KissMeData/100700/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	200500	96032290	2705	2705	2705	2705	2991
3	20241108	200400	96032290	2705	2705	2705	2705	0
4	20241108	200300	96032290	2705	2705	2705	2705	0
5	20241108	200200	96032290	2705	2705	2705	2705	0
6	20241108	200100	96032290	2705	2705	2705	2705	0
7	20241108	200000	96032290	2705	2705	2705	2705	0
8	20241108	195900	96032290	2705	2705	2705	2705	0
9	20241108	195800	96032290	2705	2705	2705	2705	0
10	20241108	195700	96032290	2705	2705	2705	2705	0
11	20241108	195600	96032290	2705	2705	2705	2705	0
12	20241108	195500	96032290	2705	2705	2705	2705	0
13	20241108	195400	96032290	2705	2705	2705	2705	0
14	20241108	195300	96032290	2705	2705	2705	2705	0
15	20241108	195200	96032290	2705	2705	2705	2705	0
16	20241108	195100	96032290	2705	2705	2705	2705	0
17	20241108	195000	96032290	2705	2705	2705	2705	0
18	20241108	194900	96032290	2705	2705	2705	2705	0
19	20241108	194800	96032290	2705	2705	2705	2705	0
20	20241108	194700	96032290	2705	2705	2705	2705	0
21	20241108	194600	96032290	2705	2705	2705	2705	0
22	20241108	194500	96032290	2705	2705	2705	2705	0
23	20241108	194400	96032290	2705	2705	2705	2705	0
24	20241108	194300	96032290	2705	2705	2705	2705	0
25	20241108	194200	96032290	2705	2705	2705	2705	0
26	20241108	194100	96032290	2705	2705	2705	2705	0
27	20241108	194000	96032290	2705	2705	2705	2705	0
28	20241108	193900	96032290	2705	2705	2705	2705	0
29	20241108	193800	96032290	2705	2705	2705	2705	0
30	20241108	193700	96032290	2705	2705	2705	2705	0
31	20241108	193600	96032290	2705	2705	2705	2705	0
32	20241108	193500	96032290	2705	2705	2705	2705	2991
33	20241108	193400	96032290	2705	2705	2705	2705	0
34	20241108	193300	96032290	2705	2705	2705	2705	0
35	20241108	193200	96032290	2705	2705	2705	2705	0
36	20241108	193100	96032290	2705	2705	2705	2705	0
37	20241108	193000	96032290	2705	2705	2705	2705	0
38	20241108	192900	96032290	2705	2705	2705	2705	0
39	20241108	192800	96032290	2705	2705	2705	2705	0
40	20241108	192700	96032290	2705	2705	2705	2705	0
41	20241108	192600	96032290	2705	2705	2705	2705	0
42	20241108	192500	96032290	2705	2705	2705	2705	0
43	20241108	192400	96032290	2705	2705	2705	2705	0
44	20241108	192300	96032290	2705	2705	2705	2705	0
45	20241108	192200	96032290	2705	2705	2705	2705	0
46	20241108	192100	96032290	2705	2705	2705	2705	0
47	20241108	192000	96032290	2705	2705	2705	2705	0
48	20241108	191900	96032290	2705	2705	2705	2705	0
49	20241108	191800	96032290	2705	2705	2705	2705	0
50	20241108	191700	96032290	2705	2705	2705	2705	0
51	20241108	191600	96032290	2705	2705	2705	2705	0
52	20241108	191500	96032290	2705	2705	2705	2705	0
53	20241108	191400	96032290	2705	2705	2705	2705	0
54	20241108	191300	96032290	2705	2705	2705	2705	0
55	20241108	191200	96032290	2705	2705	2705	2705	0
56	20241108	191100	96032290	2705	2705	2705	2705	0
57	20241108	191000	96032290	2705	2705	2705	2705	0
58	20241108	190900	96032290	2705	2705	2705	2705	0
59	20241108	190800	96032290	2705	2705	2705	2705	0
60	20241108	190700	96032290	2705	2705	2705	2705	0
61	20241108	190600	96032290	2705	2705	2705	2705	0
62	20241108	190500	96032290	2705	2705	2705	2705	2991
63	20241108	190400	96032290	2705	2705	2705	2705	0
64	20241108	190300	96032290	2705	2705	2705	2705	0
65	20241108	190200	96032290	2705	2705	2705	2705	0
66	20241108	190100	96032290	2705	2705	2705	2705	0
67	20241108	190000	96032290	2705	2705	2705	2705	0
68	20241108	185900	96032290	2705	2705	2705	2705	0
69	20241108	185800	96032290	2705	2705	2705	2705	0
70	20241108	185700	96032290	2705	2705	2705	2705	0
71	20241108	185600	96032290	2705	2705	2705	2705	0
72	20241108	185500	96032290	2705	2705	2705	2705	0
73	20241108	185400	96032290	2705	2705	2705	2705	0
74	20241108	185300	96032290	2705	2705	2705	2705	0
75	20241108	185200	96032290	2705	2705	2705	2705	0
76	20241108	185100	96032290	2705	2705	2705	2705	0
77	20241108	185000	96032290	2705	2705	2705	2705	0
78	20241108	184900	96032290	2705	2705	2705	2705	0
79	20241108	184800	96032290	2705	2705	2705	2705	0
80	20241108	184700	96032290	2705	2705	2705	2705	0
81	20241108	184600	96032290	2705	2705	2705	2705	0
82	20241108	184500	96032290	2705	2705	2705	2705	0
83	20241108	184400	96032290	2705	2705	2705	2705	0
84	20241108	184300	96032290	2705	2705	2705	2705	0
85	20241108	184200	96032290	2705	2705	2705	2705	0
86	20241108	184100	96032290	2705	2705	2705	2705	0
87	20241108	184000	96032290	2705	2705	2705	2705	0
88	20241108	183900	96032290	2705	2705	2705	2705	0
89	20241108	183800	96032290	2705	2705	2705	2705	0
90	20241108	183700	96032290	2705	2705	2705	2705	0
91	20241108	183600	96032290	2705	2705	2705	2705	0
92	20241108	183500	96032290	2705	2705	2705	2705	2991
93	20241108	183400	96032290	2705	2705	2705	2705	0
94	20241108	183300	96032290	2705	2705	2705	2705	0
95	20241108	183200	96032290	2705	2705	2705	2705	0
96	20241108	183100	96032290	2705	2705	2705	2705	0
97	20241108	183000	96032290	2705	2705	2705	2705	0
98	20241108	182900	96032290	2705	2705	2705	2705	0
99	20241108	182800	96032290	2705	2705	2705	2705	0
100	20241108	182700	96032290	2705	2705	2705	2705	0
101	20241108	182600	96032290	2705	2705	2705	2705	0
102	20241108	182500	96032290	2705	2705	2705	2705	0
103	20241108	182400	96032290	2705	2705	2705	2705	0
104	20241108	182300	96032290	2705	2705	2705	2705	0
105	20241108	182200	96032290	2705	2705	2705	2705	0
106	20241108	182100	96032290	2705	2705	2705	2705	0
107	20241108	182000	96032290	2705	2705	2705	2705	0
108	20241108	181900	96032290	2705	2705	2705	2705	0
109	20241108	181800	96032290	2705	2705	2705	2705	0
110	20241108	181700	96032290	2705	2705	2705	2705	0
111	20241108	181600	96032290	2705	2705	2705	2705	0
112	20241108	181500	96032290	2705	2705	2705	2705	0
113	20241108	181400	96032290	2705	2705	2705	2705	0
114	20241108	181300	96032290	2705	2705	2705	2705	0
115	20241108	181200	96032290	2705	2705	2705	2705	0
116	20241108	181100	96032290	2705	2705	2705	2705	0
117	20241108	181000	96032290	2705	2705	2705	2705	0
118	20241108	180900	96032290	2705	2705	2705	2705	0
119	20241108	180800	96032290	2705	2705	2705	2705	0
120	20241108	180700	96032290	2705	2705	2705	2705	0
121	20241108	180600	96032290	2705	2705	2705	2705	0
122	20241108	180500	96032290	2705	2705	2705	2705	2991
123	20241108	180400	96032290	2705	2705	2705	2705	0
124	20241108	180300	96032290	2705	2705	2705	2705	0
125	20241108	180200	96032290	2705	2705	2705	2705	0
126	20241108	180100	96032290	2705	2705	2705	2705	0
127	20241108	180000	96032290	2705	2705	2705	2705	0
128	20241108	175900	96032290	2705	2705	2705	2705	0
129	20241108	175800	96032290	2705	2705	2705	2705	0
130	20241108	175700	96032290	2705	2705	2705	2705	0
131	20241108	175600	96032290	2705	2705	2705	2705	0
132	20241108	175500	96032290	2705	2705	2705	2705	0
133	20241108	175400	96032290	2705	2705	2705	2705	0
134	20241108	175300	96032290	2705	2705	2705	2705	0
135	20241108	175200	96032290	2705	2705	2705	2705	0
136	20241108	175100	96032290	2705	2705	2705	2705	0
137	20241108	175000	96032290	2705	2705	2705	2705	0
138	20241108	174900	96032290	2705	2705	2705	2705	0
139	20241108	174800	96032290	2705	2705	2705	2705	0
140	20241108	174700	96032290	2705	2705	2705	2705	0
141	20241108	174600	96032290	2705	2705	2705	2705	0
142	20241108	174500	96032290	2705	2705	2705	2705	0
143	20241108	174400	96032290	2705	2705	2705	2705	0
144	20241108	174300	96032290	2705	2705	2705	2705	0
145	20241108	174200	96032290	2705	2705	2705	2705	0
146	20241108	174100	96032290	2705	2705	2705	2705	0
147	20241108	174000	96032290	2705	2705	2705	2705	0
148	20241108	173900	96032290	2705	2705	2705	2705	0
149	20241108	173800	96032290	2705	2705	2705	2705	0
150	20241108	173700	96032290	2705	2705	2705	2705	0
151	20241108	173600	96032290	2705	2705	2705	2705	0
152	20241108	173500	96032290	2705	2705	2705	2705	2991
153	20241108	173400	96032290	2705	2705	2705	2705	0
154	20241108	173300	96032290	2705	2705	2705	2705	0
155	20241108	173200	96032290	2705	2705	2705	2705	0
156	20241108	173100	96032290	2705	2705	2705	2705	0
157	20241108	173000	96032290	2705	2705	2705	2705	0
158	20241108	172900	96032290	2705	2705	2705	2705	0
159	20241108	172800	96032290	2705	2705	2705	2705	0
160	20241108	172700	96032290	2705	2705	2705	2705	0
161	20241108	172600	96032290	2705	2705	2705	2705	0
162	20241108	172500	96032290	2705	2705	2705	2705	0
163	20241108	172400	96032290	2705	2705	2705	2705	0
164	20241108	172300	96032290	2705	2705	2705	2705	0
165	20241108	172200	96032290	2705	2705	2705	2705	0
166	20241108	172100	96032290	2705	2705	2705	2705	0
167	20241108	172000	96032290	2705	2705	2705	2705	0
168	20241108	171900	96032290	2705	2705	2705	2705	0
169	20241108	171800	96032290	2705	2705	2705	2705	0
170	20241108	171700	96032290	2705	2705	2705	2705	0
171	20241108	171600	96032290	2705	2705	2705	2705	0
172	20241108	171500	96032290	2705	2705	2705	2705	0
173	20241108	171400	96032290	2705	2705	2705	2705	0
174	20241108	171300	96032290	2705	2705	2705	2705	0
175	20241108	171200	96032290	2705	2705	2705	2705	0
176	20241108	171100	96032290	2705	2705	2705	2705	0
177	20241108	171000	96032290	2705	2705	2705	2705	0
178	20241108	170900	96032290	2705	2705	2705	2705	0
179	20241108	170800	96032290	2705	2705	2705	2705	0
180	20241108	170700	96032290	2705	2705	2705	2705	0
181	20241108	170600	96032290	2705	2705	2705	2705	0
182	20241108	170500	96032290	2705	2705	2705	2705	2991
183	20241108	170400	96032290	2705	2705	2705	2705	0
184	20241108	170300	96032290	2705	2705	2705	2705	0
185	20241108	170200	96032290	2705	2705	2705	2705	0
186	20241108	170100	96032290	2705	2705	2705	2705	0
187	20241108	170000	96032290	2705	2705	2705	2705	0
188	20241108	165900	96032290	2705	2705	2705	2705	0
189	20241108	165800	96032290	2705	2705	2705	2705	0
190	20241108	165700	96032290	2705	2705	2705	2705	0
191	20241108	165600	96032290	2705	2705	2705	2705	0
192	20241108	165500	96032290	2705	2705	2705	2705	0
193	20241108	165400	96032290	2705	2705	2705	2705	0
194	20241108	165300	96032290	2705	2705	2705	2705	0
195	20241108	165200	96032290	2705	2705	2705	2705	0
196	20241108	165100	96032290	2705	2705	2705	2705	0
197	20241108	165000	96032290	2705	2705	2705	2705	0
198	20241108	164900	96032290	2705	2705	2705	2705	0
199	20241108	164800	96032290	2705	2705	2705	2705	0
200	20241108	164700	96032290	2705	2705	2705	2705	0
201	20241108	164600	96032290	2705	2705	2705	2705	0
202	20241108	164500	96032290	2705	2705	2705	2705	0
203	20241108	164400	96032290	2705	2705	2705	2705	0
204	20241108	164300	96032290	2705	2705	2705	2705	0
205	20241108	164200	96032290	2705	2705	2705	2705	0
206	20241108	164100	96032290	2705	2705	2705	2705	0
207	20241108	164000	96032290	2705	2705	2705	2705	0
208	20241108	163900	96032290	2705	2705	2705	2705	0
209	20241108	163800	96032290	2705	2705	2705	2705	0
210	20241108	163700	96032290	2705	2705	2705	2705	0
211	20241108	163600	96032290	2705	2705	2705	2705	0
212	20241108	163500	96032290	2705	2705	2705	2705	2991
213	20241108	163400	96032290	2705	2705	2705	2705	0
214	20241108	163300	96032290	2705	2705	2705	2705	0
215	20241108	163200	96032290	2705	2705	2705	2705	0
216	20241108	163100	96032290	2705	2705	2705	2705	0
217	20241108	163000	96032290	2705	2705	2705	2705	0
218	20241108	162900	96032290	2705	2705	2705	2705	0
219	20241108	162800	96032290	2705	2705	2705	2705	0
220	20241108	162700	96032290	2705	2705	2705	2705	0
221	20241108	162600	96032290	2705	2705	2705	2705	0
222	20241108	162500	96032290	2705	2705	2705	2705	0
223	20241108	162400	96032290	2705	2705	2705	2705	0
224	20241108	162300	96032290	2705	2705	2705	2705	0
225	20241108	162200	96032290	2705	2705	2705	2705	0
226	20241108	162100	96032290	2705	2705	2705	2705	0
227	20241108	162000	96032290	2705	2705	2705	2705	0
228	20241108	161900	96032290	2705	2705	2705	2705	0
229	20241108	161800	96032290	2705	2705	2705	2705	0
230	20241108	161700	96032290	2705	2705	2705	2705	0
231	20241108	161600	96032290	2705	2705	2705	2705	0
232	20241108	161500	96032290	2705	2705	2705	2705	0
233	20241108	161400	96032290	2705	2705	2705	2705	0
234	20241108	161300	96032290	2705	2705	2705	2705	0
235	20241108	161200	96032290	2705	2705	2705	2705	0
236	20241108	161100	96032290	2705	2705	2705	2705	0
237	20241108	161000	96032290	2705	2705	2705	2705	0
238	20241108	160900	96032290	2705	2705	2705	2705	0
239	20241108	160800	96032290	2705	2705	2705	2705	0
240	20241108	160700	96032290	2705	2705	2705	2705	0
241	20241108	160600	96032290	2705	2705	2705	2705	0
242	20241108	160500	96032290	2705	2705	2705	2705	2991
243	20241108	160400	96032290	2705	2705	2705	2705	0
244	20241108	160300	96032290	2705	2705	2705	2705	0
245	20241108	160200	96032290	2705	2705	2705	2705	0
246	20241108	160100	96032290	2705	2705	2705	2705	0
247	20241108	160000	96032290	2705	2705	2705	2705	0
248	20241108	155900	96032290	2705	2705	2705	2705	0
249	20241108	155800	96032290	2705	2705	2705	2705	0
250	20241108	155700	96032290	2705	2705	2705	2705	0
251	20241108	155600	96032290	2705	2705	2705	2705	0
252	20241108	155500	96032290	2705	2705	2705	2705	0
253	20241108	155400	96032290	2705	2705	2705	2705	0
254	20241108	155300	96032290	2705	2705	2705	2705	0
255	20241108	155200	96032290	2705	2705	2705	2705	0
256	20241108	155100	96032290	2705	2705	2705	2705	0
257	20241108	155000	96032290	2705	2705	2705	2705	0
258	20241108	154900	96032290	2705	2705	2705	2705	0
259	20241108	154800	96032290	2705	2705	2705	2705	0
260	20241108	154700	96032290	2705	2705	2705	2705	0
261	20241108	154600	96032290	2705	2705	2705	2705	0
262	20241108	154500	96032290	2705	2705	2705	2705	0
263	20241108	154400	96032290	2705	2705	2705	2705	0
264	20241108	154300	96032290	2705	2705	2705	2705	0
265	20241108	154200	96032290	2705	2705	2705	2705	0
266	20241108	154100	96032290	2705	2705	2705	2705	0
267	20241108	154000	96032290	2705	2705	2705	2705	0
268	20241108	153900	96032290	2705	2705	2705	2705	0
269	20241108	153800	96032290	2705	2705	2705	2705	0
270	20241108	153700	96032290	2705	2705	2705	2705	0
271	20241108	153600	96032290	2705	2705	2705	2705	0
272	20241108	153500	96032290	2705	2705	2705	2705	2991
273	20241108	153400	96032290	2705	2705	2705	2705	0
274	20241108	153300	96032290	2705	2705	2705	2705	0
275	20241108	153200	96032290	2705	2705	2705	2705	0
276	20241108	153100	96032290	2705	2705	2705	2705	0
277	20241108	153000	96032290	2705	2705	2705	2705	2991
278	20241108	152900	87941635	2705	2705	2705	2705	0
279	20241108	152800	87941635	2705	2705	2705	2705	0
280	20241108	152700	87941635	2705	2705	2705	2705	0
281	20241108	152600	87941635	2705	2705	2705	2705	0
282	20241108	152500	87941635	2705	2705	2705	2705	0
283	20241108	152400	87941635	2705	2705	2705	2705	0
284	20241108	152300	87941635	2705	2705	2705	2705	0
285	20241108	152200	87941635	2705	2705	2705	2705	0
286	20241108	152100	87941635	2705	2705	2705	2705	0
287	20241108	152000	87941635	2705	2705	2705	2705	0
288	20241108	151900	87941635	2705	2705	2715	2705	51
289	20241108	151800	87803625	2715	2705	2715	2705	37
290	20241108	151700	87703530	2715	2715	2715	2710	17
291	20241108	151600	87657430	2715	2705	2715	2705	252
292	20241108	151500	86975760	2705	2705	2705	2705	0
293	20241108	151400	86975760	2705	2705	2705	2705	49
294	20241108	151300	86843215	2725	2725	2725	2725	0
295	20241108	151200	86843215	2725	2725	2725	2725	0
296	20241108	151100	86843215	2725	2715	2725	2715	20
297	20241108	151000	86788895	2715	2715	2715	2715	200
298	20241108	150900	86245895	2715	2705	2715	2705	1200
299	20241108	150800	82992895	2705	2705	2705	2705	0
300	20241108	150700	82992895	2705	2705	2705	2705	0
301	20241108	150600	82992895	2705	2705	2705	2705	150
302	20241108	150500	82587145	2705	2705	2705	2705	206
303	20241108	150400	82029915	2710	2705	2710	2705	22
304	20241108	150300	81970395	2705	2710	2710	2705	216
305	20241108	150200	81386110	2705	2705	2705	2705	0
306	20241108	150100	81386110	2705	2705	2705	2705	67
307	20241108	150000	81204875	2710	2710	2710	2710	0
308	20241108	145900	81204875	2710	2710	2710	2710	0
309	20241108	145800	81204875	2710	2710	2710	2710	0
310	20241108	145700	81204875	2710	2710	2710	2710	0
311	20241108	145600	81204875	2710	2710	2710	2710	5
312	20241108	145500	81191325	2710	2710	2710	2710	0
313	20241108	145400	81191325	2710	2710	2710	2710	0
314	20241108	145300	81191325	2710	2710	2710	2710	0
315	20241108	145200	81191325	2710	2710	2710	2710	0
316	20241108	145100	81191325	2710	2710	2710	2710	0
317	20241108	145000	81191325	2710	2710	2710	2710	0
318	20241108	144900	81191325	2710	2710	2710	2710	1
319	20241108	144800	81188615	2710	2710	2710	2710	0
320	20241108	144700	81188615	2710	2710	2710	2710	34
321	20241108	144600	81096475	2710	2705	2710	2705	11
322	20241108	144500	81066715	2710	2705	2710	2705	69
323	20241108	144400	80880065	2710	2710	2710	2710	0
324	20241108	144300	80880065	2710	2710	2710	2710	0
325	20241108	144200	80880065	2710	2710	2710	2710	0
326	20241108	144100	80880065	2710	2710	2710	2710	0
327	20241108	144000	80880065	2710	2710	2710	2710	10
328	20241108	143900	80852965	2710	2710	2710	2710	0
329	20241108	143800	80852965	2710	2710	2710	2710	0
330	20241108	143700	80852965	2710	2710	2710	2710	2
331	20241108	143600	80847545	2710	2710	2710	2710	20
332	20241108	143500	80793345	2705	2705	2705	2705	0
333	20241108	143400	80793345	2705	2705	2705	2705	74
334	20241108	143300	80593175	2710	2710	2710	2710	10
335	20241108	143200	80566075	2710	2710	2710	2710	0
336	20241108	143100	80566075	2710	2710	2710	2710	10
337	20241108	143000	80538975	2710	2710	2710	2710	237
338	20241108	142900	79896705	2710	2710	2710	2710	0
339	20241108	142800	79896705	2710	2710	2710	2710	0
340	20241108	142700	79896705	2710	2710	2710	2710	0
341	20241108	142600	79896705	2710	2710	2710	2710	0
342	20241108	142500	79896705	2710	2715	2715	2710	78
343	20241108	142400	79685320	2710	2710	2710	2710	0
344	20241108	142300	79685320	2710	2710	2710	2710	0
345	20241108	142200	79685320	2710	2710	2710	2710	36
346	20241108	142100	79587760	2715	2715	2715	2715	1
347	20241108	142000	79585045	2705	2705	2705	2705	0
348	20241108	141900	79585045	2705	2705	2705	2705	0
349	20241108	141800	79585045	2705	2705	2705	2705	68
350	20241108	141700	79401105	2710	2710	2710	2710	0
351	20241108	141600	79401105	2710	2710	2710	2710	0
352	20241108	141500	79401105	2710	2710	2710	2710	0
353	20241108	141400	79401105	2710	2710	2710	2710	0
354	20241108	141300	79401105	2710	2710	2710	2710	0
355	20241108	141200	79401105	2710	2710	2710	2710	0
356	20241108	141100	79401105	2710	2710	2710	2710	581
357	20241108	141000	77826595	2710	2710	2710	2710	0
358	20241108	140900	77826595	2710	2710	2710	2710	0
359	20241108	140800	77826595	2710	2710	2710	2710	0
360	20241108	140700	77826595	2710	2710	2710	2710	0
361	20241108	140600	77826595	2710	2710	2710	2710	0
362	20241108	140500	77826595	2710	2710	2710	2710	0
363	20241108	140400	77826595	2710	2710	2710	2710	0
364	20241108	140300	77826595	2710	2710	2710	2710	70
365	20241108	140200	77636895	2715	2715	2715	2715	0
366	20241108	140100	77636895	2715	2715	2715	2715	0
367	20241108	140000	77636895	2715	2715	2715	2715	0
368	20241108	135900	77636895	2715	2715	2715	2715	0
369	20241108	135800	77636895	2715	2715	2715	2715	25
370	20241108	135700	77569020	2710	2710	2710	2710	0
371	20241108	135600	77569020	2710	2710	2710	2710	0
372	20241108	135500	77569020	2710	2710	2710	2710	0
373	20241108	135400	77569020	2710	2710	2710	2710	0
374	20241108	135300	77569020	2710	2710	2710	2710	11
375	20241108	135200	77539210	2710	2710	2710	2710	0
376	20241108	135100	77539210	2710	2715	2715	2710	52
377	20241108	135000	77398285	2710	2710	2710	2710	152
378	20241108	134900	76986365	2710	2710	2710	2710	0
379	20241108	134800	76986365	2710	2710	2710	2710	0
380	20241108	134700	76986365	2710	2710	2710	2710	81
381	20241108	134600	76766855	2710	2710	2710	2710	1
382	20241108	134500	76764145	2710	2710	2710	2710	453
383	20241108	134400	75536515	2710	2710	2710	2710	1
384	20241108	134300	75533805	2705	2705	2705	2705	0
385	20241108	134200	75533805	2705	2705	2705	2705	0
386	20241108	134100	75533805	2705	2705	2705	2705	0
387	20241108	134000	75533805	2705	2705	2705	2705	8
388	20241108	133900	75512165	2710	2710	2710	2710	21
389	20241108	133800	75455255	2710	2710	2710	2710	0
390	20241108	133700	75455255	2710	2710	2710	2710	656
391	20241108	133600	73677495	2710	2710	2710	2710	0
392	20241108	133500	73677495	2710	2710	2710	2710	0
393	20241108	133400	73677495	2710	2710	2710	2710	0
394	20241108	133300	73677495	2710	2710	2710	2710	0
395	20241108	133200	73677495	2710	2710	2710	2710	73
396	20241108	133100	73479665	2715	2715	2715	2715	0
397	20241108	133000	73479665	2715	2715	2715	2715	0
398	20241108	132900	73479665	2715	2715	2715	2715	1
399	20241108	132800	73476950	2710	2710	2710	2710	3262
400	20241108	132700	64636930	2715	2715	2715	2715	0
401	20241108	132600	64636930	2715	2715	2715	2715	0
402	20241108	132500	64636930	2715	2715	2715	2715	0
403	20241108	132400	64636930	2715	2715	2715	2715	0
404	20241108	132300	64636930	2715	2715	2715	2715	0
405	20241108	132200	64636930	2715	2715	2715	2715	49
406	20241108	132100	64503895	2715	2715	2715	2715	47
407	20241108	132000	64376290	2715	2715	2715	2715	0
408	20241108	131900	64376290	2715	2715	2715	2715	22
409	20241108	131800	64316560	2715	2715	2715	2715	300
410	20241108	131700	63502060	2715	2715	2715	2715	0
411	20241108	131600	63502060	2715	2715	2715	2715	1
412	20241108	131500	63499345	2710	2710	2710	2710	0
413	20241108	131400	63499345	2710	2710	2710	2710	0
414	20241108	131300	63499345	2710	2710	2710	2710	64
415	20241108	131200	63325905	2710	2710	2710	2710	0
416	20241108	131100	63325905	2710	2710	2710	2710	0
417	20241108	131000	63325905	2710	2710	2710	2710	0
418	20241108	130900	63325905	2710	2710	2710	2710	0
419	20241108	130800	63325905	2710	2710	2710	2710	0
420	20241108	130700	63325905	2710	2710	2710	2710	0
421	20241108	130600	63325905	2710	2710	2710	2710	0
422	20241108	130500	63325905	2710	2710	2710	2710	0
423	20241108	130400	63325905	2710	2710	2710	2710	72
424	20241108	130300	63130785	2715	2715	2715	2715	0
425	20241108	130200	63130785	2715	2715	2715	2715	0
426	20241108	130100	63130785	2715	2715	2715	2715	0
427	20241108	130000	63130785	2715	2715	2715	2715	0
428	20241108	125900	63130785	2715	2715	2715	2715	0
429	20241108	125800	63130785	2715	2715	2715	2715	0
430	20241108	125700	63130785	2715	2710	2715	2710	106
431	20241108	125600	62843520	2710	2710	2710	2710	71
432	20241108	125500	62651110	2715	2715	2715	2715	0
433	20241108	125400	62651110	2715	2715	2715	2715	1
434	20241108	125300	62648395	2710	2710	2710	2710	105
435	20241108	125200	62363845	2710	2710	2710	2710	210
436	20241108	125100	61794745	2715	2715	2715	2715	0
437	20241108	125000	61794745	2715	2715	2715	2715	0
438	20241108	124900	61794745	2715	2715	2715	2715	150
439	20241108	124800	61387495	2715	2715	2715	2715	0
440	20241108	124700	61387495	2715	2715	2715	2715	506
441	20241108	124600	60013705	2720	2720	2720	2720	0
442	20241108	124500	60013705	2720	2720	2720	2720	0
443	20241108	124400	60013705	2720	2720	2720	2720	10
444	20241108	124300	59986505	2725	2725	2725	2725	0
445	20241108	124200	59986505	2725	2725	2725	2725	2
446	20241108	124100	59981055	2715	2715	2715	2715	0
447	20241108	124000	59981055	2715	2715	2715	2715	80
448	20241108	123900	59763855	2725	2715	2725	2715	67
449	20241108	123800	59581940	2715	2715	2715	2715	8
450	20241108	123700	59560220	2725	2725	2725	2725	0
451	20241108	123600	59560220	2725	2725	2725	2725	0
452	20241108	123500	59560220	2725	2725	2725	2725	0
453	20241108	123400	59560220	2725	2725	2725	2725	0
454	20241108	123300	59560220	2725	2725	2725	2725	0
455	20241108	123200	59560220	2725	2725	2725	2725	0
456	20241108	123100	59560220	2725	2725	2725	2710	82
457	20241108	123000	59337925	2725	2725	2725	2725	2
458	20241108	122900	59332475	2710	2710	2710	2710	0
459	20241108	122800	59332475	2710	2710	2710	2710	0
460	20241108	122700	59332475	2710	2710	2710	2710	0
461	20241108	122600	59332475	2710	2710	2710	2710	0
462	20241108	122500	59332475	2710	2710	2710	2710	0
463	20241108	122400	59332475	2710	2710	2710	2710	0
464	20241108	122300	59332475	2710	2710	2710	2710	65
465	20241108	122200	59156325	2710	2710	2710	2710	1200
466	20241108	122100	55904325	2725	2725	2725	2725	1
467	20241108	122000	55901600	2725	2725	2725	2725	0
468	20241108	121900	55901600	2725	2725	2725	2725	150
469	20241108	121800	55492850	2725	2725	2725	2725	0
470	20241108	121700	55492850	2725	2725	2725	2725	0
471	20241108	121600	55492850	2725	2725	2725	2725	0
472	20241108	121500	55492850	2725	2725	2725	2725	0
473	20241108	121400	55492850	2725	2725	2725	2725	0
474	20241108	121300	55492850	2725	2725	2725	2725	0
475	20241108	121200	55492850	2725	2725	2725	2725	2
476	20241108	121100	55487400	2715	2715	2715	2715	209
477	20241108	121000	54919965	2715	2715	2715	2715	69
478	20241108	120900	54732630	2715	2715	2715	2715	23
479	20241108	120800	54670185	2710	2710	2710	2710	0
480	20241108	120700	54670185	2710	2710	2710	2710	0
481	20241108	120600	54670185	2710	2710	2710	2710	0
482	20241108	120500	54670185	2710	2710	2710	2710	68
483	20241108	120400	54485905	2715	2715	2715	2715	0
484	20241108	120300	54485905	2715	2715	2715	2715	0
485	20241108	120200	54485905	2715	2715	2715	2715	0
486	20241108	120100	54485905	2715	2715	2715	2715	0
487	20241108	120000	54485905	2715	2715	2715	2715	0
488	20241108	115900	54485905	2715	2715	2715	2715	1
489	20241108	115800	54483190	2715	2715	2715	2715	15
490	20241108	115700	54442465	2710	2715	2715	2710	75
491	20241108	115600	54239165	2715	2715	2715	2715	0
492	20241108	115500	54239165	2715	2715	2715	2715	2
493	20241108	115400	54233735	2710	2710	2710	2710	32
494	20241108	115300	54147015	2710	2710	2710	2710	0
495	20241108	115200	54147015	2710	2710	2710	2710	0
496	20241108	115100	54147015	2710	2710	2710	2710	2
497	20241108	115000	54141595	2710	2710	2710	2710	0
498	20241108	114900	54141595	2710	2715	2715	2710	321
499	20241108	114800	53270410	2715	2715	2715	2715	0
500	20241108	114700	53270410	2715	2715	2715	2715	0
501	20241108	114600	53270410	2715	2715	2715	2715	0
502	20241108	114500	53270410	2715	2715	2715	2715	0
503	20241108	114400	53270410	2715	2715	2715	2715	0
504	20241108	114300	53270410	2715	2715	2715	2715	0
505	20241108	114200	53270410	2715	2715	2715	2715	0
506	20241108	114100	53270410	2715	2715	2725	2715	82
507	20241108	114000	53047770	2725	2725	2725	2725	0
508	20241108	113900	53047770	2725	2725	2725	2725	0
509	20241108	113800	53047770	2725	2725	2725	2725	0
510	20241108	113700	53047770	2725	2725	2725	2725	0
511	20241108	113600	53047770	2725	2725	2725	2725	1
512	20241108	113500	53045045	2715	2715	2715	2715	50
513	20241108	113400	52909295	2725	2725	2725	2725	1
514	20241108	113300	52906570	2710	2710	2710	2710	72
515	20241108	113200	52711450	2715	2715	2715	2715	0
516	20241108	113100	52711450	2715	2715	2715	2715	374
517	20241108	113000	51696040	2715	2715	2715	2715	0
518	20241108	112900	51696040	2715	2720	2720	2715	714
519	20241108	112800	49757525	2720	2720	2720	2720	2
520	20241108	112700	49752085	2720	2720	2720	2720	1
521	20241108	112600	49749365	2715	2715	2715	2715	78
522	20241108	112500	49537595	2720	2720	2720	2720	0
523	20241108	112400	49537595	2720	2720	2720	2720	7583
524	20241108	112300	28911835	2720	2720	2720	2720	0
525	20241108	112200	28911835	2720	2720	2720	2720	0
526	20241108	112100	28911835	2720	2720	2720	2720	0
527	20241108	112000	28911835	2720	2720	2720	2720	2
528	20241108	111900	28906395	2715	2715	2715	2715	0
529	20241108	111800	28906395	2715	2715	2715	2715	74
530	20241108	111700	28705485	2720	2720	2720	2720	0
531	20241108	111600	28705485	2720	2720	2720	2720	15
532	20241108	111500	28664685	2720	2720	2720	2720	266
533	20241108	111400	27941165	2720	2720	2720	2720	0
534	20241108	111300	27941165	2720	2720	2720	2720	0
535	20241108	111200	27941165	2720	2720	2720	2720	500
536	20241108	111100	26581165	2715	2715	2715	2715	67
537	20241108	111000	26399260	2720	2720	2720	2720	0
538	20241108	110900	26399260	2720	2720	2720	2720	0
539	20241108	110800	26399260	2720	2720	2720	2720	0
540	20241108	110700	26399260	2720	2720	2720	2720	0
541	20241108	110600	26399260	2720	2720	2720	2720	36
542	20241108	110500	26301340	2725	2725	2725	2725	5
543	20241108	110400	26287715	2715	2715	2715	2715	66
544	20241108	110300	26108525	2720	2720	2720	2720	1718
545	20241108	110200	21435565	2720	2720	2720	2720	0
546	20241108	110100	21435565	2720	2720	2720	2720	0
547	20241108	110000	21435565	2720	2720	2720	2720	0
548	20241108	105900	21435565	2720	2720	2720	2720	0
549	20241108	105800	21435565	2720	2720	2720	2720	0
550	20241108	105700	21435565	2720	2720	2720	2720	68
551	20241108	105600	21250605	2725	2725	2725	2725	3
552	20241108	105500	21242430	2725	2725	2725	2725	0
553	20241108	105400	21242430	2725	2725	2725	2725	0
554	20241108	105300	21242430	2725	2725	2725	2725	0
555	20241108	105200	21242430	2725	2725	2725	2725	0
556	20241108	105100	21242430	2725	2725	2725	2725	20
557	20241108	105000	21187930	2720	2720	2720	2720	0
558	20241108	104900	21187930	2720	2720	2720	2720	77
559	20241108	104800	20978490	2720	2720	2720	2720	0
560	20241108	104700	20978490	2720	2720	2720	2720	0
561	20241108	104600	20978490	2720	2720	2720	2720	0
562	20241108	104500	20978490	2720	2720	2720	2720	0
563	20241108	104400	20978490	2720	2720	2720	2720	0
564	20241108	104300	20978490	2720	2720	2720	2720	0
565	20241108	104200	20978490	2720	2720	2720	2720	75
566	20241108	104100	20774490	2725	2725	2725	2725	0
567	20241108	104000	20774490	2725	2725	2725	2725	0
568	20241108	103900	20774490	2725	2725	2725	2725	0
569	20241108	103800	20774490	2725	2725	2725	2725	0
570	20241108	103700	20774490	2725	2725	2725	2725	1
571	20241108	103600	20771765	2725	2725	2725	2725	833
572	20241108	103500	18501840	2730	2730	2730	2730	0
573	20241108	103400	18501840	2730	2730	2730	2730	0
574	20241108	103300	18501840	2730	2730	2730	2730	150
575	20241108	103200	18092340	2735	2735	2735	2735	0
576	20241108	103100	18092340	2735	2735	2735	2735	0
577	20241108	103000	18092340	2735	2735	2735	2735	0
578	20241108	102900	18092340	2735	2735	2735	2735	0
579	20241108	102800	18092340	2735	2735	2735	2735	0
580	20241108	102700	18092340	2735	2735	2735	2735	0
581	20241108	102600	18092340	2735	2735	2735	2735	0
582	20241108	102500	18092340	2735	2735	2735	2735	0
583	20241108	102400	18092340	2735	2735	2735	2735	0
584	20241108	102300	18092340	2735	2735	2735	2735	0
585	20241108	102200	18092340	2735	2735	2735	2735	2
586	20241108	102100	18086870	2730	2730	2730	2730	1212
587	20241108	102000	14778110	2730	2730	2730	2730	400
588	20241108	101900	13686110	2725	2725	2725	2725	0
589	20241108	101800	13686110	2725	2725	2725	2725	0
590	20241108	101700	13686110	2725	2725	2725	2725	0
591	20241108	101600	13686110	2725	2725	2725	2725	0
592	20241108	101500	13686110	2725	2725	2725	2725	0
593	20241108	101400	13686110	2725	2725	2725	2725	0
594	20241108	101300	13686110	2725	2725	2725	2725	0
595	20241108	101200	13686110	2725	2725	2725	2725	40
596	20241108	101100	13577110	2735	2735	2735	2735	0
597	20241108	101000	13577110	2735	2735	2735	2735	0
598	20241108	100900	13577110	2735	2735	2735	2735	0
599	20241108	100800	13577110	2735	2735	2735	2735	1
600	20241108	100700	13574375	2735	2735	2735	2735	0
601	20241108	100600	13574375	2735	2735	2735	2735	0
602	20241108	100500	13574375	2735	2735	2735	2735	0
603	20241108	100400	13574375	2735	2735	2735	2735	0
604	20241108	100300	13574375	2735	2735	2735	2735	0
605	20241108	100200	13574375	2735	2735	2735	2735	0
606	20241108	100100	13574375	2735	2735	2735	2735	1
607	20241108	100000	13571640	2725	2725	2725	2725	0
608	20241108	095900	13571640	2725	2725	2725	2725	0
609	20241108	095800	13571640	2725	2725	2725	2725	0
610	20241108	095700	13571640	2725	2725	2725	2725	0
611	20241108	095600	13571640	2725	2725	2725	2725	60
612	20241108	095500	13408140	2735	2735	2735	2735	0
613	20241108	095400	13408140	2735	2735	2735	2735	0
614	20241108	095300	13408140	2735	2735	2735	2735	0
615	20241108	095200	13408140	2735	2735	2735	2735	11
616	20241108	095100	13378055	2735	2735	2735	2735	0
617	20241108	095000	13378055	2735	2730	2735	2730	185
618	20241108	094900	12873000	2735	2735	2735	2735	0
619	20241108	094800	12873000	2735	2735	2735	2735	1
620	20241108	094700	12870265	2730	2730	2730	2730	184
621	20241108	094600	12367945	2735	2735	2735	2735	0
622	20241108	094500	12367945	2735	2735	2735	2735	0
623	20241108	094400	12367945	2735	2735	2735	2735	53
624	20241108	094300	12222990	2720	2735	2735	2720	101
625	20241108	094200	11948255	2735	2735	2735	2735	12
626	20241108	094100	11915435	2735	2730	2735	2730	39
627	20241108	094000	11808810	2730	2730	2730	2730	0
628	20241108	093900	11808810	2730	2730	2730	2730	0
629	20241108	093800	11808810	2730	2730	2730	2730	10
630	20241108	093700	11781510	2730	2730	2730	2730	102
631	20241108	093600	11503050	2730	2725	2730	2725	3
632	20241108	093500	11494865	2725	2720	2725	2720	344
633	20241108	093400	10559180	2725	2725	2725	2725	270
634	20241108	093300	9823430	2725	2725	2725	2725	0
635	20241108	093200	9823430	2725	2725	2725	2725	0
636	20241108	093100	9823430	2725	2725	2725	2725	6
637	20241108	093000	9807080	2725	2725	2725	2725	3
638	20241108	092900	9798905	2725	2725	2725	2725	126
639	20241108	092800	9455555	2725	2725	2725	2725	18
640	20241108	092700	9406505	2725	2725	2725	2725	61
641	20241108	092600	9240280	2725	2725	2725	2725	23
642	20241108	092500	9177605	2725	2720	2725	2720	251
643	20241108	092400	8494880	2720	2720	2720	2720	0
644	20241108	092300	8494880	2720	2720	2720	2720	209
645	20241108	092200	7926400	2720	2720	2720	2720	1861
646	20241108	092100	2864480	2715	2715	2715	2715	0
647	20241108	092000	2864480	2715	2715	2715	2715	54
648	20241108	091900	2717870	2715	2715	2715	2715	21
649	20241108	091800	2660855	2715	2720	2720	2715	45
650	20241108	091700	2538620	2705	2715	2715	2705	609
651	20241108	091600	890260	2715	2715	2715	2715	21
652	20241108	091500	833245	2720	2720	2720	2720	0
653	20241108	091400	833245	2720	2720	2720	2720	0
654	20241108	091300	833245	2720	2720	2720	2720	0
655	20241108	091200	833245	2720	2720	2720	2720	1
656	20241108	091100	830525	2720	2720	2720	2720	14
657	20241108	091000	792445	2710	2710	2710	2710	0
658	20241108	090900	792445	2710	2710	2710	2710	8
659	20241108	090800	770765	2720	2715	2720	2715	50
660	20241108	090700	634770	2715	2720	2720	2715	34
661	20241108	090600	542455	2720	2720	2720	2720	0
662	20241108	090500	542455	2720	2720	2720	2720	1
663	20241108	090400	539735	2715	2715	2715	2715	6
664	20241108	090300	523445	2720	2720	2720	2720	2
665	20241108	090200	518005	2715	2715	2715	2715	0
666	20241108	090100	518005	2715	2715	2715	2715	0
667	20241108	090000	518005	2715	2715	2715	2710	191