KissMeData/124560/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	201600	538898650	2975	2975	2975	2975	1961
3	20241106	201500	538898650	2975	2975	2975	2975	0
4	20241106	201400	538898650	2975	2975	2975	2975	0
5	20241106	201300	538898650	2975	2975	2975	2975	0
6	20241106	201200	538898650	2975	2975	2975	2975	0
7	20241106	201100	538898650	2975	2975	2975	2975	0
8	20241106	201000	538898650	2975	2975	2975	2975	0
9	20241106	200900	538898650	2975	2975	2975	2975	0
10	20241106	200800	538898650	2975	2975	2975	2975	0
11	20241106	200700	538898650	2975	2975	2975	2975	0
12	20241106	200600	538898650	2975	2975	2975	2975	0
13	20241106	200500	538898650	2975	2975	2975	2975	0
14	20241106	200400	538898650	2975	2975	2975	2975	0
15	20241106	200300	538898650	2975	2975	2975	2975	0
16	20241106	200200	538898650	2975	2975	2975	2975	0
17	20241106	200100	538898650	2975	2975	2975	2975	0
18	20241106	200000	538898650	2975	2975	2975	2975	0
19	20241106	195900	538898650	2975	2975	2975	2975	0
20	20241106	195800	538898650	2975	2975	2975	2975	0
21	20241106	195700	538898650	2975	2975	2975	2975	0
22	20241106	195600	538898650	2975	2975	2975	2975	0
23	20241106	195500	538898650	2975	2975	2975	2975	0
24	20241106	195400	538898650	2975	2975	2975	2975	0
25	20241106	195300	538898650	2975	2975	2975	2975	0
26	20241106	195200	538898650	2975	2975	2975	2975	0
27	20241106	195100	538898650	2975	2975	2975	2975	0
28	20241106	195000	538898650	2975	2975	2975	2975	0
29	20241106	194900	538898650	2975	2975	2975	2975	0
30	20241106	194800	538898650	2975	2975	2975	2975	0
31	20241106	194700	538898650	2975	2975	2975	2975	0
32	20241106	194600	538898650	2975	2975	2975	2975	1961
33	20241106	194500	538898650	2975	2975	2975	2975	0
34	20241106	194400	538898650	2975	2975	2975	2975	0
35	20241106	194300	538898650	2975	2975	2975	2975	0
36	20241106	194200	538898650	2975	2975	2975	2975	0
37	20241106	194100	538898650	2975	2975	2975	2975	0
38	20241106	194000	538898650	2975	2975	2975	2975	0
39	20241106	193900	538898650	2975	2975	2975	2975	0
40	20241106	193800	538898650	2975	2975	2975	2975	0
41	20241106	193700	538898650	2975	2975	2975	2975	0
42	20241106	193600	538898650	2975	2975	2975	2975	0
43	20241106	193500	538898650	2975	2975	2975	2975	0
44	20241106	193400	538898650	2975	2975	2975	2975	0
45	20241106	193300	538898650	2975	2975	2975	2975	0
46	20241106	193200	538898650	2975	2975	2975	2975	0
47	20241106	193100	538898650	2975	2975	2975	2975	0
48	20241106	193000	538898650	2975	2975	2975	2975	0
49	20241106	192900	538898650	2975	2975	2975	2975	0
50	20241106	192800	538898650	2975	2975	2975	2975	0
51	20241106	192700	538898650	2975	2975	2975	2975	0
52	20241106	192600	538898650	2975	2975	2975	2975	0
53	20241106	192500	538898650	2975	2975	2975	2975	0
54	20241106	192400	538898650	2975	2975	2975	2975	0
55	20241106	192300	538898650	2975	2975	2975	2975	0
56	20241106	192200	538898650	2975	2975	2975	2975	0
57	20241106	192100	538898650	2975	2975	2975	2975	0
58	20241106	192000	538898650	2975	2975	2975	2975	0
59	20241106	191900	538898650	2975	2975	2975	2975	0
60	20241106	191800	538898650	2975	2975	2975	2975	0
61	20241106	191700	538898650	2975	2975	2975	2975	0
62	20241106	191600	538898650	2975	2975	2975	2975	1961
63	20241106	191500	538898650	2975	2975	2975	2975	0
64	20241106	191400	538898650	2975	2975	2975	2975	0
65	20241106	191300	538898650	2975	2975	2975	2975	0
66	20241106	191200	538898650	2975	2975	2975	2975	0
67	20241106	191100	538898650	2975	2975	2975	2975	0
68	20241106	191000	538898650	2975	2975	2975	2975	0
69	20241106	190900	538898650	2975	2975	2975	2975	0
70	20241106	190800	538898650	2975	2975	2975	2975	0
71	20241106	190700	538898650	2975	2975	2975	2975	0
72	20241106	190600	538898650	2975	2975	2975	2975	0
73	20241106	190500	538898650	2975	2975	2975	2975	0
74	20241106	190400	538898650	2975	2975	2975	2975	0
75	20241106	190300	538898650	2975	2975	2975	2975	0
76	20241106	190200	538898650	2975	2975	2975	2975	0
77	20241106	190100	538898650	2975	2975	2975	2975	0
78	20241106	190000	538898650	2975	2975	2975	2975	0
79	20241106	185900	538898650	2975	2975	2975	2975	0
80	20241106	185800	538898650	2975	2975	2975	2975	0
81	20241106	185700	538898650	2975	2975	2975	2975	0
82	20241106	185600	538898650	2975	2975	2975	2975	0
83	20241106	185500	538898650	2975	2975	2975	2975	0
84	20241106	185400	538898650	2975	2975	2975	2975	0
85	20241106	185300	538898650	2975	2975	2975	2975	0
86	20241106	185200	538898650	2975	2975	2975	2975	0
87	20241106	185100	538898650	2975	2975	2975	2975	0
88	20241106	185000	538898650	2975	2975	2975	2975	0
89	20241106	184900	538898650	2975	2975	2975	2975	0
90	20241106	184800	538898650	2975	2975	2975	2975	0
91	20241106	184700	538898650	2975	2975	2975	2975	0
92	20241106	184600	538898650	2975	2975	2975	2975	1961
93	20241106	184500	538898650	2975	2975	2975	2975	0
94	20241106	184400	538898650	2975	2975	2975	2975	0
95	20241106	184300	538898650	2975	2975	2975	2975	0
96	20241106	184200	538898650	2975	2975	2975	2975	0
97	20241106	184100	538898650	2975	2975	2975	2975	0
98	20241106	184000	538898650	2975	2975	2975	2975	0
99	20241106	183900	538898650	2975	2975	2975	2975	0
100	20241106	183800	538898650	2975	2975	2975	2975	0
101	20241106	183700	538898650	2975	2975	2975	2975	0
102	20241106	183600	538898650	2975	2975	2975	2975	0
103	20241106	183500	538898650	2975	2975	2975	2975	0
104	20241106	183400	538898650	2975	2975	2975	2975	0
105	20241106	183300	538898650	2975	2975	2975	2975	0
106	20241106	183200	538898650	2975	2975	2975	2975	0
107	20241106	183100	538898650	2975	2975	2975	2975	0
108	20241106	183000	538898650	2975	2975	2975	2975	0
109	20241106	182900	538898650	2975	2975	2975	2975	0
110	20241106	182800	538898650	2975	2975	2975	2975	0
111	20241106	182700	538898650	2975	2975	2975	2975	0
112	20241106	182600	538898650	2975	2975	2975	2975	0
113	20241106	182500	538898650	2975	2975	2975	2975	0
114	20241106	182400	538898650	2975	2975	2975	2975	0
115	20241106	182300	538898650	2975	2975	2975	2975	0
116	20241106	182200	538898650	2975	2975	2975	2975	0
117	20241106	182100	538898650	2975	2975	2975	2975	0
118	20241106	182000	538898650	2975	2975	2975	2975	0
119	20241106	181900	538898650	2975	2975	2975	2975	0
120	20241106	181800	538898650	2975	2975	2975	2975	0
121	20241106	181700	538898650	2975	2975	2975	2975	0
122	20241106	181600	538898650	2975	2975	2975	2975	1961
123	20241106	181500	538898650	2975	2975	2975	2975	0
124	20241106	181400	538898650	2975	2975	2975	2975	0
125	20241106	181300	538898650	2975	2975	2975	2975	0
126	20241106	181200	538898650	2975	2975	2975	2975	0
127	20241106	181100	538898650	2975	2975	2975	2975	0
128	20241106	181000	538898650	2975	2975	2975	2975	0
129	20241106	180900	538898650	2975	2975	2975	2975	0
130	20241106	180800	538898650	2975	2975	2975	2975	0
131	20241106	180700	538898650	2975	2975	2975	2975	0
132	20241106	180600	538898650	2975	2975	2975	2975	0
133	20241106	180500	538898650	2975	2975	2975	2975	0
134	20241106	180400	538898650	2975	2975	2975	2975	0
135	20241106	180300	538898650	2975	2975	2975	2975	0
136	20241106	180200	538898650	2975	2975	2975	2975	0
137	20241106	180100	538898650	2975	2975	2975	2975	0
138	20241106	180000	538898650	2975	2975	2975	2975	0
139	20241106	175900	538898650	2975	2975	2975	2975	0
140	20241106	175800	538898650	2975	2975	2975	2975	0
141	20241106	175700	538898650	2975	2975	2975	2975	0
142	20241106	175600	538898650	2975	2975	2975	2975	0
143	20241106	175500	538898650	2975	2975	2975	2975	0
144	20241106	175400	538898650	2975	2975	2975	2975	0
145	20241106	175300	538898650	2975	2975	2975	2975	0
146	20241106	175200	538898650	2975	2975	2975	2975	0
147	20241106	175100	538898650	2975	2975	2975	2975	0
148	20241106	175000	538898650	2975	2975	2975	2975	0
149	20241106	174900	538898650	2975	2975	2975	2975	0
150	20241106	174800	538898650	2975	2975	2975	2975	0
151	20241106	174700	538898650	2975	2975	2975	2975	0
152	20241106	174600	538898650	2975	2975	2975	2975	1961
153	20241106	174500	538898650	2975	2975	2975	2975	0
154	20241106	174400	538898650	2975	2975	2975	2975	0
155	20241106	174300	538898650	2975	2975	2975	2975	0
156	20241106	174200	538898650	2975	2975	2975	2975	0
157	20241106	174100	538898650	2975	2975	2975	2975	0
158	20241106	174000	538898650	2975	2975	2975	2975	0
159	20241106	173900	538898650	2975	2975	2975	2975	0
160	20241106	173800	538898650	2975	2975	2975	2975	0
161	20241106	173700	538898650	2975	2975	2975	2975	0
162	20241106	173600	538898650	2975	2975	2975	2975	0
163	20241106	173500	538898650	2975	2975	2975	2975	0
164	20241106	173400	538898650	2975	2975	2975	2975	0
165	20241106	173300	538898650	2975	2975	2975	2975	0
166	20241106	173200	538898650	2975	2975	2975	2975	0
167	20241106	173100	538898650	2975	2975	2975	2975	0
168	20241106	173000	538898650	2975	2975	2975	2975	0
169	20241106	172900	538898650	2975	2975	2975	2975	0
170	20241106	172800	538898650	2975	2975	2975	2975	0
171	20241106	172700	538898650	2975	2975	2975	2975	0
172	20241106	172600	538898650	2975	2975	2975	2975	0
173	20241106	172500	538898650	2975	2975	2975	2975	0
174	20241106	172400	538898650	2975	2975	2975	2975	0
175	20241106	172300	538898650	2975	2975	2975	2975	0
176	20241106	172200	538898650	2975	2975	2975	2975	0
177	20241106	172100	538898650	2975	2975	2975	2975	0
178	20241106	172000	538898650	2975	2975	2975	2975	0
179	20241106	171900	538898650	2975	2975	2975	2975	0
180	20241106	171800	538898650	2975	2975	2975	2975	0
181	20241106	171700	538898650	2975	2975	2975	2975	0
182	20241106	171600	538898650	2975	2975	2975	2975	1961
183	20241106	171500	538898650	2975	2975	2975	2975	0
184	20241106	171400	538898650	2975	2975	2975	2975	0
185	20241106	171300	538898650	2975	2975	2975	2975	0
186	20241106	171200	538898650	2975	2975	2975	2975	0
187	20241106	171100	538898650	2975	2975	2975	2975	0
188	20241106	171000	538898650	2975	2975	2975	2975	0
189	20241106	170900	538898650	2975	2975	2975	2975	0
190	20241106	170800	538898650	2975	2975	2975	2975	0
191	20241106	170700	538898650	2975	2975	2975	2975	0
192	20241106	170600	538898650	2975	2975	2975	2975	0
193	20241106	170500	538898650	2975	2975	2975	2975	0
194	20241106	170400	538898650	2975	2975	2975	2975	0
195	20241106	170300	538898650	2975	2975	2975	2975	0
196	20241106	170200	538898650	2975	2975	2975	2975	0
197	20241106	170100	538898650	2975	2975	2975	2975	0
198	20241106	170000	538898650	2975	2975	2975	2975	0
199	20241106	165900	538898650	2975	2975	2975	2975	0
200	20241106	165800	538898650	2975	2975	2975	2975	0
201	20241106	165700	538898650	2975	2975	2975	2975	0
202	20241106	165600	538898650	2975	2975	2975	2975	0
203	20241106	165500	538898650	2975	2975	2975	2975	0
204	20241106	165400	538898650	2975	2975	2975	2975	0
205	20241106	165300	538898650	2975	2975	2975	2975	0
206	20241106	165200	538898650	2975	2975	2975	2975	0
207	20241106	165100	538898650	2975	2975	2975	2975	0
208	20241106	165000	538898650	2975	2975	2975	2975	0
209	20241106	164900	538898650	2975	2975	2975	2975	0
210	20241106	164800	538898650	2975	2975	2975	2975	0
211	20241106	164700	538898650	2975	2975	2975	2975	0
212	20241106	164600	538898650	2975	2975	2975	2975	1961
213	20241106	164500	538898650	2975	2975	2975	2975	0
214	20241106	164400	538898650	2975	2975	2975	2975	0
215	20241106	164300	538898650	2975	2975	2975	2975	0
216	20241106	164200	538898650	2975	2975	2975	2975	0
217	20241106	164100	538898650	2975	2975	2975	2975	0
218	20241106	164000	538898650	2975	2975	2975	2975	0
219	20241106	163900	538898650	2975	2975	2975	2975	0
220	20241106	163800	538898650	2975	2975	2975	2975	0
221	20241106	163700	538898650	2975	2975	2975	2975	0
222	20241106	163600	538898650	2975	2975	2975	2975	0
223	20241106	163500	538898650	2975	2975	2975	2975	0
224	20241106	163400	538898650	2975	2975	2975	2975	0
225	20241106	163300	538898650	2975	2975	2975	2975	0
226	20241106	163200	538898650	2975	2975	2975	2975	0
227	20241106	163100	538898650	2975	2975	2975	2975	0
228	20241106	163000	538898650	2975	2975	2975	2975	0
229	20241106	162900	538898650	2975	2975	2975	2975	0
230	20241106	162800	538898650	2975	2975	2975	2975	0
231	20241106	162700	538898650	2975	2975	2975	2975	0
232	20241106	162600	538898650	2975	2975	2975	2975	0
233	20241106	162500	538898650	2975	2975	2975	2975	0
234	20241106	162400	538898650	2975	2975	2975	2975	0
235	20241106	162300	538898650	2975	2975	2975	2975	0
236	20241106	162200	538898650	2975	2975	2975	2975	0
237	20241106	162100	538898650	2975	2975	2975	2975	0
238	20241106	162000	538898650	2975	2975	2975	2975	0
239	20241106	161900	538898650	2975	2975	2975	2975	0
240	20241106	161800	538898650	2975	2975	2975	2975	0
241	20241106	161700	538898650	2975	2975	2975	2975	0
242	20241106	161600	538898650	2975	2975	2975	2975	1961
243	20241106	161500	538898650	2975	2975	2975	2975	0
244	20241106	161400	538898650	2975	2975	2975	2975	0
245	20241106	161300	538898650	2975	2975	2975	2975	0
246	20241106	161200	538898650	2975	2975	2975	2975	0
247	20241106	161100	538898650	2975	2975	2975	2975	0
248	20241106	161000	538898650	2975	2975	2975	2975	0
249	20241106	160900	538898650	2975	2975	2975	2975	0
250	20241106	160800	538898650	2975	2975	2975	2975	0
251	20241106	160700	538898650	2975	2975	2975	2975	0
252	20241106	160600	538898650	2975	2975	2975	2975	0
253	20241106	160500	538898650	2975	2975	2975	2975	0
254	20241106	160400	538898650	2975	2975	2975	2975	0
255	20241106	160300	538898650	2975	2975	2975	2975	0
256	20241106	160200	538898650	2975	2975	2975	2975	0
257	20241106	160100	538898650	2975	2975	2975	2975	0
258	20241106	160000	538898650	2975	2975	2975	2975	0
259	20241106	155900	538898650	2975	2975	2975	2975	0
260	20241106	155800	538898650	2975	2975	2975	2975	0
261	20241106	155700	538898650	2975	2975	2975	2975	0
262	20241106	155600	538898650	2975	2975	2975	2975	0
263	20241106	155500	538898650	2975	2975	2975	2975	0
264	20241106	155400	538898650	2975	2975	2975	2975	0
265	20241106	155300	538898650	2975	2975	2975	2975	0
266	20241106	155200	538898650	2975	2975	2975	2975	0
267	20241106	155100	538898650	2975	2975	2975	2975	0
268	20241106	155000	538898650	2975	2975	2975	2975	0
269	20241106	154900	538898650	2975	2975	2975	2975	0
270	20241106	154800	538898650	2975	2975	2975	2975	0
271	20241106	154700	538898650	2975	2975	2975	2975	0
272	20241106	154600	538898650	2975	2975	2975	2975	1961
273	20241106	154500	538898650	2975	2975	2975	2975	0
274	20241106	154400	538898650	2975	2975	2975	2975	0
275	20241106	154300	538898650	2975	2975	2975	2975	0
276	20241106	154200	538898650	2975	2975	2975	2975	0
277	20241106	154100	538898650	2975	2975	2975	2975	0
278	20241106	154000	538898650	2975	2975	2975	2975	0
279	20241106	153900	538898650	2975	2975	2975	2975	0
280	20241106	153800	538898650	2975	2975	2975	2975	0
281	20241106	153700	538898650	2975	2975	2975	2975	0
282	20241106	153600	538898650	2975	2975	2975	2975	0
283	20241106	153500	538898650	2975	2975	2975	2975	0
284	20241106	153400	538898650	2975	2975	2975	2975	0
285	20241106	153300	538898650	2975	2975	2975	2975	0
286	20241106	153200	538898650	2975	2975	2975	2975	0
287	20241106	153100	538898650	2975	2975	2975	2975	0
288	20241106	153000	538898650	2975	2975	2975	2975	1961
289	20241106	152900	533064675	2975	2975	2975	2975	0
290	20241106	152800	533064675	2975	2975	2975	2975	0
291	20241106	152700	533064675	2975	2975	2975	2975	0
292	20241106	152600	533064675	2975	2975	2975	2975	0
293	20241106	152500	533064675	2975	2975	2975	2975	0
294	20241106	152400	533064675	2975	2975	2975	2975	0
295	20241106	152300	533064675	2975	2975	2975	2975	0
296	20241106	152200	533064675	2975	2975	2975	2975	0
297	20241106	152100	533064675	2975	2975	2975	2975	0
298	20241106	152000	533064675	2975	2975	2975	2975	0
299	20241106	151900	533064675	2975	2975	2975	2975	848
300	20241106	151800	530541875	2970	2975	2975	2970	1172
301	20241106	151700	527055190	2975	2975	2975	2975	522
302	20241106	151600	525502240	2975	2975	2975	2975	574
303	20241106	151500	523794590	2970	2970	2970	2970	83
304	20241106	151400	523548080	2970	2970	2970	2970	12
305	20241106	151300	523512440	2970	2970	2970	2970	800
306	20241106	151200	521136440	2970	2970	2970	2970	5
307	20241106	151100	521121590	2965	2965	2965	2965	0
308	20241106	151000	521121590	2965	2965	2965	2965	0
309	20241106	150900	521121590	2965	2965	2965	2965	300
310	20241106	150800	520232090	2965	2965	2965	2965	0
311	20241106	150700	520232090	2965	2965	2965	2965	3508
312	20241106	150600	509830870	2965	2970	2970	2965	495
313	20241106	150500	508361225	2970	2970	2970	2970	21
314	20241106	150400	508298855	2970	2970	2970	2970	81
315	20241106	150300	508058285	2970	2970	2970	2970	84
316	20241106	150200	507808805	2970	2970	2970	2970	200
317	20241106	150100	507214805	2970	2975	2975	2970	799
318	20241106	150000	504840030	2975	2980	2980	2975	1761
319	20241106	145900	499601005	2980	2980	2980	2980	0
320	20241106	145800	499601005	2980	2980	2980	2980	0
321	20241106	145700	499601005	2980	2975	2980	2975	295
322	20241106	145600	498723370	2975	2975	2975	2975	0
323	20241106	145500	498723370	2975	2975	2975	2975	0
324	20241106	145400	498723370	2975	2975	2975	2975	2
325	20241106	145300	498717420	2975	2975	2975	2975	0
326	20241106	145200	498717420	2975	2975	2975	2975	0
327	20241106	145100	498717420	2975	2975	2975	2975	0
328	20241106	145000	498717420	2975	2975	2975	2975	290
329	20241106	144900	497854670	2975	2975	2975	2975	0
330	20241106	144800	497854670	2975	2975	2975	2975	7
331	20241106	144700	497833845	2975	2965	2975	2960	3603
332	20241106	144600	487158440	2970	2970	2970	2970	70
333	20241106	144500	486950540	2965	2965	2965	2965	0
334	20241106	144400	486950540	2965	2965	2965	2965	0
335	20241106	144300	486950540	2965	2965	2965	2965	0
336	20241106	144200	486950540	2965	2965	2965	2965	0
337	20241106	144100	486950540	2965	2965	2965	2965	0
338	20241106	144000	486950540	2965	2965	2965	2965	0
339	20241106	143900	486950540	2965	2965	2965	2965	0
340	20241106	143800	486950540	2965	2975	2975	2965	39
341	20241106	143700	486834855	2965	2965	2965	2965	24
342	20241106	143600	486763695	2980	2980	2980	2980	0
343	20241106	143500	486763695	2980	2980	2980	2980	0
344	20241106	143400	486763695	2980	2980	2980	2980	1
345	20241106	143300	486760715	2975	2975	2975	2975	1
346	20241106	143200	486757740	2965	2965	2965	2965	1
347	20241106	143100	486754775	2975	2975	2975	2975	0
348	20241106	143000	486754775	2975	2975	2975	2975	0
349	20241106	142900	486754775	2975	2975	2975	2975	0
350	20241106	142800	486754775	2975	2975	2975	2975	0
351	20241106	142700	486754775	2975	2975	2975	2975	468
352	20241106	142600	485362475	2975	2975	2975	2975	0
353	20241106	142500	485362475	2975	2975	2975	2975	31
354	20241106	142400	485270250	2975	2965	2975	2965	645
355	20241106	142300	483357785	2970	2970	2970	2970	46
356	20241106	142200	483221165	2960	2960	2960	2960	0
357	20241106	142100	483221165	2960	2960	2960	2960	0
358	20241106	142000	483221165	2960	2960	2960	2960	100
359	20241106	141900	482925165	2975	2975	2975	2975	0
360	20241106	141800	482925165	2975	2975	2975	2975	0
361	20241106	141700	482925165	2975	2975	2975	2965	8
362	20241106	141600	482901405	2975	2975	2975	2975	900
363	20241106	141500	480223905	2970	2970	2970	2970	0
364	20241106	141400	480223905	2970	2970	2970	2970	0
365	20241106	141300	480223905	2970	2965	2970	2965	12
366	20241106	141200	480188320	2970	2970	2970	2970	15
367	20241106	141100	480143770	2970	2970	2970	2970	548
368	20241106	141000	478516210	2970	2970	2970	2970	11
369	20241106	140900	478483540	2970	2970	2970	2970	191
370	20241106	140800	477916270	2970	2970	2970	2970	1
371	20241106	140700	477913300	2980	2980	2980	2980	0
372	20241106	140600	477913300	2980	2980	2980	2980	0
373	20241106	140500	477913300	2980	2980	2980	2980	0
374	20241106	140400	477913300	2980	2980	2980	2980	0
375	20241106	140300	477913300	2980	2980	2980	2980	0
376	20241106	140200	477913300	2980	2980	2980	2980	146
377	20241106	140100	477478220	2980	2980	2980	2980	0
378	20241106	140000	477478220	2980	2975	2980	2975	181
379	20241106	135900	476939735	2975	2975	2975	2975	9
380	20241106	135800	476912960	2975	2975	2975	2975	28
381	20241106	135700	476829660	2980	2980	2980	2980	0
382	20241106	135600	476829660	2980	2980	2980	2980	61
383	20241106	135500	476647880	2975	2975	2975	2975	0
384	20241106	135400	476647880	2975	2975	2975	2975	10
385	20241106	135300	476618130	2975	2975	2975	2960	1533
386	20241106	135200	472057830	2975	2975	2975	2975	2
387	20241106	135100	472051880	2975	2975	2975	2975	1600
388	20241106	135000	467291880	2970	2970	2970	2970	177
389	20241106	134900	466766190	2950	2950	2950	2950	51
390	20241106	134800	466615740	2950	2950	2950	2950	0
391	20241106	134700	466615740	2950	2955	2955	2950	679
392	20241106	134600	464610190	2955	2955	2955	2955	450
393	20241106	134500	463280440	2955	2960	2960	2955	118
394	20241106	134400	462931245	2960	2960	2960	2960	50
395	20241106	134300	462783245	2960	2960	2960	2960	10
396	20241106	134200	462753645	2960	2960	2960	2960	0
397	20241106	134100	462753645	2960	2960	2960	2960	0
398	20241106	134000	462753645	2960	2960	2960	2960	500
399	20241106	133900	461273645	2970	2970	2970	2960	72
400	20241106	133800	461060330	2970	2965	2970	2965	1780
401	20241106	133700	455782180	2970	2970	2970	2970	0
402	20241106	133600	455782180	2970	2975	2975	2970	4
403	20241106	133500	455770290	2975	2975	2975	2975	0
404	20241106	133400	455770290	2975	2975	2975	2975	0
405	20241106	133300	455770290	2975	2975	2975	2975	0
406	20241106	133200	455770290	2975	2975	2975	2975	100
407	20241106	133100	455472790	2975	2970	2975	2970	1387
408	20241106	133000	451348400	2965	2965	2965	2965	0
409	20241106	132900	451348400	2965	2965	2965	2960	202
410	20241106	132800	450750320	2965	2970	2970	2965	3
411	20241106	132700	450741415	2970	2970	2970	2970	0
412	20241106	132600	450741415	2970	2970	2970	2970	0
413	20241106	132500	450741415	2970	2970	2970	2970	10
414	20241106	132400	450711715	2960	2960	2960	2960	1
415	20241106	132300	450708755	2960	2960	2960	2960	1065
416	20241106	132200	447556355	2960	2960	2960	2960	50
417	20241106	132100	447408355	2970	2970	2970	2970	5
418	20241106	132000	447393505	2960	2960	2960	2960	4
419	20241106	131900	447381665	2955	2955	2955	2955	0
420	20241106	131800	447381665	2955	2955	2955	2955	0
421	20241106	131700	447381665	2955	2955	2955	2955	0
422	20241106	131600	447381665	2955	2955	2955	2955	249
423	20241106	131500	446645870	2960	2960	2960	2960	0
424	20241106	131400	446645870	2960	2960	2960	2960	1
425	20241106	131300	446642910	2970	2970	2970	2970	0
426	20241106	131200	446642910	2970	2955	2970	2945	23
427	20241106	131100	446575130	2975	2975	2975	2975	1
428	20241106	131000	446572155	2955	2970	2970	2940	4569
429	20241106	130900	433092310	2970	2970	2970	2970	154
430	20241106	130800	432634930	2965	2965	2965	2965	0
431	20241106	130700	432634930	2965	2965	2965	2965	0
432	20241106	130600	432634930	2965	2965	2965	2965	0
433	20241106	130500	432634930	2965	2965	2965	2965	2
434	20241106	130400	432629000	2975	2975	2975	2975	5
435	20241106	130300	432614125	2975	2975	2975	2975	1
436	20241106	130200	432611150	2960	2960	2960	2960	0
437	20241106	130100	432611150	2960	2960	2960	2960	0
438	20241106	130000	432611150	2960	2960	2960	2960	340
439	20241106	125900	431604750	2960	2965	2965	2955	7515
440	20241106	125800	409397165	2980	2980	2980	2980	0
441	20241106	125700	409397165	2980	2970	2980	2955	364
442	20241106	125600	408316670	2970	2965	2970	2960	100
443	20241106	125500	408020235	2980	2980	2980	2980	1000
444	20241106	125400	405040235	2960	2960	2970	2960	615
445	20241106	125300	403219375	2985	2975	2985	2960	17267
446	20241106	125200	352023715	2990	2990	2990	2990	60
447	20241106	125100	351844315	2975	2975	2975	2975	196
448	20241106	125000	351261215	2975	2975	2975	2975	1000
449	20241106	124900	348286215	2975	2975	2975	2975	71
450	20241106	124800	348074990	2975	2995	2995	2975	1102
451	20241106	124700	344776540	2995	2995	2995	2995	0
452	20241106	124600	344776540	2995	2995	2995	2995	1
453	20241106	124500	344773545	2975	2990	2990	2975	20
454	20241106	124400	344714015	3000	3000	3000	3000	0
455	20241106	124300	344714015	3000	3000	3000	3000	0
456	20241106	124200	344714015	3000	3000	3000	3000	0
457	20241106	124100	344714015	3000	3000	3000	3000	0
458	20241106	124000	344714015	3000	3000	3000	3000	5
459	20241106	123900	344699015	2995	2995	2995	2975	17896
460	20241106	123800	291452460	2980	2990	3000	2980	309
461	20241106	123700	290531455	2995	2995	2995	2995	166
462	20241106	123600	290034285	2995	2995	2995	2995	77
463	20241106	123500	289803670	2985	2985	2985	2985	900
464	20241106	123400	287117170	3000	2990	3000	2985	214
465	20241106	123300	286477640	2990	2990	2990	2990	1134
466	20241106	123200	283086980	2990	2990	2990	2990	26
467	20241106	123100	283009240	2990	3000	3000	2990	1042
468	20241106	123000	279892260	3000	3000	3000	3000	1038
469	20241106	122900	276778260	3000	3010	3010	3000	4
470	20241106	122800	276766240	3005	3005	3005	3005	280
471	20241106	122700	275924840	3005	3005	3005	3005	0
472	20241106	122600	275924840	3005	3005	3005	3005	0
473	20241106	122500	275924840	3005	3005	3005	3005	719
474	20241106	122400	273764245	3015	3015	3015	3015	100
475	20241106	122300	273462745	3015	3015	3015	3015	0
476	20241106	122200	273462745	3015	3015	3015	3015	0
477	20241106	122100	273462745	3015	3015	3015	3015	2
478	20241106	122000	273456715	3010	3010	3010	3010	0
479	20241106	121900	273456715	3010	3010	3010	3010	1727
480	20241106	121800	268258445	3005	3005	3005	3005	0
481	20241106	121700	268258445	3005	3005	3005	3005	32
482	20241106	121600	268162285	3005	3005	3005	3005	0
483	20241106	121500	268162285	3005	3000	3005	3000	1350
484	20241106	121400	264105785	2995	2995	2995	2995	1
485	20241106	121300	264102790	2995	2995	2995	2995	200
486	20241106	121200	263503790	2995	2995	2995	2995	0
487	20241106	121100	263503790	2995	2995	2995	2995	5
488	20241106	121000	263488815	2995	3000	3000	2995	370
489	20241106	120900	262378865	3000	3000	3000	3000	0
490	20241106	120800	262378865	3000	3000	3000	3000	0
491	20241106	120700	262378865	3000	3000	3000	3000	10
492	20241106	120600	262348865	3000	3000	3000	3000	10
493	20241106	120500	262318865	3005	3005	3005	3005	0
494	20241106	120400	262318865	3005	3005	3005	3005	0
495	20241106	120300	262318865	3005	3005	3005	3005	1436
496	20241106	120200	258003685	3010	3010	3010	3010	50
497	20241106	120100	257853185	3005	3005	3005	3005	5
498	20241106	120000	257838160	3005	3005	3005	3005	559
499	20241106	115900	256158365	3005	3005	3005	3005	0
500	20241106	115800	256158365	3005	3005	3005	3005	0
501	20241106	115700	256158365	3005	3000	3005	3000	91
502	20241106	115600	255885315	3000	3000	3000	3000	9
503	20241106	115500	255858315	3000	3000	3000	3000	0
504	20241106	115400	255858315	3000	3005	3005	3000	473
505	20241106	115300	254437920	3005	3005	3005	3005	21
506	20241106	115200	254374815	3010	3010	3010	3010	0
507	20241106	115100	254374815	3010	3010	3010	3010	0
508	20241106	115000	254374815	3010	3010	3010	3010	37
509	20241106	114900	254263445	3010	3010	3010	3010	242
510	20241106	114800	253535025	3010	3010	3010	3010	0
511	20241106	114700	253535025	3010	3010	3010	3010	0
512	20241106	114600	253535025	3010	3010	3010	3010	0
513	20241106	114500	253535025	3010	3010	3010	3010	0
514	20241106	114400	253535025	3010	3010	3010	3010	0
515	20241106	114300	253535025	3010	3010	3010	3010	0
516	20241106	114200	253535025	3010	3010	3010	3010	2
517	20241106	114100	253529005	3000	3000	3000	3000	0
518	20241106	114000	253529005	3000	3000	3000	3000	1014
519	20241106	113900	250487005	3000	3000	3000	3000	0
520	20241106	113800	250487005	3000	3000	3000	3000	680
521	20241106	113700	248447005	3000	3000	3000	3000	390
522	20241106	113600	247277005	3015	3015	3015	3015	0
523	20241106	113500	247277005	3015	3015	3015	3015	0
524	20241106	113400	247277005	3015	3015	3015	3015	150
525	20241106	113300	246824755	3015	3015	3015	3015	100
526	20241106	113200	246523255	3015	3015	3015	3015	100
527	20241106	113100	246221755	3015	3015	3015	3015	0
528	20241106	113000	246221755	3015	3015	3015	3015	0
529	20241106	112900	246221755	3015	3000	3015	3000	363
530	20241106	112800	245130620	3000	3000	3000	3000	0
531	20241106	112700	245130620	3000	3000	3000	3000	5
532	20241106	112600	245115620	3000	3000	3000	3000	5
533	20241106	112500	245100620	3010	3010	3010	3010	0
534	20241106	112400	245100620	3010	3010	3010	3010	1
535	20241106	112300	245097610	3010	3010	3010	3010	0
536	20241106	112200	245097610	3010	3010	3010	3010	0
537	20241106	112100	245097610	3010	3010	3010	3010	900
538	20241106	112000	242388610	3010	3010	3010	3010	10
539	20241106	111900	242358510	3005	3005	3005	3005	500
540	20241106	111800	240856010	3010	3010	3010	3010	0
541	20241106	111700	240856010	3010	3010	3010	3010	10
542	20241106	111600	240825910	3010	3010	3010	3010	110
543	20241106	111500	240494810	3010	3005	3010	3005	203
544	20241106	111400	239884790	3005	3005	3005	3005	0
545	20241106	111300	239884790	3005	3010	3010	3005	917
546	20241106	111200	237128180	3010	3010	3010	3010	0
547	20241106	111100	237128180	3010	3010	3010	3010	2
548	20241106	111000	237122160	3015	3015	3015	3015	0
549	20241106	110900	237122160	3015	3015	3015	3015	0
550	20241106	110800	237122160	3015	3015	3015	3015	50
551	20241106	110700	236971410	3010	3015	3015	3010	67
552	20241106	110600	236769490	3015	3015	3015	3015	0
553	20241106	110500	236769490	3015	3015	3015	3015	176
554	20241106	110400	236238850	3010	3020	3020	3010	1104
555	20241106	110300	232915060	3015	3025	3025	3015	2143
556	20241106	110200	226452310	3025	3025	3025	3025	0
557	20241106	110100	226452310	3025	3020	3025	3015	23
558	20241106	110000	226382885	3025	3025	3025	3025	4
559	20241106	105900	226370785	3025	3025	3025	3025	0
560	20241106	105800	226370785	3025	3025	3025	3025	100
561	20241106	105700	226068285	3025	3025	3025	3020	88
562	20241106	105600	225802100	3025	3025	3025	3025	1
563	20241106	105500	225799075	3015	3025	3025	3015	1145
564	20241106	105400	222341825	3025	3025	3025	3025	8
565	20241106	105300	222317625	3025	3025	3025	3025	58
566	20241106	105200	222142175	3015	3015	3015	3015	125
567	20241106	105100	221765300	3025	3025	3025	3025	545
568	20241106	105000	220116675	3015	3030	3030	3015	91
569	20241106	104900	219842295	3030	3030	3030	3025	229
570	20241106	104800	219148430	3035	3015	3035	3015	202
571	20241106	104700	218535580	3015	3015	3015	3015	5
572	20241106	104600	218520505	3015	3035	3035	3015	1030
573	20241106	104500	215395995	3010	3035	3040	3010	2403
574	20241106	104400	208098710	3040	3025	3040	3005	3779
575	20241106	104300	196641220	3025	3025	3030	3025	535
576	20241106	104200	195022460	3025	3005	3025	3000	15941
577	20241106	104100	146968195	2995	2995	2995	2995	0
578	20241106	104000	146968195	2995	2995	2995	2995	0
579	20241106	103900	146968195	2995	2995	2995	2995	70
580	20241106	103800	146758545	3005	3005	3005	3005	1
581	20241106	103700	146755540	3000	3000	3000	3000	0
582	20241106	103600	146755540	3000	3000	3000	3000	1
583	20241106	103500	146752540	3000	3000	3000	3000	0
584	20241106	103400	146752540	3000	3000	3000	3000	4
585	20241106	103300	146740540	3000	3000	3000	3000	1
586	20241106	103200	146737540	3005	3000	3005	2980	1042
587	20241106	103100	143631790	3000	3000	3000	3000	2
588	20241106	103000	143625790	3005	3005	3005	3000	400
589	20241106	102900	142424165	2980	2995	3000	2980	644
590	20241106	102800	140498420	2990	2990	3000	2990	233
591	20241106	102700	139800295	2990	2990	2990	2990	641
592	20241106	102600	137883705	2990	2975	2990	2975	132
593	20241106	102500	137490735	2960	3005	3005	2860	18749
594	20241106	102400	82070730	3005	3005	3005	3005	3159
595	20241106	102300	72577935	3000	3000	3000	3000	57
596	20241106	102200	72406935	3000	3000	3000	3000	2109
597	20241106	102100	66079935	3000	3000	3000	3000	1
598	20241106	102000	66076935	3000	3000	3000	3000	234
599	20241106	101900	65374935	2995	2995	2995	2995	0
600	20241106	101800	65374935	2995	2995	2995	2995	0
601	20241106	101700	65374935	2995	2995	2995	2995	10
602	20241106	101600	65344985	2995	2995	2995	2980	5999
603	20241106	101500	47424130	3000	3000	3000	3000	0
604	20241106	101400	47424130	3000	3000	3000	3000	0
605	20241106	101300	47424130	3000	3000	3000	3000	1
606	20241106	101200	47421130	3000	3000	3000	3000	1100
607	20241106	101100	44121130	3000	2990	3000	2990	175
608	20241106	101000	43597870	2990	2990	2990	2990	0
609	20241106	100900	43597870	2990	2990	2990	2990	0
610	20241106	100800	43597870	2990	3000	3000	2990	1026
611	20241106	100700	40530120	2990	3000	3000	2990	2401
612	20241106	100600	33342865	3000	3000	3000	3000	3
613	20241106	100500	33333865	3005	3005	3005	3005	0
614	20241106	100400	33333865	3005	3005	3005	3005	0
615	20241106	100300	33333865	3005	3005	3005	3005	7
616	20241106	100200	33312830	3000	3000	3000	3000	0
617	20241106	100100	33312830	3000	3000	3000	3000	39
618	20241106	100000	33195830	3000	2995	3000	2995	1370
619	20241106	095900	29085835	2995	2995	2995	2995	90
620	20241106	095800	28816285	2995	2995	2995	2995	100
621	20241106	095700	28516785	2995	2995	2995	2995	94
622	20241106	095600	28235255	3000	3000	3000	3000	0
623	20241106	095500	28235255	3000	3000	3000	3000	0
624	20241106	095400	28235255	3000	3000	3000	3000	0
625	20241106	095300	28235255	3000	3000	3000	3000	0
626	20241106	095200	28235255	3000	3000	3000	3000	30
627	20241106	095100	28145255	2995	2995	2995	2995	100
628	20241106	095000	27845755	2995	2995	2995	2995	10
629	20241106	094900	27815805	3000	3000	3000	3000	10
630	20241106	094800	27785805	2995	2995	2995	2995	23
631	20241106	094700	27716920	2995	2995	2995	2995	4
632	20241106	094600	27704940	3000	3000	3000	3000	0
633	20241106	094500	27704940	3000	3000	3000	3000	0
634	20241106	094400	27704940	3000	3000	3000	3000	1
635	20241106	094300	27701940	2995	3000	3000	2995	1050
636	20241106	094200	24552190	3000	3000	3000	3000	5
637	20241106	094100	24537190	3000	3000	3000	3000	3
638	20241106	094000	24528190	3000	3000	3000	3000	286
639	20241106	093900	23670190	2995	2995	2995	2995	2
640	20241106	093800	23664200	2995	2995	2995	2995	94
641	20241106	093700	23382670	3000	2995	3000	2995	190
642	20241106	093600	22813615	3000	3000	3000	3000	0
643	20241106	093500	22813615	3000	3000	3000	3000	5
644	20241106	093400	22798615	3000	3000	3000	3000	10
645	20241106	093300	22768615	2995	2995	2995	2995	0
646	20241106	093200	22768615	2995	2995	2995	2995	64
647	20241106	093100	22576935	3000	3000	3000	3000	0
648	20241106	093000	22576935	3000	3000	3000	3000	0
649	20241106	092900	22576935	3000	3000	3000	3000	0
650	20241106	092800	22576935	3000	2995	3000	2995	301
651	20241106	092700	21675435	3000	3000	3000	3000	0
652	20241106	092600	21675435	3000	3000	3000	3000	30
653	20241106	092500	21585435	3000	3000	3000	3000	73
654	20241106	092400	21366435	3000	3005	3005	3000	3
655	20241106	092300	21357430	2995	3000	3000	2995	2472
656	20241106	092200	13941445	3005	3005	3005	3000	52
657	20241106	092100	13785430	3000	3000	3000	3000	193
658	20241106	092000	13206430	3000	3000	3000	3000	100
659	20241106	091900	12906430	3000	3000	3000	3000	5
660	20241106	091800	12891430	3005	3005	3005	3005	0
661	20241106	091700	12891430	3005	3005	3005	3005	60
662	20241106	091600	12711130	3005	3005	3005	3005	1
663	20241106	091500	12708125	3000	3005	3005	3000	2
664	20241106	091400	12702120	2995	2995	3005	2995	248
665	20241106	091300	11959090	2995	3000	3000	2995	240
666	20241106	091200	11240080	3005	3005	3005	3005	41
667	20241106	091100	11116875	3005	3005	3005	3005	0
668	20241106	091000	11116875	3005	3005	3005	3005	1
669	20241106	090900	11113870	3005	2990	3005	2990	289
670	20241106	090800	10249175	2990	2995	2995	2990	333
671	20241106	090700	9253455	3010	3010	3010	3010	5
672	20241106	090600	9238405	3010	3010	3015	3010	664
673	20241106	090500	7237165	3010	3010	3010	3010	0
674	20241106	090400	7237165	3010	2985	3010	2985	66
675	20241106	090300	7039010	2985	3000	3000	2985	910
676	20241106	090200	4313660	3000	3000	3000	3000	0
677	20241106	090100	4313660	3000	3000	3000	3000	2
678	20241106	090000	4307660	3000	3020	3020	3000	1433