KissMeData/100700/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	200500	122400510	2730	2730	2730	2730	1158
3	20241107	200400	122400510	2730	2730	2730	2730	0
4	20241107	200300	122400510	2730	2730	2730	2730	0
5	20241107	200200	122400510	2730	2730	2730	2730	0
6	20241107	200100	122400510	2730	2730	2730	2730	0
7	20241107	200000	122400510	2730	2730	2730	2730	0
8	20241107	195900	122400510	2730	2730	2730	2730	0
9	20241107	195800	122400510	2730	2730	2730	2730	0
10	20241107	195700	122400510	2730	2730	2730	2730	0
11	20241107	195600	122400510	2730	2730	2730	2730	0
12	20241107	195500	122400510	2730	2730	2730	2730	0
13	20241107	195400	122400510	2730	2730	2730	2730	0
14	20241107	195300	122400510	2730	2730	2730	2730	0
15	20241107	195200	122400510	2730	2730	2730	2730	0
16	20241107	195100	122400510	2730	2730	2730	2730	0
17	20241107	195000	122400510	2730	2730	2730	2730	0
18	20241107	194900	122400510	2730	2730	2730	2730	0
19	20241107	194800	122400510	2730	2730	2730	2730	0
20	20241107	194700	122400510	2730	2730	2730	2730	0
21	20241107	194600	122400510	2730	2730	2730	2730	0
22	20241107	194500	122400510	2730	2730	2730	2730	0
23	20241107	194400	122400510	2730	2730	2730	2730	0
24	20241107	194300	122400510	2730	2730	2730	2730	0
25	20241107	194200	122400510	2730	2730	2730	2730	0
26	20241107	194100	122400510	2730	2730	2730	2730	0
27	20241107	194000	122400510	2730	2730	2730	2730	0
28	20241107	193900	122400510	2730	2730	2730	2730	0
29	20241107	193800	122400510	2730	2730	2730	2730	0
30	20241107	193700	122400510	2730	2730	2730	2730	0
31	20241107	193600	122400510	2730	2730	2730	2730	0
32	20241107	193500	122400510	2730	2730	2730	2730	1158
33	20241107	193400	122400510	2730	2730	2730	2730	0
34	20241107	193300	122400510	2730	2730	2730	2730	0
35	20241107	193200	122400510	2730	2730	2730	2730	0
36	20241107	193100	122400510	2730	2730	2730	2730	0
37	20241107	193000	122400510	2730	2730	2730	2730	0
38	20241107	192900	122400510	2730	2730	2730	2730	0
39	20241107	192800	122400510	2730	2730	2730	2730	0
40	20241107	192700	122400510	2730	2730	2730	2730	0
41	20241107	192600	122400510	2730	2730	2730	2730	0
42	20241107	192500	122400510	2730	2730	2730	2730	0
43	20241107	192400	122400510	2730	2730	2730	2730	0
44	20241107	192300	122400510	2730	2730	2730	2730	0
45	20241107	192200	122400510	2730	2730	2730	2730	0
46	20241107	192100	122400510	2730	2730	2730	2730	0
47	20241107	192000	122400510	2730	2730	2730	2730	0
48	20241107	191900	122400510	2730	2730	2730	2730	0
49	20241107	191800	122400510	2730	2730	2730	2730	0
50	20241107	191700	122400510	2730	2730	2730	2730	0
51	20241107	191600	122400510	2730	2730	2730	2730	0
52	20241107	191500	122400510	2730	2730	2730	2730	0
53	20241107	191400	122400510	2730	2730	2730	2730	0
54	20241107	191300	122400510	2730	2730	2730	2730	0
55	20241107	191200	122400510	2730	2730	2730	2730	0
56	20241107	191100	122400510	2730	2730	2730	2730	0
57	20241107	191000	122400510	2730	2730	2730	2730	0
58	20241107	190900	122400510	2730	2730	2730	2730	0
59	20241107	190800	122400510	2730	2730	2730	2730	0
60	20241107	190700	122400510	2730	2730	2730	2730	0
61	20241107	190600	122400510	2730	2730	2730	2730	0
62	20241107	190500	122400510	2730	2730	2730	2730	1158
63	20241107	190400	122400510	2730	2730	2730	2730	0
64	20241107	190300	122400510	2730	2730	2730	2730	0
65	20241107	190200	122400510	2730	2730	2730	2730	0
66	20241107	190100	122400510	2730	2730	2730	2730	0
67	20241107	190000	122400510	2730	2730	2730	2730	0
68	20241107	185900	122400510	2730	2730	2730	2730	0
69	20241107	185800	122400510	2730	2730	2730	2730	0
70	20241107	185700	122400510	2730	2730	2730	2730	0
71	20241107	185600	122400510	2730	2730	2730	2730	0
72	20241107	185500	122400510	2730	2730	2730	2730	0
73	20241107	185400	122400510	2730	2730	2730	2730	0
74	20241107	185300	122400510	2730	2730	2730	2730	0
75	20241107	185200	122400510	2730	2730	2730	2730	0
76	20241107	185100	122400510	2730	2730	2730	2730	0
77	20241107	185000	122400510	2730	2730	2730	2730	0
78	20241107	184900	122400510	2730	2730	2730	2730	0
79	20241107	184800	122400510	2730	2730	2730	2730	0
80	20241107	184700	122400510	2730	2730	2730	2730	0
81	20241107	184600	122400510	2730	2730	2730	2730	0
82	20241107	184500	122400510	2730	2730	2730	2730	0
83	20241107	184400	122400510	2730	2730	2730	2730	0
84	20241107	184300	122400510	2730	2730	2730	2730	0
85	20241107	184200	122400510	2730	2730	2730	2730	0
86	20241107	184100	122400510	2730	2730	2730	2730	0
87	20241107	184000	122400510	2730	2730	2730	2730	0
88	20241107	183900	122400510	2730	2730	2730	2730	0
89	20241107	183800	122400510	2730	2730	2730	2730	0
90	20241107	183700	122400510	2730	2730	2730	2730	0
91	20241107	183600	122400510	2730	2730	2730	2730	0
92	20241107	183500	122400510	2730	2730	2730	2730	1158
93	20241107	183400	122400510	2730	2730	2730	2730	0
94	20241107	183300	122400510	2730	2730	2730	2730	0
95	20241107	183200	122400510	2730	2730	2730	2730	0
96	20241107	183100	122400510	2730	2730	2730	2730	0
97	20241107	183000	122400510	2730	2730	2730	2730	0
98	20241107	182900	122400510	2730	2730	2730	2730	0
99	20241107	182800	122400510	2730	2730	2730	2730	0
100	20241107	182700	122400510	2730	2730	2730	2730	0
101	20241107	182600	122400510	2730	2730	2730	2730	0
102	20241107	182500	122400510	2730	2730	2730	2730	0
103	20241107	182400	122400510	2730	2730	2730	2730	0
104	20241107	182300	122400510	2730	2730	2730	2730	0
105	20241107	182200	122400510	2730	2730	2730	2730	0
106	20241107	182100	122400510	2730	2730	2730	2730	0
107	20241107	182000	122400510	2730	2730	2730	2730	0
108	20241107	181900	122400510	2730	2730	2730	2730	0
109	20241107	181800	122400510	2730	2730	2730	2730	0
110	20241107	181700	122400510	2730	2730	2730	2730	0
111	20241107	181600	122400510	2730	2730	2730	2730	0
112	20241107	181500	122400510	2730	2730	2730	2730	0
113	20241107	181400	122400510	2730	2730	2730	2730	0
114	20241107	181300	122400510	2730	2730	2730	2730	0
115	20241107	181200	122400510	2730	2730	2730	2730	0
116	20241107	181100	122400510	2730	2730	2730	2730	0
117	20241107	181000	122400510	2730	2730	2730	2730	0
118	20241107	180900	122400510	2730	2730	2730	2730	0
119	20241107	180800	122400510	2730	2730	2730	2730	0
120	20241107	180700	122400510	2730	2730	2730	2730	0
121	20241107	180600	122400510	2730	2730	2730	2730	0
122	20241107	180500	122400510	2730	2730	2730	2730	1158
123	20241107	180400	122400510	2730	2730	2730	2730	0
124	20241107	180300	122400510	2730	2730	2730	2730	0
125	20241107	180200	122400510	2730	2730	2730	2730	0
126	20241107	180100	122400510	2730	2730	2730	2730	0
127	20241107	180000	122400510	2730	2730	2730	2730	0
128	20241107	175900	122400510	2730	2730	2730	2730	0
129	20241107	175800	122400510	2730	2730	2730	2730	0
130	20241107	175700	122400510	2730	2730	2730	2730	0
131	20241107	175600	122400510	2730	2730	2730	2730	0
132	20241107	175500	122400510	2730	2730	2730	2730	0
133	20241107	175400	122400510	2730	2730	2730	2730	0
134	20241107	175300	122400510	2730	2730	2730	2730	0
135	20241107	175200	122400510	2730	2730	2730	2730	0
136	20241107	175100	122400510	2730	2730	2730	2730	0
137	20241107	175000	122400510	2730	2730	2730	2730	0
138	20241107	174900	122400510	2730	2730	2730	2730	0
139	20241107	174800	122400510	2730	2730	2730	2730	0
140	20241107	174700	122400510	2730	2730	2730	2730	0
141	20241107	174600	122400510	2730	2730	2730	2730	0
142	20241107	174500	122400510	2730	2730	2730	2730	0
143	20241107	174400	122400510	2730	2730	2730	2730	0
144	20241107	174300	122400510	2730	2730	2730	2730	0
145	20241107	174200	122400510	2730	2730	2730	2730	0
146	20241107	174100	122400510	2730	2730	2730	2730	0
147	20241107	174000	122400510	2730	2730	2730	2730	0
148	20241107	173900	122400510	2730	2730	2730	2730	0
149	20241107	173800	122400510	2730	2730	2730	2730	0
150	20241107	173700	122400510	2730	2730	2730	2730	0
151	20241107	173600	122400510	2730	2730	2730	2730	0
152	20241107	173500	122400510	2730	2730	2730	2730	1158
153	20241107	173400	122400510	2730	2730	2730	2730	0
154	20241107	173300	122400510	2730	2730	2730	2730	0
155	20241107	173200	122400510	2730	2730	2730	2730	0
156	20241107	173100	122400510	2730	2730	2730	2730	0
157	20241107	173000	122400510	2730	2730	2730	2730	0
158	20241107	172900	122400510	2730	2730	2730	2730	0
159	20241107	172800	122400510	2730	2730	2730	2730	0
160	20241107	172700	122400510	2730	2730	2730	2730	0
161	20241107	172600	122400510	2730	2730	2730	2730	0
162	20241107	172500	122400510	2730	2730	2730	2730	0
163	20241107	172400	122400510	2730	2730	2730	2730	0
164	20241107	172300	122400510	2730	2730	2730	2730	0
165	20241107	172200	122400510	2730	2730	2730	2730	0
166	20241107	172100	122400510	2730	2730	2730	2730	0
167	20241107	172000	122400510	2730	2730	2730	2730	0
168	20241107	171900	122400510	2730	2730	2730	2730	0
169	20241107	171800	122400510	2730	2730	2730	2730	0
170	20241107	171700	122400510	2730	2730	2730	2730	0
171	20241107	171600	122400510	2730	2730	2730	2730	0
172	20241107	171500	122400510	2730	2730	2730	2730	0
173	20241107	171400	122400510	2730	2730	2730	2730	0
174	20241107	171300	122400510	2730	2730	2730	2730	0
175	20241107	171200	122400510	2730	2730	2730	2730	0
176	20241107	171100	122400510	2730	2730	2730	2730	0
177	20241107	171000	122400510	2730	2730	2730	2730	0
178	20241107	170900	122400510	2730	2730	2730	2730	0
179	20241107	170800	122400510	2730	2730	2730	2730	0
180	20241107	170700	122400510	2730	2730	2730	2730	0
181	20241107	170600	122400510	2730	2730	2730	2730	0
182	20241107	170500	122400510	2730	2730	2730	2730	1158
183	20241107	170400	122400510	2730	2730	2730	2730	0
184	20241107	170300	122400510	2730	2730	2730	2730	0
185	20241107	170200	122400510	2730	2730	2730	2730	0
186	20241107	170100	122400510	2730	2730	2730	2730	0
187	20241107	170000	122400510	2730	2730	2730	2730	0
188	20241107	165900	122400510	2730	2730	2730	2730	0
189	20241107	165800	122400510	2730	2730	2730	2730	0
190	20241107	165700	122400510	2730	2730	2730	2730	0
191	20241107	165600	122400510	2730	2730	2730	2730	0
192	20241107	165500	122400510	2730	2730	2730	2730	0
193	20241107	165400	122400510	2730	2730	2730	2730	0
194	20241107	165300	122400510	2730	2730	2730	2730	0
195	20241107	165200	122400510	2730	2730	2730	2730	0
196	20241107	165100	122400510	2730	2730	2730	2730	0
197	20241107	165000	122400510	2730	2730	2730	2730	0
198	20241107	164900	122400510	2730	2730	2730	2730	0
199	20241107	164800	122400510	2730	2730	2730	2730	0
200	20241107	164700	122400510	2730	2730	2730	2730	0
201	20241107	164600	122400510	2730	2730	2730	2730	0
202	20241107	164500	122400510	2730	2730	2730	2730	0
203	20241107	164400	122400510	2730	2730	2730	2730	0
204	20241107	164300	122400510	2730	2730	2730	2730	0
205	20241107	164200	122400510	2730	2730	2730	2730	0
206	20241107	164100	122400510	2730	2730	2730	2730	0
207	20241107	164000	122400510	2730	2730	2730	2730	0
208	20241107	163900	122400510	2730	2730	2730	2730	0
209	20241107	163800	122400510	2730	2730	2730	2730	0
210	20241107	163700	122400510	2730	2730	2730	2730	0
211	20241107	163600	122400510	2730	2730	2730	2730	0
212	20241107	163500	122400510	2730	2730	2730	2730	1158
213	20241107	163400	122400510	2730	2730	2730	2730	0
214	20241107	163300	122400510	2730	2730	2730	2730	0
215	20241107	163200	122400510	2730	2730	2730	2730	0
216	20241107	163100	122400510	2730	2730	2730	2730	0
217	20241107	163000	122400510	2730	2730	2730	2730	0
218	20241107	162900	122400510	2730	2730	2730	2730	0
219	20241107	162800	122400510	2730	2730	2730	2730	0
220	20241107	162700	122400510	2730	2730	2730	2730	0
221	20241107	162600	122400510	2730	2730	2730	2730	0
222	20241107	162500	122400510	2730	2730	2730	2730	0
223	20241107	162400	122400510	2730	2730	2730	2730	0
224	20241107	162300	122400510	2730	2730	2730	2730	0
225	20241107	162200	122400510	2730	2730	2730	2730	0
226	20241107	162100	122400510	2730	2730	2730	2730	0
227	20241107	162000	122400510	2730	2730	2730	2730	0
228	20241107	161900	122400510	2730	2730	2730	2730	0
229	20241107	161800	122400510	2730	2730	2730	2730	0
230	20241107	161700	122400510	2730	2730	2730	2730	0
231	20241107	161600	122400510	2730	2730	2730	2730	0
232	20241107	161500	122400510	2730	2730	2730	2730	0
233	20241107	161400	122400510	2730	2730	2730	2730	0
234	20241107	161300	122400510	2730	2730	2730	2730	0
235	20241107	161200	122400510	2730	2730	2730	2730	0
236	20241107	161100	122400510	2730	2730	2730	2730	0
237	20241107	161000	122400510	2730	2730	2730	2730	0
238	20241107	160900	122400510	2730	2730	2730	2730	0
239	20241107	160800	122400510	2730	2730	2730	2730	0
240	20241107	160700	122400510	2730	2730	2730	2730	0
241	20241107	160600	122400510	2730	2730	2730	2730	0
242	20241107	160500	122400510	2730	2730	2730	2730	1158
243	20241107	160400	122400510	2730	2730	2730	2730	0
244	20241107	160300	122400510	2730	2730	2730	2730	0
245	20241107	160200	122400510	2730	2730	2730	2730	0
246	20241107	160100	122400510	2730	2730	2730	2730	0
247	20241107	160000	122400510	2730	2730	2730	2730	0
248	20241107	155900	122400510	2730	2730	2730	2730	0
249	20241107	155800	122400510	2730	2730	2730	2730	0
250	20241107	155700	122400510	2730	2730	2730	2730	0
251	20241107	155600	122400510	2730	2730	2730	2730	0
252	20241107	155500	122400510	2730	2730	2730	2730	0
253	20241107	155400	122400510	2730	2730	2730	2730	0
254	20241107	155300	122400510	2730	2730	2730	2730	0
255	20241107	155200	122400510	2730	2730	2730	2730	0
256	20241107	155100	122400510	2730	2730	2730	2730	0
257	20241107	155000	122400510	2730	2730	2730	2730	0
258	20241107	154900	122400510	2730	2730	2730	2730	0
259	20241107	154800	122400510	2730	2730	2730	2730	0
260	20241107	154700	122400510	2730	2730	2730	2730	0
261	20241107	154600	122400510	2730	2730	2730	2730	0
262	20241107	154500	122400510	2730	2730	2730	2730	0
263	20241107	154400	122400510	2730	2730	2730	2730	0
264	20241107	154300	122400510	2730	2730	2730	2730	0
265	20241107	154200	122400510	2730	2730	2730	2730	0
266	20241107	154100	122400510	2730	2730	2730	2730	0
267	20241107	154000	122400510	2730	2730	2730	2730	0
268	20241107	153900	122400510	2730	2730	2730	2730	0
269	20241107	153800	122400510	2730	2730	2730	2730	0
270	20241107	153700	122400510	2730	2730	2730	2730	0
271	20241107	153600	122400510	2730	2730	2730	2730	0
272	20241107	153500	122400510	2730	2730	2730	2730	1158
273	20241107	153400	122400510	2730	2730	2730	2730	0
274	20241107	153300	122400510	2730	2730	2730	2730	0
275	20241107	153200	122400510	2730	2730	2730	2730	0
276	20241107	153100	122400510	2730	2730	2730	2730	0
277	20241107	153000	122400510	2730	2730	2730	2730	1158
278	20241107	152900	119239170	2720	2720	2720	2720	0
279	20241107	152800	119239170	2720	2720	2720	2720	0
280	20241107	152700	119239170	2720	2720	2720	2720	0
281	20241107	152600	119239170	2720	2720	2720	2720	0
282	20241107	152500	119239170	2720	2720	2720	2720	0
283	20241107	152400	119239170	2720	2720	2720	2720	0
284	20241107	152300	119239170	2720	2720	2720	2720	0
285	20241107	152200	119239170	2720	2720	2720	2720	0
286	20241107	152100	119239170	2720	2720	2720	2720	0
287	20241107	152000	119239170	2720	2720	2720	2720	0
288	20241107	151900	119239170	2720	2720	2720	2720	3
289	20241107	151800	119231010	2700	2700	2700	2700	29
290	20241107	151700	119152710	2720	2720	2720	2720	1
291	20241107	151600	119149990	2700	2720	2720	2700	76
292	20241107	151500	118944770	2700	2705	2720	2700	542
293	20241107	151400	117481330	2720	2720	2720	2705	33
294	20241107	151300	117392020	2705	2705	2705	2705	0
295	20241107	151200	117392020	2705	2705	2705	2705	0
296	20241107	151100	117392020	2705	2705	2705	2705	121
297	20241107	151000	117064715	2720	2720	2720	2720	0
298	20241107	150900	117064715	2720	2720	2720	2720	0
299	20241107	150800	117064715	2720	2720	2720	2720	4
300	20241107	150700	117053835	2700	2700	2700	2700	0
301	20241107	150600	117053835	2700	2700	2700	2700	0
302	20241107	150500	117053835	2700	2700	2700	2700	0
303	20241107	150400	117053835	2700	2700	2700	2700	71
304	20241107	150300	116862135	2720	2720	2720	2720	1
305	20241107	150200	116859415	2700	2700	2700	2700	0
306	20241107	150100	116859415	2700	2700	2700	2700	73
307	20241107	150000	116662315	2705	2705	2705	2705	0
308	20241107	145900	116662315	2705	2705	2705	2705	0
309	20241107	145800	116662315	2705	2705	2705	2705	0
310	20241107	145700	116662315	2705	2705	2705	2705	0
311	20241107	145600	116662315	2705	2705	2705	2705	0
312	20241107	145500	116662315	2705	2705	2705	2705	40
313	20241107	145400	116554115	2710	2710	2710	2710	0
314	20241107	145300	116554115	2710	2710	2710	2710	0
315	20241107	145200	116554115	2710	2710	2710	2710	0
316	20241107	145100	116554115	2710	2710	2710	2710	0
317	20241107	145000	116554115	2710	2710	2710	2710	22
318	20241107	144900	116494495	2715	2715	2715	2715	11
319	20241107	144800	116464630	2720	2720	2720	2720	0
320	20241107	144700	116464630	2720	2720	2720	2720	3
321	20241107	144600	116456470	2720	2720	2720	2720	0
322	20241107	144500	116456470	2720	2705	2720	2705	1313
323	20241107	144400	112902645	2705	2705	2705	2705	0
324	20241107	144300	112902645	2705	2705	2705	2705	83
325	20241107	144200	112678130	2705	2705	2705	2705	0
326	20241107	144100	112678130	2705	2705	2705	2705	0
327	20241107	144000	112678130	2705	2705	2705	2705	0
328	20241107	143900	112678130	2705	2705	2705	2705	0
329	20241107	143800	112678130	2705	2705	2705	2705	0
330	20241107	143700	112678130	2705	2705	2705	2705	0
331	20241107	143600	112678130	2705	2705	2705	2705	70
332	20241107	143500	112488780	2705	2705	2705	2705	0
333	20241107	143400	112488780	2705	2705	2705	2705	0
334	20241107	143300	112488780	2705	2705	2705	2705	0
335	20241107	143200	112488780	2705	2705	2705	2705	0
336	20241107	143100	112488780	2705	2705	2705	2705	0
337	20241107	143000	112488780	2705	2705	2705	2705	0
338	20241107	142900	112488780	2705	2705	2705	2705	0
339	20241107	142800	112488780	2705	2705	2705	2705	98
340	20241107	142700	112223690	2705	2705	2705	2705	0
341	20241107	142600	112223690	2705	2705	2705	2705	0
342	20241107	142500	112223690	2705	2705	2705	2705	0
343	20241107	142400	112223690	2705	2705	2705	2705	0
344	20241107	142300	112223690	2705	2705	2705	2705	0
345	20241107	142200	112223690	2705	2705	2705	2705	71
346	20241107	142100	112031635	2705	2705	2705	2705	0
347	20241107	142000	112031635	2705	2705	2705	2705	0
348	20241107	141900	112031635	2705	2705	2705	2705	0
349	20241107	141800	112031635	2705	2705	2705	2705	0
350	20241107	141700	112031635	2705	2705	2705	2705	0
351	20241107	141600	112031635	2705	2705	2705	2705	35
352	20241107	141500	111936960	2720	2720	2720	2720	0
353	20241107	141400	111936960	2720	2720	2720	2720	0
354	20241107	141300	111936960	2720	2720	2720	2720	0
355	20241107	141200	111936960	2720	2720	2720	2720	1
356	20241107	141100	111934240	2710	2710	2710	2710	0
357	20241107	141000	111934240	2710	2710	2710	2710	0
358	20241107	140900	111934240	2710	2720	2720	2710	59
359	20241107	140800	111774130	2720	2720	2720	2720	0
360	20241107	140700	111774130	2720	2720	2720	2720	0
361	20241107	140600	111774130	2720	2720	2720	2720	0
362	20241107	140500	111774130	2720	2720	2720	2720	200
363	20241107	140400	111230130	2720	2720	2720	2720	0
364	20241107	140300	111230130	2720	2720	2720	2720	0
365	20241107	140200	111230130	2720	2720	2720	2720	0
366	20241107	140100	111230130	2720	2720	2720	2720	0
367	20241107	140000	111230130	2720	2720	2720	2720	0
368	20241107	135900	111230130	2720	2720	2720	2720	52
369	20241107	135800	111088690	2705	2705	2705	2705	0
370	20241107	135700	111088690	2705	2705	2705	2705	0
371	20241107	135600	111088690	2705	2705	2705	2705	0
372	20241107	135500	111088690	2705	2705	2705	2705	73
373	20241107	135400	110891225	2725	2725	2725	2725	0
374	20241107	135300	110891225	2725	2725	2725	2725	0
375	20241107	135200	110891225	2725	2725	2725	2725	0
376	20241107	135100	110891225	2725	2725	2725	2725	2
377	20241107	135000	110885775	2705	2705	2705	2705	0
378	20241107	134900	110885775	2705	2710	2710	2705	1000
379	20241107	134800	108180765	2705	2705	2705	2705	0
380	20241107	134700	108180765	2705	2705	2705	2705	0
381	20241107	134600	108180765	2705	2705	2705	2705	0
382	20241107	134500	108180765	2705	2705	2705	2705	0
383	20241107	134400	108180765	2705	2705	2705	2705	0
384	20241107	134300	108180765	2705	2705	2705	2705	0
385	20241107	134200	108180765	2705	2705	2705	2705	0
386	20241107	134100	108180765	2705	2705	2705	2705	0
387	20241107	134000	108180765	2705	2705	2705	2705	77
388	20241107	133900	107972480	2710	2710	2710	2710	0
389	20241107	133800	107972480	2710	2710	2710	2710	0
390	20241107	133700	107972480	2710	2710	2710	2710	15
391	20241107	133600	107931830	2710	2710	2710	2710	0
392	20241107	133500	107931830	2710	2710	2710	2710	2
393	20241107	133400	107926410	2710	2710	2710	2710	30
394	20241107	133300	107845110	2710	2710	2710	2710	0
395	20241107	133200	107845110	2710	2710	2710	2710	0
396	20241107	133100	107845110	2710	2710	2710	2710	0
397	20241107	133000	107845110	2710	2710	2710	2710	0
398	20241107	132900	107845110	2710	2710	2710	2710	0
399	20241107	132800	107845110	2710	2710	2710	2710	0
400	20241107	132700	107845110	2710	2710	2710	2710	0
401	20241107	132600	107845110	2710	2710	2710	2710	0
402	20241107	132500	107845110	2710	2710	2710	2710	0
403	20241107	132400	107845110	2710	2720	2720	2710	1225
404	20241107	132300	104514280	2730	2730	2730	2730	0
405	20241107	132200	104514280	2730	2730	2730	2730	0
406	20241107	132100	104514280	2730	2730	2730	2730	0
407	20241107	132000	104514280	2730	2730	2730	2730	0
408	20241107	131900	104514280	2730	2730	2730	2730	37
409	20241107	131800	104413270	2720	2720	2720	2720	0
410	20241107	131700	104413270	2720	2720	2720	2720	0
411	20241107	131600	104413270	2720	2720	2720	2720	0
412	20241107	131500	104413270	2720	2720	2720	2720	0
413	20241107	131400	104413270	2720	2720	2720	2720	0
414	20241107	131300	104413270	2720	2720	2720	2720	0
415	20241107	131200	104413270	2720	2720	2720	2720	0
416	20241107	131100	104413270	2720	2720	2720	2720	0
417	20241107	131000	104413270	2720	2720	2720	2720	340
418	20241107	130900	103488470	2720	2720	2720	2720	0
419	20241107	130800	103488470	2720	2720	2720	2720	0
420	20241107	130700	103488470	2720	2720	2720	2720	0
421	20241107	130600	103488470	2720	2720	2720	2720	0
422	20241107	130500	103488470	2720	2720	2720	2720	0
423	20241107	130400	103488470	2720	2720	2720	2720	0
424	20241107	130300	103488470	2720	2720	2720	2720	0
425	20241107	130200	103488470	2720	2720	2720	2720	0
426	20241107	130100	103488470	2720	2720	2720	2720	2052
427	20241107	130000	97907030	2720	2720	2720	2720	0
428	20241107	125900	97907030	2720	2720	2720	2720	448
429	20241107	125800	96688470	2720	2720	2720	2720	0
430	20241107	125700	96688470	2720	2720	2720	2720	400
431	20241107	125600	95600470	2715	2715	2715	2715	77
432	20241107	125500	95391415	2720	2720	2720	2720	0
433	20241107	125400	95391415	2720	2720	2720	2720	0
434	20241107	125300	95391415	2720	2720	2720	2720	0
435	20241107	125200	95391415	2720	2720	2720	2720	0
436	20241107	125100	95391415	2720	2720	2720	2720	56
437	20241107	125000	95239095	2715	2715	2715	2715	0
438	20241107	124900	95239095	2715	2715	2715	2715	5
439	20241107	124800	95225520	2720	2720	2720	2720	0
440	20241107	124700	95225520	2720	2720	2720	2720	0
441	20241107	124600	95225520	2720	2720	2720	2720	350
442	20241107	124500	94273520	2715	2715	2715	2715	0
443	20241107	124400	94273520	2715	2715	2715	2715	0
444	20241107	124300	94273520	2715	2715	2715	2715	0
445	20241107	124200	94273520	2715	2715	2715	2715	0
446	20241107	124100	94273520	2715	2715	2715	2715	80
447	20241107	124000	94056320	2715	2715	2715	2715	0
448	20241107	123900	94056320	2715	2715	2715	2715	0
449	20241107	123800	94056320	2715	2715	2715	2715	0
450	20241107	123700	94056320	2715	2715	2715	2715	0
451	20241107	123600	94056320	2715	2715	2715	2715	200
452	20241107	123500	93513320	2715	2715	2715	2715	100
453	20241107	123400	93241820	2715	2715	2715	2715	0
454	20241107	123300	93241820	2715	2715	2715	2715	0
455	20241107	123200	93241820	2715	2715	2715	2715	0
456	20241107	123100	93241820	2715	2715	2715	2715	0
457	20241107	123000	93241820	2715	2715	2715	2715	51
458	20241107	122900	93103355	2720	2720	2720	2720	363
459	20241107	122800	92115995	2720	2720	2720	2720	0
460	20241107	122700	92115995	2720	2720	2720	2720	0
461	20241107	122600	92115995	2720	2720	2720	2720	74
462	20241107	122500	91914715	2720	2720	2720	2720	0
463	20241107	122400	91914715	2720	2720	2720	2720	0
464	20241107	122300	91914715	2720	2720	2720	2720	0
465	20241107	122200	91914715	2720	2720	2720	2720	0
466	20241107	122100	91914715	2720	2720	2720	2720	0
467	20241107	122000	91914715	2720	2720	2720	2720	0
468	20241107	121900	91914715	2720	2720	2720	2720	0
469	20241107	121800	91914715	2720	2720	2720	2720	0
470	20241107	121700	91914715	2720	2720	2720	2720	0
471	20241107	121600	91914715	2720	2720	2720	2720	30
472	20241107	121500	91833115	2730	2730	2730	2730	0
473	20241107	121400	91833115	2730	2730	2730	2730	0
474	20241107	121300	91833115	2730	2720	2730	2720	80
475	20241107	121200	91615365	2720	2730	2730	2720	37
476	20241107	121100	91514715	2720	2720	2720	2720	36
477	20241107	121000	91416795	2730	2730	2730	2730	0
478	20241107	120900	91416795	2730	2730	2730	2730	0
479	20241107	120800	91416795	2730	2730	2730	2730	0
480	20241107	120700	91416795	2730	2730	2730	2730	1
481	20241107	120600	91414065	2720	2720	2720	2720	40
482	20241107	120500	91305265	2720	2720	2720	2720	0
483	20241107	120400	91305265	2720	2720	2720	2720	0
484	20241107	120300	91305265	2720	2720	2720	2720	0
485	20241107	120200	91305265	2720	2720	2720	2720	0
486	20241107	120100	91305265	2720	2720	2720	2720	0
487	20241107	120000	91305265	2720	2720	2720	2720	0
488	20241107	115900	91305265	2720	2720	2720	2720	0
489	20241107	115800	91305265	2720	2720	2720	2720	0
490	20241107	115700	91305265	2720	2720	2720	2720	0
491	20241107	115600	91305265	2720	2720	2720	2720	0
492	20241107	115500	91305265	2720	2720	2720	2720	0
493	20241107	115400	91305265	2720	2725	2725	2720	2332
494	20241107	115300	84959300	2735	2735	2735	2735	0
495	20241107	115200	84959300	2735	2735	2735	2735	0
496	20241107	115100	84959300	2735	2725	2735	2725	103
497	20241107	115000	84678595	2735	2735	2735	2735	0
498	20241107	114900	84678595	2735	2735	2735	2735	0
499	20241107	114800	84678595	2735	2730	2735	2730	1000
500	20241107	114700	81948540	2725	2725	2725	2725	355
501	20241107	114600	80981165	2720	2720	2720	2720	0
502	20241107	114500	80981165	2720	2720	2720	2720	0
503	20241107	114400	80981165	2720	2720	2720	2720	500
504	20241107	114300	79621165	2720	2720	2720	2720	0
505	20241107	114200	79621165	2720	2720	2720	2720	500
506	20241107	114100	78261165	2715	2710	2715	2710	754
507	20241107	114000	76217055	2705	2705	2705	2705	0
508	20241107	113900	76217055	2705	2705	2705	2705	200
509	20241107	113800	75676055	2705	2705	2705	2705	0
510	20241107	113700	75676055	2705	2705	2705	2705	0
511	20241107	113600	75676055	2705	2705	2705	2705	0
512	20241107	113500	75676055	2705	2705	2705	2705	0
513	20241107	113400	75676055	2705	2705	2705	2705	0
514	20241107	113300	75676055	2705	2705	2705	2705	0
515	20241107	113200	75676055	2705	2705	2705	2705	0
516	20241107	113100	75676055	2705	2705	2705	2705	0
517	20241107	113000	75676055	2705	2705	2705	2705	0
518	20241107	112900	75676055	2705	2705	2705	2705	0
519	20241107	112800	75676055	2705	2705	2705	2705	0
520	20241107	112700	75676055	2705	2705	2705	2705	0
521	20241107	112600	75676055	2705	2705	2705	2705	0
522	20241107	112500	75676055	2705	2705	2705	2705	0
523	20241107	112400	75676055	2705	2705	2705	2705	0
524	20241107	112300	75676055	2705	2705	2705	2700	392
525	20241107	112200	74615945	2710	2710	2710	2710	0
526	20241107	112100	74615945	2710	2710	2710	2710	0
527	20241107	112000	74615945	2710	2710	2710	2710	0
528	20241107	111900	74615945	2710	2710	2710	2710	0
529	20241107	111800	74615945	2710	2710	2710	2710	0
530	20241107	111700	74615945	2710	2710	2710	2710	0
531	20241107	111600	74615945	2710	2710	2710	2710	0
532	20241107	111500	74615945	2710	2710	2710	2710	0
533	20241107	111400	74615945	2710	2710	2710	2710	0
534	20241107	111300	74615945	2710	2710	2710	2710	0
535	20241107	111200	74615945	2710	2710	2710	2710	0
536	20241107	111100	74615945	2710	2710	2710	2710	0
537	20241107	111000	74615945	2710	2710	2710	2710	0
538	20241107	110900	74615945	2710	2710	2710	2710	200
539	20241107	110800	74073945	2710	2710	2710	2710	0
540	20241107	110700	74073945	2710	2710	2710	2710	0
541	20241107	110600	74073945	2710	2710	2710	2710	0
542	20241107	110500	74073945	2710	2710	2710	2710	0
543	20241107	110400	74073945	2710	2710	2710	2710	0
544	20241107	110300	74073945	2710	2710	2710	2710	0
545	20241107	110200	74073945	2710	2710	2710	2710	39
546	20241107	110100	73968255	2700	2700	2700	2700	0
547	20241107	110000	73968255	2700	2700	2700	2700	0
548	20241107	105900	73968255	2700	2700	2700	2700	0
549	20241107	105800	73968255	2700	2700	2700	2700	0
550	20241107	105700	73968255	2700	2700	2700	2700	163
551	20241107	105600	73528155	2705	2705	2705	2705	333
552	20241107	105500	72627390	2710	2710	2710	2710	0
553	20241107	105400	72627390	2710	2710	2710	2710	1
554	20241107	105300	72624680	2710	2710	2710	2710	30
555	20241107	105200	72543380	2710	2710	2710	2710	0
556	20241107	105100	72543380	2710	2710	2710	2710	0
557	20241107	105000	72543380	2710	2710	2710	2710	0
558	20241107	104900	72543380	2710	2710	2710	2710	456
559	20241107	104800	71307620	2710	2710	2710	2710	0
560	20241107	104700	71307620	2710	2710	2710	2710	20
561	20241107	104600	71253420	2710	2710	2710	2710	0
562	20241107	104500	71253420	2710	2710	2710	2710	51
563	20241107	104400	71115210	2710	2710	2710	2710	0
564	20241107	104300	71115210	2710	2710	2710	2710	0
565	20241107	104200	71115210	2710	2710	2710	2710	39
566	20241107	104100	71009520	2700	2700	2700	2700	0
567	20241107	104000	71009520	2700	2700	2700	2700	9994
568	20241107	103900	44025720	2700	2700	2700	2700	0
569	20241107	103800	44025720	2700	2700	2700	2700	0
570	20241107	103700	44025720	2700	2700	2700	2700	0
571	20241107	103600	44025720	2700	2700	2700	2700	0
572	20241107	103500	44025720	2700	2700	2700	2700	0
573	20241107	103400	44025720	2700	2700	2700	2700	0
574	20241107	103300	44025720	2700	2700	2700	2700	1
575	20241107	103200	44023020	2700	2700	2700	2700	0
576	20241107	103100	44023020	2700	2700	2700	2700	0
577	20241107	103000	44023020	2700	2700	2700	2700	0
578	20241107	102900	44023020	2700	2700	2700	2700	0
579	20241107	102800	44023020	2700	2700	2700	2700	0
580	20241107	102700	44023020	2700	2700	2700	2700	30
581	20241107	102600	43942020	2710	2710	2710	2710	0
582	20241107	102500	43942020	2710	2710	2710	2710	0
583	20241107	102400	43942020	2710	2710	2710	2710	0
584	20241107	102300	43942020	2710	2710	2710	2710	1
585	20241107	102200	43939310	2710	2710	2710	2710	0
586	20241107	102100	43939310	2710	2710	2710	2710	0
587	20241107	102000	43939310	2710	2710	2710	2710	0
588	20241107	101900	43939310	2710	2710	2710	2710	10
589	20241107	101800	43912210	2710	2710	2710	2710	296
590	20241107	101700	43110050	2710	2710	2710	2710	0
591	20241107	101600	43110050	2710	2710	2710	2710	0
592	20241107	101500	43110050	2710	2710	2710	2710	0
593	20241107	101400	43110050	2710	2710	2710	2710	0
594	20241107	101300	43110050	2710	2710	2710	2710	0
595	20241107	101200	43110050	2710	2710	2710	2710	0
596	20241107	101100	43110050	2710	2710	2710	2710	0
597	20241107	101000	43110050	2710	2710	2710	2710	1
598	20241107	100900	43107340	2710	2710	2710	2710	0
599	20241107	100800	43107340	2710	2710	2710	2710	0
600	20241107	100700	43107340	2710	2710	2710	2710	0
601	20241107	100600	43107340	2710	2710	2710	2710	0
602	20241107	100500	43107340	2710	2710	2710	2710	2
603	20241107	100400	43101920	2695	2695	2695	2695	4
604	20241107	100300	43091140	2700	2700	2700	2700	0
605	20241107	100200	43091140	2700	2700	2700	2700	0
606	20241107	100100	43091140	2700	2700	2700	2700	1
607	20241107	100000	43088440	2690	2690	2690	2690	0
608	20241107	095900	43088440	2690	2690	2690	2690	0
609	20241107	095800	43088440	2690	2690	2690	2690	0
610	20241107	095700	43088440	2690	2690	2690	2690	2790
611	20241107	095600	35583340	2695	2695	2695	2695	0
612	20241107	095500	35583340	2695	2695	2695	2695	1033
613	20241107	095400	32799405	2695	2695	2695	2695	0
614	20241107	095300	32799405	2695	2695	2695	2695	0
615	20241107	095200	32799405	2695	2695	2695	2695	11
616	20241107	095100	32769760	2695	2695	2695	2695	0
617	20241107	095000	32769760	2695	2695	2695	2695	0
618	20241107	094900	32769760	2695	2695	2695	2695	0
619	20241107	094800	32769760	2695	2695	2695	2695	30
620	20241107	094700	32688910	2705	2705	2705	2705	0
621	20241107	094600	32688910	2705	2705	2705	2705	813
622	20241107	094500	30489745	2705	2705	2705	2705	0
623	20241107	094400	30489745	2705	2705	2705	2705	0
624	20241107	094300	30489745	2705	2705	2705	2705	269
625	20241107	094200	29762100	2705	2695	2705	2690	746
626	20241107	094100	27754855	2705	2700	2705	2695	112
627	20241107	094000	27452900	2705	2705	2705	2705	0
628	20241107	093900	27452900	2705	2695	2705	2695	173
629	20241107	093800	26986645	2695	2700	2700	2695	500
630	20241107	093700	25639120	2705	2705	2705	2705	0
631	20241107	093600	25639120	2705	2705	2705	2705	0
632	20241107	093500	25639120	2705	2705	2705	2705	0
633	20241107	093400	25639120	2705	2700	2705	2700	184
634	20241107	093300	25141420	2705	2705	2705	2705	0
635	20241107	093200	25141420	2705	2705	2705	2705	0
636	20241107	093100	25141420	2705	2705	2705	2705	206
637	20241107	093000	24584190	2705	2705	2705	2705	2
638	20241107	092900	24578780	2690	2700	2700	2690	1396
639	20241107	092800	20817815	2700	2700	2700	2700	3
640	20241107	092700	20809715	2700	2700	2700	2700	50
641	20241107	092600	20674715	2700	2700	2700	2700	0
642	20241107	092500	20674715	2700	2700	2700	2700	0
643	20241107	092400	20674715	2700	2700	2700	2700	0
644	20241107	092300	20674715	2700	2700	2700	2700	80
645	20241107	092200	20458715	2700	2700	2700	2700	0
646	20241107	092100	20458715	2700	2690	2700	2685	1027
647	20241107	092000	17700805	2690	2690	2690	2690	0
648	20241107	091900	17700805	2690	2690	2690	2690	0
649	20241107	091800	17700805	2690	2695	2695	2690	100
650	20241107	091700	17431800	2690	2690	2690	2690	0
651	20241107	091600	17431800	2690	2690	2690	2690	0
652	20241107	091500	17431800	2690	2690	2690	2690	621
653	20241107	091400	15761310	2690	2690	2690	2690	0
654	20241107	091300	15761310	2690	2690	2690	2690	1
655	20241107	091200	15758620	2690	2690	2690	2690	200
656	20241107	091100	15220620	2690	2690	2690	2690	0
657	20241107	091000	15220620	2690	2690	2690	2690	1
658	20241107	090900	15217930	2695	2685	2695	2685	865
659	20241107	090800	12894665	2695	2695	2695	2695	1
660	20241107	090700	12891970	2695	2690	2695	2690	1080
661	20241107	090600	9986765	2695	2695	2695	2695	44
662	20241107	090500	9868185	2700	2700	2700	2700	0
663	20241107	090400	9868185	2700	2690	2700	2690	21
664	20241107	090300	9811645	2690	2690	2690	2690	0
665	20241107	090200	9811645	2690	2695	2695	2690	1960
666	20241107	090100	4533300	2700	2700	2700	2700	150
667	20241107	090000	4128300	2700	2700	2700	2700	1529