4080	4080	4080	4080	0
83	20241107	181700	350804350	4080	4080	4080	4080	0
84	20241107	181600	350804350	4080	4080	4080	4080	0
85	20241107	181500	350804350	4080	4080	4080	4080	0
86	20241107	181400	350804350	4080	4080	4080	4080	0
87	20241107	181300	350804350	4080	4080	4080	4080	0
88	20241107	181200	350804350	4080	4080	4080	4080	0
89	20241107	181100	350804350	4080	4080	4080	4080	0
90	20241107	181000	350804350	4080	4080	4080	4080	0
91	20241107	180900	350804350	4080	4080	4080	4080	0
92	20241107	180800	350804350	4080	4080	4080	4080	2511
93	20241107	180700	350804350	4080	4080	4080	4080	0
94	20241107	180600	350804350	4080	4080	4080	4080	0
95	20241107	180500	350804350	4080	4080	4080	4080	0
96	20241107	180400	350804350	4080	4080	4080	4080	0
97	20241107	180300	350804350	4080	4080	4080	4080	0
98	20241107	180200	350804350	4080	4080	4080	4080	0
99	20241107	180100	350804350	4080	4080	4080	4080	0
100	20241107	180000	350804350	4080	4080	4080	4080	0
101	20241107	175900	350804350	4080	4080	4080	4080	0
102	20241107	175800	350804350	4080	4080	4080	4080	0
103	20241107	175700	350804350	4080	4080	4080	4080	0
104	20241107	175600	350804350	4080	4080	4080	4080	0
105	20241107	175500	350804350	4080	4080	4080	4080	0
106	20241107	175400	350804350	4080	4080	4080	4080	0
107	20241107	175300	350804350	4080	4080	4080	4080	0
108	20241107	175200	350804350	4080	4080	4080	4080	0
109	20241107	175100	350804350	4080	4080	4080	4080	0
110	20241107	175000	350804350	4080	4080	4080	4080	0
111	20241107	174900	350804350	4080	4080	4080	4080	0
112	20241107	174800	350804350	4080	4080	4080	4080	0
113	20241107	174700	350804350	4080	4080	4080	4080	0
114	20241107	174600	350804350	4080	4080	4080	4080	0
115	20241107	174500	350804350	4080	4080	4080	4080	0
116	20241107	174400	350804350	4080	4080	4080	4080	0
117	20241107	174300	350804350	4080	4080	4080	4080	0
118	20241107	174200	350804350	4080	4080	4080	4080	0
119	20241107	174100	350804350	4080	4080	4080	4080	0
120	20241107	174000	350804350	4080	4080	4080	4080	0
121	20241107	173900	350804350	4080	4080	4080	4080	0
122	20241107	173800	350804350	4080	4080	4080	4080	2511
123	20241107	173700	350804350	4080	4080	4080	4080	0
124	20241107	173600	350804350	4080	4080	4080	4080	0
125	20241107	173500	350804350	4080	4080	4080	4080	0
126	20241107	173400	350804350	4080	4080	4080	4080	0
127	20241107	173300	350804350	4080	4080	4080	4080	0
128	20241107	173200	350804350	4080	4080	4080	4080	0
129	20241107	173100	350804350	4080	4080	4080	4080	0
130	20241107	173000	350804350	4080	4080	4080	4080	0
131	20241107	172900	350804350	4080	4080	4080	4080	0
132	20241107	172800	350804350	4080	4080	4080	4080	0
133	20241107	172700	350804350	4080	4080	4080	4080	0
134	20241107	172600	350804350	4080	4080	4080	4080	0
135	20241107	172500	350804350	4080	4080	4080	4080	0
136	20241107	172400	350804350	4080	4080	4080	4080	0
137	20241107	172300	350804350	4080	4080	4080	4080	0
138	20241107	172200	350804350	4080	4080	4080	4080	0
139	20241107	172100	350804350	4080	4080	4080	4080	0
140	20241107	172000	350804350	4080	4080	4080	4080	0
141	20241107	171900	350804350	4080	4080	4080	4080	0
142	20241107	171800	350804350	4080	4080	4080	4080	0
143	20241107	171700	350804350	4080	4080	4080	4080	0
144	20241107	171600	350804350	4080	4080	4080	4080	0
145	20241107	171500	350804350	4080	4080	4080	4080	0
146	20241107	171400	350804350	4080	4080	4080	4080	0
147	20241107	171300	350804350	4080	4080	4080	4080	0
148	20241107	171200	350804350	4080	4080	4080	4080	0
149	20241107	171100	350804350	4080	4080	4080	4080	0
150	20241107	171000	350804350	4080	4080	4080	4080	0
151	20241107	170900	350804350	4080	4080	4080	4080	0
152	20241107	170800	350804350	4080	4080	4080	4080	2511
153	20241107	170700	350804350	4080	4080	4080	4080	0
154	20241107	170600	350804350	4080	4080	4080	4080	0
155	20241107	170500	350804350	4080	4080	4080	4080	0
156	20241107	170400	350804350	4080	4080	4080	4080	0
157	20241107	170300	350804350	4080	4080	4080	4080	0
158	20241107	170200	350804350	4080	4080	4080	4080	0
159	20241107	170100	350804350	4080	4080	4080	4080	0
160	20241107	170000	350804350	4080	4080	4080	4080	0
161	20241107	165900	350804350	4080	4080	4080	4080	0
162	20241107	165800	350804350	4080	4080	4080	4080	0
163	20241107	165700	350804350	4080	4080	4080	4080	0
164	20241107	165600	350804350	4080	4080	4080	4080	0
165	20241107	165500	350804350	4080	4080	4080	4080	0
166	20241107	165400	350804350	4080	4080	4080	4080	0
167	20241107	165300	350804350	4080	4080	4080	4080	0
168	20241107	165200	350804350	4080	4080	4080	4080	0
169	20241107	165100	350804350	4080	4080	4080	4080	0
170	20241107	165000	350804350	4080	4080	4080	4080	0
171	20241107	164900	350804350	4080	4080	4080	4080	0
172	20241107	164800	350804350	4080	4080	4080	4080	0
173	20241107	164700	350804350	4080	4080	4080	4080	0
174	20241107	164600	350804350	4080	4080	4080	4080	0
175	20241107	164500	350804350	4080	4080	4080	4080	0
176	20241107	164400	350804350	4080	4080	4080	4080	0
177	20241107	164300	350804350	4080	4080	4080	4080	0
178	20241107	164200	350804350	4080	4080	4080	4080	0
179	20241107	164100	350804350	4080	4080	4080	4080	0
180	20241107	164000	350804350	4080	4080	4080	4080	0
181	20241107	163900	350804350	4080	4080	4080	4080	0
182	20241107	163800	350804350	4080	4080	4080	4080	2511
183	20241107	163700	350804350	4080	4080	4080	4080	0
184	20241107	163600	350804350	4080	4080	4080	4080	0
185	20241107	163500	350804350	4080	4080	4080	4080	0
186	20241107	163400	350804350	4080	4080	4080	4080	0
187	20241107	163300	350804350	4080	4080	4080	4080	0
188	20241107	163200	350804350	4080	4080	4080	4080	0
189	20241107	163100	350804350	4080	4080	4080	4080	0
190	20241107	163000	350804350	4080	4080	4080	4080	0
191	20241107	162900	350804350	4080	4080	4080	4080	0
192	20241107	162800	350804350	4080	4080	4080	4080	0
193	20241107	162700	350804350	4080	4080	4080	4080	0
194	20241107	162600	350804350	4080	4080	4080	4080	0
195	20241107	162500	350804350	4080	4080	4080	4080	0
196	20241107	162400	350804350	4080	4080	4080	4080	0
197	20241107	162300	350804350	4080	4080	4080	4080	0
198	20241107	162200	350804350	4080	4080	4080	4080	0
199	20241107	162100	350804350	4080	4080	4080	4080	0
200	20241107	162000	350804350	4080	4080	4080	4080	0
201	20241107	161900	350804350	4080	4080	4080	4080	0
202	20241107	161800	350804350	4080	4080	4080	4080	0
203	20241107	161700	350804350	4080	4080	4080	4080	0
204	20241107	161600	350804350	4080	4080	4080	4080	0
205	20241107	161500	350804350	4080	4080	4080	4080	0
206	20241107	161400	350804350	4080	4080	4080	4080	0
207	20241107	161300	350804350	4080	4080	4080	4080	0
208	20241107	161200	350804350	4080	4080	4080	4080	0
209	20241107	161100	350804350	4080	4080	4080	4080	0
210	20241107	161000	350804350	4080	4080	4080	4080	0
211	20241107	160900	350804350	4080	4080	4080	4080	0
212	20241107	160800	350804350	4080	4080	4080	4080	2511
213	20241107	160700	350804350	4080	4080	4080	4080	0
214	20241107	160600	350804350	4080	4080	4080	4080	0
215	20241107	160500	350804350	4080	4080	4080	4080	0
216	20241107	160400	350804350	4080	4080	4080	4080	0
217	20241107	160300	350804350	4080	4080	4080	4080	0
218	20241107	160200	350804350	4080	4080	4080	4080	0
219	20241107	160100	350804350	4080	4080	4080	4080	0
220	20241107	160000	350804350	4080	4080	4080	4080	0
221	20241107	155900	350804350	4080	4080	4080	4080	0
222	20241107	155800	350804350	4080	4080	4080	4080	0
223	20241107	155700	350804350	4080	4080	4080	4080	0
224	20241107	155600	350804350	4080	4080	4080	4080	0
225	20241107	155500	350804350	4080	4080	4080	4080	0
226	20241107	155400	350804350	4080	4080	4080	4080	0
227	20241107	155300	350804350	4080	4080	4080	4080	0
228	20241107	155200	350804350	4080	4080	4080	4080	0
229	20241107	155100	350804350	4080	4080	4080	4080	0
230	20241107	155000	350804350	4080	4080	4080	4080	0
231	20241107	154900	350804350	4080	4080	4080	4080	0
232	20241107	154800	350804350	4080	4080	4080	4080	0
233	20241107	154700	350804350	4080	4080	4080	4080	0
234	20241107	154600	350804350	4080	4080	4080	4080	0
235	20241107	154500	350804350	4080	4080	4080	4080	0
236	20241107	154400	350804350	4080	4080	4080	4080	0
237	20241107	154300	350804350	4080	4080	4080	4080	0
238	20241107	154200	350804350	4080	4080	4080	4080	0
239	20241107	154100	350804350	4080	4080	4080	4080	0
240	20241107	154000	350804350	4080	4080	4080	4080	0
241	20241107	153900	350804350	4080	4080	4080	4080	0
242	20241107	153800	350804350	4080	4080	4080	4080	2511
243	20241107	153700	350804350	4080	4080	4080	4080	0
244	20241107	153600	350804350	4080	4080	4080	4080	0
245	20241107	153500	350804350	4080	4080	4080	4080	0
246	20241107	153400	350804350	4080	4080	4080	4080	0
247	20241107	153300	350804350	4080	4080	4080	4080	0
248	20241107	153200	350804350	4080	4080	4080	4080	0
249	20241107	153100	350804350	4080	4080	4080	4080	0
250	20241107	153000	350804350	4080	4080	4080	4080	2511
251	20241107	152900	340559470	4060	4060	4060	4060	0
252	20241107	152800	340559470	4060	4060	4060	4060	0
253	20241107	152700	340559470	4060	4060	4060	4060	0
254	20241107	152600	340559470	4060	4060	4060	4060	0
255	20241107	152500	340559470	4060	4060	4060	4060	0
256	20241107	152400	340559470	4060	4060	4060	4060	0
257	20241107	152300	340559470	4060	4060	4060	4060	0
258	20241107	152200	340559470	4060	4060	4060	4060	0
259	20241107	152100	340559470	4060	4060	4060	4060	0
260	20241107	152000	340559470	4060	4060	4060	4060	0
261	20241107	151900	340559470	4060	4060	4060	4060	122
262	20241107	151800	340064150	4060	4065	4065	4060	530
263	20241107	151700	337909705	4070	4070	4070	4070	0
264	20241107	151600	337909705	4070	4070	4070	4070	134
265	20241107	151500	337364325	4070	4070	4070	4070	0
266	20241107	151400	337364325	4070	4070	4070	4070	1
267	20241107	151300	337360255	4070	4070	4070	4070	1
268	20241107	151200	337356185	4070	4065	4070	4065	840
269	20241107	151100	333938885	4065	4065	4065	4065	4
270	20241107	151000	333922625	4070	4065	4070	4065	682
271	20241107	150900	331150280	4065	4065	4065	4065	500
272	20241107	150800	329117780	4070	4070	4070	4070	0
273	20241107	150700	329117780	4070	4060	4070	4060	127
274	20241107	150600	328602020	4050	4050	4050	4050	0
275	20241107	150500	328602020	4050	4050	4050	4050	6002
276	20241107	150400	304293920	4050	4055	4055	4050	2382
277	20241107	150300	294642410	4060	4060	4060	4060	268
278	20241107	150200	293554330	4070	4070	4070	4070	0
279	20241107	150100	293554330	4070	4070	4070	4070	0
280	20241107	150000	293554330	4070	4070	4070	4070	0
281	20241107	145900	293554330	4070	4070	4070	4070	0
282	20241107	145800	293554330	4070	4070	4070	4070	0
283	20241107	145700	293554330	4070	4070	4070	4060	4
284	20241107	145600	293538070	4075	4075	4075	4065	9
285	20241107	145500	293501425	4065	4070	4070	4055	639
286	20241107	145400	290907045	4075	4075	4075	4075	50
287	20241107	145300	290703295	4075	4075	4075	4075	0
288	20241107	145200	290703295	4075	4070	4075	4070	16
289	20241107	145100	290638145	4075	4075	4075	4070	43
290	20241107	145000	290462940	4080	4070	4080	4070	197
291	20241107	144900	289659675	4070	4080	4080	4070	2151
292	20241107	144800	280901780	4085	4085	4085	4085	0
293	20241107	144700	280901780	4085	4085	4085	4085	0
294	20241107	144600	280901780	4085	4085	4085	4085	2
295	20241107	144500	280893610	4080	4085	4085	4080	502
296	20241107	144400	278845440	4080	4080	4080	4080	100
297	20241107	144300	278437440	4085	4085	4085	4085	0
298	20241107	144200	278437440	4085	4080	4085	4080	21
299	20241107	144100	278351755	4085	4085	4085	4085	3
300	20241107	144000	278339500	4080	4085	4085	4080	40
301	20241107	143900	278176275	4090	4080	4095	4080	1007
302	20241107	143800	274067650	4085	4085	4085	4085	5
303	20241107	143700	274047225	4085	4090	4090	4080	1978
304	20241107	143600	265972025	4090	4090	4090	4090	0
305	20241107	143500	265972025	4090	4090	4090	4090	0
306	20241107	143400	265972025	4090	4090	4090	4090	0
307	20241107	143300	265972025	4090	4090	4090	4090	0
308	20241107	143200	265972025	4090	4090	4090	4090	11
309	20241107	143100	265927035	4095	4095	4095	4095	30
310	20241107	143000	265804185	4095	4095	4095	4095	0
311	20241107	142900	265804185	4095	4095	4095	4095	2
312	20241107	142800	265795995	4095	4095	4100	4095	11
313	20241107	142700	265750905	4100	4100	4100	4100	0
314	20241107	142600	265750905	4100	4100	4100	4100	0
315	20241107	142500	265750905	4100	4095	4100	4095	11
316	20241107	142400	265705825	4100	4095	4100	4095	2
317	20241107	142300	265697630	4100	4100	4100	4100	0
318	20241107	142200	265697630	4100	4095	4100	4095	500
319	20241107	142100	263648660	4085	4085	4085	4085	2
320	20241107	142000	263640490	4095	4095	4095	4095	0
321	20241107	141900	263640490	4095	4095	4095	4095	3
322	20241107	141800	263628205	4095	4095	4095	4095	105
323	20241107	141700	263198230	4085	4085	4085	4085	2
324	20241107	141600	263190060	4085	4090	4090	4085	11
325	20241107	141500	263145100	4095	4095	4095	4095	0
326	20241107	141400	263145100	4095	4095	4095	4095	0
327	20241107	141300	263145100	4095	4095	4095	4095	0
328	20241107	141200	263145100	4095	4095	4095	4095	2
329	20241107	141100	263136910	4090	4090	4090	4090	0
330	20241107	141000	263136910	4090	4090	4090	4090	4
331	20241107	140900	263120550	4085	4090	4090	4085	120
332	20241107	140800	262630040	4085	4085	4085	4085	0
333	20241107	140700	262630040	4085	4085	4085	4085	0
334	20241107	140600	262630040	4085	4085	4085	4085	290
335	20241107	140500	261445390	4090	4090	4090	4090	0
336	20241107	140400	261445390	4090	4090	4090	4090	444
337	20241107	140300	259629430	4090	4090	4090	4090	5
338	20241107	140200	259608980	4090	4090	4090	4090	2
339	20241107	140100	259600800	4090	4085	4090	4085	17
340	20241107	140000	259531350	4090	4090	4090	4090	0
341	20241107	135900	259531350	4090	4090	4090	4090	148
342	20241107	135800	258926030	4095	4095	4095	4095	0
343	20241107	135700	258926030	4095	4095	4095	4095	0
344	20241107	135600	258926030	4095	4095	4095	4095	25
345	20241107	135500	258823655	4095	4095	4095	4095	205
346	20241107	135400	257984180	4095	4095	4095	4095	0
347	20241107	135300	257984180	4095	4090	4095	4090	15
348	20241107	135200	257922780	4090	4090	4090	4090	0
349	20241107	135100	257922780	4090	4090	4090	4090	0
350	20241107	135000	257922780	4090	4090	4090	4090	1
351	20241107	134900	257918690	4085	4085	4085	4085	0
352	20241107	134800	257918690	4085	4085	4085	4085	12
353	20241107	134700	257869670	4080	4080	4080	4080	0
354	20241107	134600	257869670	4080	4080	4080	4080	0
355	20241107	134500	257869670	4080	4080	4080	4080	0
356	20241107	134400	257869670	4080	4080	4080	4080	100
357	20241107	134300	257461670	4085	4085	4085	4085	38
358	20241107	134200	257306440	4085	4085	4085	4085	317
359	20241107	134100	256011495	4085	4085	4085	4085	0
360	20241107	134000	256011495	4085	4085	4085	4085	0
361	20241107	133900	256011495	4085	4085	4085	4085	8
362	20241107	133800	255978815	4085	4085	4085	4085	7
363	20241107	133700	255950220	4085	4085	4085	4085	0
364	20241107	133600	255950220	4085	4085	4085	4085	11
365	20241107	133500	255905285	4090	4090	4090	4090	0
366	20241107	133400	255905285	4090	4090	4090	4090	0
367	20241107	133300	255905285	4090	4085	4090	4085	53
368	20241107	133200	255688775	4085	4085	4085	4085	26
369	20241107	133100	255582565	4080	4080	4080	4080	207
370	20241107	133000	254738005	4080	4080	4080	4080	0
371	20241107	132900	254738005	4080	4080	4080	4080	13
372	20241107	132800	254684965	4085	4085	4085	4085	22
373	20241107	132700	254595095	4085	4085	4085	4085	1
374	20241107	132600	254591010	4085	4085	4085	4085	0
375	20241107	132500	254591010	4085	4085	4085	4085	0
376	20241107	132400	254591010	4085	4085	4085	4085	2
377	20241107	132300	254582840	4085	4085	4085	4085	0
378	20241107	132200	254582840	4085	4085	4085	4085	200
379	20241107	132100	253765840	4090	4090	4090	4090	34
380	20241107	132000	253626780	4090	4090	4090	4090	0
381	20241107	131900	253626780	4090	4090	4090	4090	0
382	20241107	131800	253626780	4090	4090	4090	4090	268
383	20241107	131700	252530660	4085	4085	4085	4085	1
384	20241107	131600	252526575	4090	4080	4090	4080	3
385	20241107	131500	252514315	4090	4090	4090	4080	732
386	20241107	131400	249520450	4090	4095	4095	4090	190
387	20241107	131300	248742700	4090	4085	4090	4085	3016
388	20241107	131200	236407265	4095	4075	4095	4075	10916
389	20241107	131100	191774700	4065	4065	4065	4065	1
390	20241107	131000	191770635	4070	4070	4070	4070	0
391	20241107	130900	191770635	4070	4065	4070	4065	22
392	20241107	130800	191681100	4070	4065	4070	4060	62
393	20241107	130700	191429185	4070	4085	4085	4070	1062
394	20241107	130600	187093285	4090	4090	4090	4090	0
395	20241107	130500	187093285	4090	4090	4090	4085	116
396	20241107	130400	186619345	4090	4090	4090	4090	0
397	20241107	130300	186619345	4090	4085	4090	4085	103
398	20241107	130200	186198085	4090	4090	4090	4090	0
399	20241107	130100	186198085	4090	4085	4090	4075	2669
400	20241107	130000	175315375	4090	4090	4090	4090	0
401	20241107	125900	175315375	4090	4090	4090	4090	0
402	20241107	125800	175315375	4090	4090	4090	4090	1711
403	20241107	125700	168317385	4095	4095	4095	4095	13
404	20241107	125600	168264150	4095	4095	4095	4095	27
405	20241107	125500	168153585	4095	4095	4095	4095	1
406	20241107	125400	168149490	4095	4095	4095	4095	0
407	20241107	125300	168149490	4095	4095	4095	4095	20
408	20241107	125200	168067590	4095	4095	4095	4095	0
409	20241107	125100	168067590	4095	4095	4095	4095	1
410	20241107	125000	168063495	4090	4090	4090	4090	80
411	20241107	124900	167736295	4095	4095	4095	4095	11
412	20241107	124800	167691250	4095	4095	4095	4095	0
413	20241107	124700	167691250	4095	4095	4095	4095	0
414	20241107	124600	167691250	4095	4100	4100	4095	6
415	20241107	124500	167666675	4095	4095	4095	4095	0
416	20241107	124400	167666675	4095	4095	4095	4095	0
417	20241107	124300	167666675	4095	4095	4095	4095	0
418	20241107	124200	167666675	4095	4095	4095	4095	0
419	20241107	124100	167666675	4095	4095	4095	4095	1
420	20241107	124000	167662580	4100	4095	4100	4095	83
421	20241107	123900	167322685	4095	4095	4095	4095	7
422	20241107	123800	167294020	4100	4100	4100	4100	0
423	20241107	123700	167294020	4100	4100	4100	4100	0
424	20241107	123600	167294020	4100	4100	4100	4100	0
425	20241107	123500	167294020	4100	4100	4100	4100	0
426	20241107	123400	167294020	4100	4100	4100	4100	0
427	20241107	123300	167294020	4100	4100	4100	4100	3
428	20241107	123200	167281720	4100	4100	4100	4100	0
429	20241107	123100	167281720	4100	4100	4100	4100	0
430	20241107	123000	167281720	4100	4100	4100	4100	0
431	20241107	122900	167281720	4100	4100	4100	4095	5
432	20241107	122800	167261230	4095	4095	4100	4095	4
433	20241107	122700	167244845	4100	4095	4100	4095	13
434	20241107	122600	167191605	4100	4095	4100	4095	3
435	20241107	122500	167179315	4100	4095	4100	4095	206
436	20241107	122400	166335735	4095	4095	4095	4095	0
437	20241107	122300	166335735	4095	4095	4095	4095	0
438	20241107	122200	166335735	4095	4095	4095	4095	3
439	20241107	122100	166323450	4095	4095	4095	4095	47
440	20241107	122000	166130985	4095	4095	4095	4095	1
441	20241107	121900	166126890	4095	4095	4095	4095	0
442	20241107	121800	166126890	4095	4095	4095	4095	30
443	20241107	121700	166004040	4095	4095	4095	4095	0
444	20241107	121600	166004040	4095	4095	4095	4095	0
445	20241107	121500	166004040	4095	4095	4095	4095	0
446	20241107	121400	166004040	4095	4090	4095	4090	2
447	20241107	121300	165995855	4090	4085	4090	4085	4
448	20241107	121200	165979500	4080	4090	4090	4080	80
449	20241107	121100	165653075	4095	4095	4095	4095	0
450	20241107	121000	165653075	4095	4095	4095	4095	0
451	20241107	120900	165653075	4095	4090	4095	4090	3
452	20241107	120800	165640800	4095	4095	4095	4095	0
453	20241107	120700	165640800	4095	4095	4095	4095	0
454	20241107	120600	165640800	4095	4095	4095	4095	0
455	20241107	120500	165640800	4095	4095	4095	4095	0
456	20241107	120400	165640800	4095	4090	4095	4090	5
457	20241107	120300	165620340	4095	4090	4095	4090	30
458	20241107	120200	165497635	4090	4090	4090	4090	3
459	20241107	120100	165485365	4090	4090	4090	4090	0
460	20241107	120000	165485365	4090	4090	4090	4090	298
461	20241107	115900	164266545	4095	4095	4095	4095	0
462	20241107	115800	164266545	4095	4090	4095	4090	205
463	20241107	115700	163428085	4090	4090	4090	4090	0
464	20241107	115600	163428085	4090	4090	4090	4090	0
465	20241107	115500	163428085	4090	4090	4090	4090	0
466	20241107	115400	163428085	4090	4090	4090	4090	0
467	20241107	115300	163428085	4090	4085	4090	4085	4
468	20241107	115200	163411735	4095	4085	4095	4085	9
469	20241107	115100	163374915	4095	4090	4095	4085	121
470	20241107	115000	162880030	4090	4090	4090	4090	0
471	20241107	114900	162880030	4090	4090	4090	4090	0
472	20241107	114800	162880030	4090	4090	4090	4090	0
473	20241107	114700	162880030	4090	4090	4090	4090	2
474	20241107	114600	162871850	4090	4090	4090	4090	85
475	20241107	114500	162524200	4095	4095	4095	4095	7
476	20241107	114400	162495535	4090	4090	4090	4090	226
477	20241107	114300	161571195	4090	4090	4090	4090	2
478	20241107	114200	161563015	4085	4085	4085	4085	3
479	20241107	114100	161550760	4090	4090	4090	4090	0
480	20241107	114000	161550760	4090	4090	4090	4090	0
481	20241107	113900	161550760	4090	4090	4090	4090	0
482	20241107	113800	161550760	4090	4090	4090	4090	0
483	20241107	113700	161550760	4090	4080	4090	4080	277
484	20241107	113600	160418115	4080	4080	4080	4080	0
485	20241107	113500	160418115	4080	4080	4080	4075	8
486	20241107	113400	160385480	4080	4080	4080	4080	0
487	20241107	113300	160385480	4080	4080	4080	4080	49
488	20241107	113200	160185560	4080	4080	4080	4080	0
489	20241107	113100	160185560	4080	4080	4080	4080	0
490	20241107	113000	160185560	4080	4080	4080	4080	0
491	20241107	112900	160185560	4080	4080	4080	4080	0
492	20241107	112800	160185560	4080	4080	4080	4080	5
493	20241107	112700	160165160	4085	4085	4085	4085	1
494	20241107	112600	160161075	4090	4090	4090	4090	0
495	20241107	112500	160161075	4090	4090	4090	4090	0
496	20241107	112400	160161075	4090	4090	4090	4080	4
497	20241107	112300	160144725	4080	4075	4090	4075	1033
498	20241107	112200	155932335	4075	4065	4075	4065	570
499	20241107	112100	153614805	4065	4065	4065	4065	0
500	20241107	112000	153614805	4065	4065	4065	4065	0
501	20241107	111900	153614805	4065	4065	4065	4065	0
502	20241107	111800	153614805	4065	4065	4065	4065	0
503	20241107	111700	153614805	4065	4065	4065	4065	0
504	20241107	111600	153614805	4065	4065	4065	4065	1
505	20241107	111500	153610740	4060	4060	4060	4060	878
506	20241107	111400	150046060	4060	4060	4060	4060	120
507	20241107	111300	149558860	4060	4060	4060	4060	0
508	20241107	111200	149558860	4060	4065	4065	4060	11
509	20241107	111100	149514195	4070	4065	4070	4060	60
510	20241107	111000	149270250	4070	4070	4070	4070	0
511	20241107	110900	149270250	4070	4070	4070	4070	100
512	20241107	110800	148863250	4070	4070	4070	4070	0
513	20241107	110700	148863250	4070	4060	4070	4060	264
514	20241107	110600	147790255	4060	4050	4060	4050	650
515	20241107	110500	145157350	4050	4050	4050	4050	50
516	20241107	110400	144954850	4050	4055	4055	4050	101
517	20241107	110300	144545730	4055	4055	4055	4055	0
518	20241107	110200	144545730	4055	4055	4055	4055	1
519	20241107	110100	144541675	4060	4050	4060	4050	152
520	20241107	110000	143926065	4055	4050	4055	4045	344
521	20241107	105900	142534120	4055	4055	4055	4055	0
522	20241107	105800	142534120	4055	4050	4055	4045	1818
523	20241107	105700	135171085	4050	4050	4050	4050	205
524	20241107	105600	134340835	4055	4055	4055	4055	0
525	20241107	105500	134340835	4055	4050	4055	4050	16
526	20241107	105400	134275960	4055	4055	4055	4055	0
527	20241107	105300	134275960	4055	4055	4055	4055	1
528	20241107	105200	134271905	4050	4050	4050	4050	0
529	20241107	105100	134271905	4050	4055	4055	4050	506
530	20241107	105000	132221355	4055	4050	4055	4050	11
531	20241107	104900	132176800	4055	4055	4055	4055	12
532	20241107	104800	132128140	4055	4055	4055	4055	0
533	20241107	104700	132128140	4055	4055	4055	4055	5
534	20241107	104600	132107865	4055	4055	4055	4055	20
535	20241107	104500	132026765	4055	4055	4055	4055	9
536	20241107	104400	131990270	4060	4060	4060	4060	7
537	20241107	104300	131961850	4060	4060	4060	4060	8
538	20241107	104200	131929370	4060	4060	4060	4060	0
539	20241107	104100	131929370	4060	4060	4060	4060	1
540	20241107	104000	131925310	4060	4060	4060	4060	50
541	20241107	103900	131722310	4060	4060	4060	4060	0
542	20241107	103800	131722310	4060	4060	4060	4060	1
543	20241107	103700	131718250	4050	4050	4050	4050	0
544	20241107	103600	131718250	4050	4050	4050	4050	0
545	20241107	103500	131718250	4050	4050	4050	4050	0
546	20241107	103400	131718250	4050	4060	4060	4050	100
547	20241107	103300	131312955	4055	4055	4055	4055	100
548	20241107	103200	130907455	4055	4055	4055	4055	1
549	20241107	103100	130903400	4055	4045	4055	4045	58
550	20241107	103000	130668640	4050	4050	4050	4050	99
551	20241107	102900	130267690	4050	4050	4050	4050	0
552	20241107	102800	130267690	4050	4050	4050	4050	616
553	20241107	102700	127772890	4055	4055	4055	4055	6
554	20241107	102600	127748560	4055	4055	4055	4055	3
555	20241107	102500	127736395	4055	4055	4055	4055	75
556	20241107	102400	127432270	4055	4055	4055	4055	179
557	20241107	102300	126706425	4055	4055	4055	4055	0
558	20241107	102200	126706425	4055	4055	4055	4055	10
559	20241107	102100	126665875	4055	4055	4055	4055	103
560	20241107	102000	126248210	4055	4055	4055	4055	65
561	20241107	101900	125984635	4055	4055	4055	4055	10
562	20241107	101800	125944085	4050	4050	4050	4050	7
563	20241107	101700	125915735	4055	4055	4055	4055	127
564	20241107	101600	125400750	4055	4055	4055	4055	10
565	20241107	101500	125360200	4055	4055	4055	4055	5
566	20241107	101400	125339925	4055	4055	4055	4055	26
567	20241107	101300	125234495	4055	4050	4055	4050	25
568	20241107	101200	125133240	4050	4050	4050	4050	76
569	20241107	101100	124825440	4050	4050	4050	4050	102
570	20241107	101000	124412340	4055	4055	4055	4055	5
571	20241107	100900	124392065	4055	4050	4055	4050	195
572	20241107	100800	123602305	4050	4055	4055	4050	32
573	20241107	100700	123472605	4055	4055	4055	4055	4
574	20241107	100600	123456385	4050	4055	4055	4045	5
575	20241107	100500	123436135	4050	4050	4050	4045	37
576	20241107	100400	123286370	4050	4050	4050	4050	12
577	20241107	100300	123237770	4055	4055	4055	4055	2
578	20241107	100200	123229660	4050	4050	4050	4050	29
579	20241107	100100	123112210	4050	4050	4050	4050	271
580	20241107	100000	122014660	4050	4050	4050	4050	5
581	20241107	095900	121994410	4050	4050	4050	4050	54
582	20241107	095800	121775710	4055	4050	4055	4050	59
583	20241107	095700	121536750	4050	4050	4060	4050	18
584	20241107	095600	121463805	4055	4055	4065	4050	3262
585	20241107	095500	108251225	4055	4055	4055	4055	109
586	20241107	095400	107809230	4055	4055	4055	4055	101
587	20241107	095300	107399675	4055	4055	4055	4055	0
588	20241107	095200	107399675	4055	4055	4055	4055	400
589	20241107	095100	105777675	4060	4060	4060	4060	6
590	20241107	095000	105753315	4055	4055	4055	4055	235
591	20241107	094900	104800390	4060	4055	4060	4055	2178
592	20241107	094800	95967810	4060	4065	4065	4060	288
593	20241107	094700	94798525	4060	4060	4060	4060	0
594	20241107	094600	94798525	4060	4060	4060	4060	0
595	20241107	094500	94798525	4060	4060	4060	4060	70
596	20241107	094400	94514325	4065	4070	4070	4065	124
597	20241107	094300	94010155	4075	4070	4075	4065	107
598	20241107	094200	93574690	4065	4070	4070	4065	103
599	20241107	094100	93155980	4070	4065	4070	4065	172
600	20241107	094000	92456755	4065	4065	4065	4065	24
601	20241107	093900	92359195	4070	4070	4075	4070	24
602	20241107	093800	92261510	4075	4075	4080	4070	95
603	20241107	093700	91874775	4075	4075	4075	4075	200
604	20241107	093600	91059775	4075	4060	4075	4060	334
605	20241107	093500	89701355	4065	4070	4070	4050	3659
606	20241107	093400	74854915	4070	4075	4075	4070	125
607	20241107	093300	74346150	4075	4075	4075	4075	5
608	20241107	093200	74325775	4070	4065	4075	4065	1406
609	20241107	093100	68603355	4055	4055	4055	4055	19
610	20241107	093000	68526310	4060	4060	4060	4060	1
611	20241107	092900	68522250	4055	4055	4055	4055	375
612	20241107	092800	67001625	4060	4065	4065	4055	193
613	20241107	092700	66218070	4075	4070	4075	4070	21
614	20241107	092600	66132510	4075	4085	4085	4070	27
615	20241107	092500	66022575	4075	4065	4080	4065	8
616	20241107	092400	65990000	4060	4065	4075	4060	639
617	20241107	092300	63392620	4065	4070	4070	4055	1874
618	20241107	092200	55787875	4065	4070	4080	4065	80
619	20241107	092100	55462630	4070	4090	4090	4070	1227
620	20241107	092000	50463030	4080	4070	4080	4070	1545
621	20241107	091900	44163330	4070	4065	4070	4060	703
622	20241107	091800	41307060	4065	4075	4075	4065	350
623	20241107	091700	39883015	4070	4065	4075	4060	262
624	20241107	091600	38819150	4065	4085	4085	4065	301
625	20241107	091500	37591160	4085	4070	4090	4070	1082
626	20241107	091400	33181470	4070	4090	4090	4070	443
627	20241107	091300	31378260	4090	4090	4090	4085	3
628	20241107	091200	31365995	4080	4085	4085	4080	90
629	20241107	091100	30998745	4060	4075	4075	4060	1611
630	20241107	091000	24449995	4070	4070	4100	4065	1238
631	20241107	090900	19404485	4060	4065	4065	4055	347
632	20241107	090800	17996060	4060	4070	4070	4060	317
633	20241107	090700	16708705	4100	4100	4100	4100	11
634	20241107	090600	16663605	4105	4080	4105	4060	1441
635	20241107	090500	10804810	4080	4110	4110	4080	321
636	20241107	090400	9492225	4110	4105	4110	4080	1486
637	20241107	090300	3412875	4105	4120	4120	4105	720
638	20241107	090200	450090	4120	4160	4160	4120	12
639	20241107	090100	400530	4110	4110	4110	4110	0
640	20241107	090000	400530	4110	4110	4170	4110	97