KissMeData/241520/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	204600	86538015	2850	2850	2850	2850	917
3	20241107	204500	86538015	2850	2850	2850	2850	0
4	20241107	204400	86538015	2850	2850	2850	2850	0
5	20241107	204300	86538015	2850	2850	2850	2850	0
6	20241107	204200	86538015	2850	2850	2850	2850	0
7	20241107	204100	86538015	2850	2850	2850	2850	0
8	20241107	204000	86538015	2850	2850	2850	2850	0
9	20241107	203900	86538015	2850	2850	2850	2850	0
10	20241107	203800	86538015	2850	2850	2850	2850	0
11	20241107	203700	86538015	2850	2850	2850	2850	0
12	20241107	203600	86538015	2850	2850	2850	2850	0
13	20241107	203500	86538015	2850	2850	2850	2850	0
14	20241107	203400	86538015	2850	2850	2850	2850	0
15	20241107	203300	86538015	2850	2850	2850	2850	0
16	20241107	203200	86538015	2850	2850	2850	2850	0
17	20241107	203100	86538015	2850	2850	2850	2850	0
18	20241107	203000	86538015	2850	2850	2850	2850	0
19	20241107	202900	86538015	2850	2850	2850	2850	0
20	20241107	202800	86538015	2850	2850	2850	2850	0
21	20241107	202700	86538015	2850	2850	2850	2850	0
22	20241107	202600	86538015	2850	2850	2850	2850	0
23	20241107	202500	86538015	2850	2850	2850	2850	0
24	20241107	202400	86538015	2850	2850	2850	2850	0
25	20241107	202300	86538015	2850	2850	2850	2850	0
26	20241107	202200	86538015	2850	2850	2850	2850	0
27	20241107	202100	86538015	2850	2850	2850	2850	0
28	20241107	202000	86538015	2850	2850	2850	2850	0
29	20241107	201900	86538015	2850	2850	2850	2850	0
30	20241107	201800	86538015	2850	2850	2850	2850	0
31	20241107	201700	86538015	2850	2850	2850	2850	0
32	20241107	201600	86538015	2850	2850	2850	2850	917
33	20241107	201500	86538015	2850	2850	2850	2850	0
34	20241107	201400	86538015	2850	2850	2850	2850	0
35	20241107	201300	86538015	2850	2850	2850	2850	0
36	20241107	201200	86538015	2850	2850	2850	2850	0
37	20241107	201100	86538015	2850	2850	2850	2850	0
38	20241107	201000	86538015	2850	2850	2850	2850	0
39	20241107	200900	86538015	2850	2850	2850	2850	0
40	20241107	200800	86538015	2850	2850	2850	2850	0
41	20241107	200700	86538015	2850	2850	2850	2850	0
42	20241107	200600	86538015	2850	2850	2850	2850	0
43	20241107	200500	86538015	2850	2850	2850	2850	0
44	20241107	200400	86538015	2850	2850	2850	2850	0
45	20241107	200300	86538015	2850	2850	2850	2850	0
46	20241107	200200	86538015	2850	2850	2850	2850	0
47	20241107	200100	86538015	2850	2850	2850	2850	0
48	20241107	200000	86538015	2850	2850	2850	2850	0
49	20241107	195900	86538015	2850	2850	2850	2850	0
50	20241107	195800	86538015	2850	2850	2850	2850	0
51	20241107	195700	86538015	2850	2850	2850	2850	0
52	20241107	195600	86538015	2850	2850	2850	2850	0
53	20241107	195500	86538015	2850	2850	2850	2850	0
54	20241107	195400	86538015	2850	2850	2850	2850	0
55	20241107	195300	86538015	2850	2850	2850	2850	0
56	20241107	195200	86538015	2850	2850	2850	2850	0
57	20241107	195100	86538015	2850	2850	2850	2850	0
58	20241107	195000	86538015	2850	2850	2850	2850	0
59	20241107	194900	86538015	2850	2850	2850	2850	0
60	20241107	194800	86538015	2850	2850	2850	2850	0
61	20241107	194700	86538015	2850	2850	2850	2850	0
62	20241107	194600	86538015	2850	2850	2850	2850	917
63	20241107	194500	86538015	2850	2850	2850	2850	0
64	20241107	194400	86538015	2850	2850	2850	2850	0
65	20241107	194300	86538015	2850	2850	2850	2850	0
66	20241107	194200	86538015	2850	2850	2850	2850	0
67	20241107	194100	86538015	2850	2850	2850	2850	0
68	20241107	194000	86538015	2850	2850	2850	2850	0
69	20241107	193900	86538015	2850	2850	2850	2850	0
70	20241107	193800	86538015	2850	2850	2850	2850	0
71	20241107	193700	86538015	2850	2850	2850	2850	0
72	20241107	193600	86538015	2850	2850	2850	2850	0
73	20241107	193500	86538015	2850	2850	2850	2850	0
74	20241107	193400	86538015	2850	2850	2850	2850	0
75	20241107	193300	86538015	2850	2850	2850	2850	0
76	20241107	193200	86538015	2850	2850	2850	2850	0
77	20241107	193100	86538015	2850	2850	2850	2850	0
78	20241107	193000	86538015	2850	2850	2850	2850	0
79	20241107	192900	86538015	2850	2850	2850	2850	0
80	20241107	192800	86538015	2850	2850	2850	2850	0
81	20241107	192700	86538015	2850	2850	2850	2850	0
82	20241107	192600	86538015	2850	2850	2850	2850	0
83	20241107	192500	86538015	2850	2850	2850	2850	0
84	20241107	192400	86538015	2850	2850	2850	2850	0
85	20241107	192300	86538015	2850	2850	2850	2850	0
86	20241107	192200	86538015	2850	2850	2850	2850	0
87	20241107	192100	86538015	2850	2850	2850	2850	0
88	20241107	192000	86538015	2850	2850	2850	2850	0
89	20241107	191900	86538015	2850	2850	2850	2850	0
90	20241107	191800	86538015	2850	2850	2850	2850	0
91	20241107	191700	86538015	2850	2850	2850	2850	0
92	20241107	191600	86538015	2850	2850	2850	2850	917
93	20241107	191500	86538015	2850	2850	2850	2850	0
94	20241107	191400	86538015	2850	2850	2850	2850	0
95	20241107	191300	86538015	2850	2850	2850	2850	0
96	20241107	191200	86538015	2850	2850	2850	2850	0
97	20241107	191100	86538015	2850	2850	2850	2850	0
98	20241107	191000	86538015	2850	2850	2850	2850	0
99	20241107	190900	86538015	2850	2850	2850	2850	0
100	20241107	190800	86538015	2850	2850	2850	2850	0
101	20241107	190700	86538015	2850	2850	2850	2850	0
102	20241107	190600	86538015	2850	2850	2850	2850	0
103	20241107	190500	86538015	2850	2850	2850	2850	0
104	20241107	190400	86538015	2850	2850	2850	2850	0
105	20241107	190300	86538015	2850	2850	2850	2850	0
106	20241107	190200	86538015	2850	2850	2850	2850	0
107	20241107	190100	86538015	2850	2850	2850	2850	0
108	20241107	190000	86538015	2850	2850	2850	2850	0
109	20241107	185900	86538015	2850	2850	2850	2850	0
110	20241107	185800	86538015	2850	2850	2850	2850	0
111	20241107	185700	86538015	2850	2850	2850	2850	0
112	20241107	185600	86538015	2850	2850	2850	2850	0
113	20241107	185500	86538015	2850	2850	2850	2850	0
114	20241107	185400	86538015	2850	2850	2850	2850	0
115	20241107	185300	86538015	2850	2850	2850	2850	0
116	20241107	185200	86538015	2850	2850	2850	2850	0
117	20241107	185100	86538015	2850	2850	2850	2850	0
118	20241107	185000	86538015	2850	2850	2850	2850	0
119	20241107	184900	86538015	2850	2850	2850	2850	0
120	20241107	184800	86538015	2850	2850	2850	2850	0
121	20241107	184700	86538015	2850	2850	2850	2850	0
122	20241107	184600	86538015	2850	2850	2850	2850	917
123	20241107	184500	86538015	2850	2850	2850	2850	0
124	20241107	184400	86538015	2850	2850	2850	2850	0
125	20241107	184300	86538015	2850	2850	2850	2850	0
126	20241107	184200	86538015	2850	2850	2850	2850	0
127	20241107	184100	86538015	2850	2850	2850	2850	0
128	20241107	184000	86538015	2850	2850	2850	2850	0
129	20241107	183900	86538015	2850	2850	2850	2850	0
130	20241107	183800	86538015	2850	2850	2850	2850	0
131	20241107	183700	86538015	2850	2850	2850	2850	0
132	20241107	183600	86538015	2850	2850	2850	2850	0
133	20241107	183500	86538015	2850	2850	2850	2850	0
134	20241107	183400	86538015	2850	2850	2850	2850	0
135	20241107	183300	86538015	2850	2850	2850	2850	0
136	20241107	183200	86538015	2850	2850	2850	2850	0
137	20241107	183100	86538015	2850	2850	2850	2850	0
138	20241107	183000	86538015	2850	2850	2850	2850	0
139	20241107	182900	86538015	2850	2850	2850	2850	0
140	20241107	182800	86538015	2850	2850	2850	2850	0
141	20241107	182700	86538015	2850	2850	2850	2850	0
142	20241107	182600	86538015	2850	2850	2850	2850	0
143	20241107	182500	86538015	2850	2850	2850	2850	0
144	20241107	182400	86538015	2850	2850	2850	2850	0
145	20241107	182300	86538015	2850	2850	2850	2850	0
146	20241107	182200	86538015	2850	2850	2850	2850	0
147	20241107	182100	86538015	2850	2850	2850	2850	0
148	20241107	182000	86538015	2850	2850	2850	2850	0
149	20241107	181900	86538015	2850	2850	2850	2850	0
150	20241107	181800	86538015	2850	2850	2850	2850	0
151	20241107	181700	86538015	2850	2850	2850	2850	0
152	20241107	181600	86538015	2850	2850	2850	2850	917
153	20241107	181500	86538015	2850	2850	2850	2850	0
154	20241107	181400	86538015	2850	2850	2850	2850	0
155	20241107	181300	86538015	2850	2850	2850	2850	0
156	20241107	181200	86538015	2850	2850	2850	2850	0
157	20241107	181100	86538015	2850	2850	2850	2850	0
158	20241107	181000	86538015	2850	2850	2850	2850	0
159	20241107	180900	86538015	2850	2850	2850	2850	0
160	20241107	180800	86538015	2850	2850	2850	2850	0
161	20241107	180700	86538015	2850	2850	2850	2850	0
162	20241107	180600	86538015	2850	2850	2850	2850	0
163	20241107	180500	86538015	2850	2850	2850	2850	0
164	20241107	180400	86538015	2850	2850	2850	2850	0
165	20241107	180300	86538015	2850	2850	2850	2850	0
166	20241107	180200	86538015	2850	2850	2850	2850	0
167	20241107	180100	86538015	2850	2850	2850	2850	0
168	20241107	180000	86538015	2850	2850	2850	2850	0
169	20241107	175900	86538015	2850	2850	2850	2850	0
170	20241107	175800	86538015	2850	2850	2850	2850	0
171	20241107	175700	86538015	2850	2850	2850	2850	0
172	20241107	175600	86538015	2850	2850	2850	2850	0
173	20241107	175500	86538015	2850	2850	2850	2850	0
174	20241107	175400	86538015	2850	2850	2850	2850	0
175	20241107	175300	86538015	2850	2850	2850	2850	0
176	20241107	175200	86538015	2850	2850	2850	2850	0
177	20241107	175100	86538015	2850	2850	2850	2850	0
178	20241107	175000	86538015	2850	2850	2850	2850	0
179	20241107	174900	86538015	2850	2850	2850	2850	0
180	20241107	174800	86538015	2850	2850	2850	2850	0
181	20241107	174700	86538015	2850	2850	2850	2850	0
182	20241107	174600	86538015	2850	2850	2850	2850	917
183	20241107	174500	86538015	2850	2850	2850	2850	0
184	20241107	174400	86538015	2850	2850	2850	2850	0
185	20241107	174300	86538015	2850	2850	2850	2850	0
186	20241107	174200	86538015	2850	2850	2850	2850	0
187	20241107	174100	86538015	2850	2850	2850	2850	0
188	20241107	174000	86538015	2850	2850	2850	2850	0
189	20241107	173900	86538015	2850	2850	2850	2850	0
190	20241107	173800	86538015	2850	2850	2850	2850	0
191	20241107	173700	86538015	2850	2850	2850	2850	0
192	20241107	173600	86538015	2850	2850	2850	2850	0
193	20241107	173500	86538015	2850	2850	2850	2850	0
194	20241107	173400	86538015	2850	2850	2850	2850	0
195	20241107	173300	86538015	2850	2850	2850	2850	0
196	20241107	173200	86538015	2850	2850	2850	2850	0
197	20241107	173100	86538015	2850	2850	2850	2850	0
198	20241107	173000	86538015	2850	2850	2850	2850	0
199	20241107	172900	86538015	2850	2850	2850	2850	0
200	20241107	172800	86538015	2850	2850	2850	2850	0
201	20241107	172700	86538015	2850	2850	2850	2850	0
202	20241107	172600	86538015	2850	2850	2850	2850	0
203	20241107	172500	86538015	2850	2850	2850	2850	0
204	20241107	172400	86538015	2850	2850	2850	2850	0
205	20241107	172300	86538015	2850	2850	2850	2850	0
206	20241107	172200	86538015	2850	2850	2850	2850	0
207	20241107	172100	86538015	2850	2850	2850	2850	0
208	20241107	172000	86538015	2850	2850	2850	2850	0
209	20241107	171900	86538015	2850	2850	2850	2850	0
210	20241107	171800	86538015	2850	2850	2850	2850	0
211	20241107	171700	86538015	2850	2850	2850	2850	0
212	20241107	171600	86538015	2850	2850	2850	2850	917
213	20241107	171500	86538015	2850	2850	2850	2850	0
214	20241107	171400	86538015	2850	2850	2850	2850	0
215	20241107	171300	86538015	2850	2850	2850	2850	0
216	20241107	171200	86538015	2850	2850	2850	2850	0
217	20241107	171100	86538015	2850	2850	2850	2850	0
218	20241107	171000	86538015	2850	2850	2850	2850	0
219	20241107	170900	86538015	2850	2850	2850	2850	0
220	20241107	170800	86538015	2850	2850	2850	2850	0
221	20241107	170700	86538015	2850	2850	2850	2850	0
222	20241107	170600	86538015	2850	2850	2850	2850	0
223	20241107	170500	86538015	2850	2850	2850	2850	0
224	20241107	170400	86538015	2850	2850	2850	2850	0
225	20241107	170300	86538015	2850	2850	2850	2850	0
226	20241107	170200	86538015	2850	2850	2850	2850	0
227	20241107	170100	86538015	2850	2850	2850	2850	0
228	20241107	170000	86538015	2850	2850	2850	2850	0
229	20241107	165900	86538015	2850	2850	2850	2850	0
230	20241107	165800	86538015	2850	2850	2850	2850	0
231	20241107	165700	86538015	2850	2850	2850	2850	0
232	20241107	165600	86538015	2850	2850	2850	2850	0
233	20241107	165500	86538015	2850	2850	2850	2850	0
234	20241107	165400	86538015	2850	2850	2850	2850	0
235	20241107	165300	86538015	2850	2850	2850	2850	0
236	20241107	165200	86538015	2850	2850	2850	2850	0
237	20241107	165100	86538015	2850	2850	2850	2850	0
238	20241107	165000	86538015	2850	2850	2850	2850	0
239	20241107	164900	86538015	2850	2850	2850	2850	0
240	20241107	164800	86538015	2850	2850	2850	2850	0
241	20241107	164700	86538015	2850	2850	2850	2850	0
242	20241107	164600	86538015	2850	2850	2850	2850	917
243	20241107	164500	86538015	2850	2850	2850	2850	0
244	20241107	164400	86538015	2850	2850	2850	2850	0
245	20241107	164300	86538015	2850	2850	2850	2850	0
246	20241107	164200	86538015	2850	2850	2850	2850	0
247	20241107	164100	86538015	2850	2850	2850	2850	0
248	20241107	164000	86538015	2850	2850	2850	2850	0
249	20241107	163900	86538015	2850	2850	2850	2850	0
250	20241107	163800	86538015	2850	2850	2850	2850	0
251	20241107	163700	86538015	2850	2850	2850	2850	0
252	20241107	163600	86538015	2850	2850	2850	2850	0
253	20241107	163500	86538015	2850	2850	2850	2850	0
254	20241107	163400	86538015	2850	2850	2850	2850	0
255	20241107	163300	86538015	2850	2850	2850	2850	0
256	20241107	163200	86538015	2850	2850	2850	2850	0
257	20241107	163100	86538015	2850	2850	2850	2850	0
258	20241107	163000	86538015	2850	2850	2850	2850	0
259	20241107	162900	86538015	2850	2850	2850	2850	0
260	20241107	162800	86538015	2850	2850	2850	2850	0
261	20241107	162700	86538015	2850	2850	2850	2850	0
262	20241107	162600	86538015	2850	2850	2850	2850	0
263	20241107	162500	86538015	2850	2850	2850	2850	0
264	20241107	162400	86538015	2850	2850	2850	2850	0
265	20241107	162300	86538015	2850	2850	2850	2850	0
266	20241107	162200	86538015	2850	2850	2850	2850	0
267	20241107	162100	86538015	2850	2850	2850	2850	0
268	20241107	162000	86538015	2850	2850	2850	2850	0
269	20241107	161900	86538015	2850	2850	2850	2850	0
270	20241107	161800	86538015	2850	2850	2850	2850	0
271	20241107	161700	86538015	2850	2850	2850	2850	0
272	20241107	161600	86538015	2850	2850	2850	2850	917
273	20241107	161500	86538015	2850	2850	2850	2850	0
274	20241107	161400	86538015	2850	2850	2850	2850	0
275	20241107	161300	86538015	2850	2850	2850	2850	0
276	20241107	161200	86538015	2850	2850	2850	2850	0
277	20241107	161100	86538015	2850	2850	2850	2850	0
278	20241107	161000	86538015	2850	2850	2850	2850	0
279	20241107	160900	86538015	2850	2850	2850	2850	0
280	20241107	160800	86538015	2850	2850	2850	2850	0
281	20241107	160700	86538015	2850	2850	2850	2850	0
282	20241107	160600	86538015	2850	2850	2850	2850	0
283	20241107	160500	86538015	2850	2850	2850	2850	0
284	20241107	160400	86538015	2850	2850	2850	2850	0
285	20241107	160300	86538015	2850	2850	2850	2850	0
286	20241107	160200	86538015	2850	2850	2850	2850	0
287	20241107	160100	86538015	2850	2850	2850	2850	0
288	20241107	160000	86538015	2850	2850	2850	2850	0
289	20241107	155900	86538015	2850	2850	2850	2850	0
290	20241107	155800	86538015	2850	2850	2850	2850	0
291	20241107	155700	86538015	2850	2850	2850	2850	0
292	20241107	155600	86538015	2850	2850	2850	2850	0
293	20241107	155500	86538015	2850	2850	2850	2850	0
294	20241107	155400	86538015	2850	2850	2850	2850	0
295	20241107	155300	86538015	2850	2850	2850	2850	0
296	20241107	155200	86538015	2850	2850	2850	2850	0
297	20241107	155100	86538015	2850	2850	2850	2850	0
298	20241107	155000	86538015	2850	2850	2850	2850	0
299	20241107	154900	86538015	2850	2850	2850	2850	0
300	20241107	154800	86538015	2850	2850	2850	2850	0
301	20241107	154700	86538015	2850	2850	2850	2850	0
302	20241107	154600	86538015	2850	2850	2850	2850	917
303	20241107	154500	86538015	2850	2850	2850	2850	0
304	20241107	154400	86538015	2850	2850	2850	2850	0
305	20241107	154300	86538015	2850	2850	2850	2850	0
306	20241107	154200	86538015	2850	2850	2850	2850	0
307	20241107	154100	86538015	2850	2850	2850	2850	0
308	20241107	154000	86538015	2850	2850	2850	2850	0
309	20241107	153900	86538015	2850	2850	2850	2850	0
310	20241107	153800	86538015	2850	2850	2850	2850	0
311	20241107	153700	86538015	2850	2850	2850	2850	0
312	20241107	153600	86538015	2850	2850	2850	2850	0
313	20241107	153500	86538015	2850	2850	2850	2850	0
314	20241107	153400	86538015	2850	2850	2850	2850	0
315	20241107	153300	86538015	2850	2850	2850	2850	0
316	20241107	153200	86538015	2850	2850	2850	2850	0
317	20241107	153100	86538015	2850	2850	2850	2850	0
318	20241107	153000	86538015	2850	2850	2850	2850	917
319	20241107	152900	83924565	2850	2850	2850	2850	0
320	20241107	152800	83924565	2850	2850	2850	2850	0
321	20241107	152700	83924565	2850	2850	2850	2850	0
322	20241107	152600	83924565	2850	2850	2850	2850	0
323	20241107	152500	83924565	2850	2850	2850	2850	0
324	20241107	152400	83924565	2850	2850	2850	2850	0
325	20241107	152300	83924565	2850	2850	2850	2850	0
326	20241107	152200	83924565	2850	2850	2850	2850	0
327	20241107	152100	83924565	2850	2850	2850	2850	0
328	20241107	152000	83924565	2850	2850	2850	2850	0
329	20241107	151900	83924565	2850	2850	2850	2850	0
330	20241107	151800	83924565	2850	2850	2850	2850	0
331	20241107	151700	83924565	2850	2850	2850	2850	0
332	20241107	151600	83924565	2850	2850	2850	2850	0
333	20241107	151500	83924565	2850	2850	2850	2850	0
334	20241107	151400	83924565	2850	2850	2850	2850	0
335	20241107	151300	83924565	2850	2850	2850	2850	0
336	20241107	151200	83924565	2850	2850	2850	2850	0
337	20241107	151100	83924565	2850	2835	2850	2835	4
338	20241107	151000	83913210	2830	2825	2830	2825	920
339	20241107	150900	81309725	2825	2830	2830	2825	2677
340	20241107	150800	73733820	2850	2850	2850	2850	0
341	20241107	150700	73733820	2850	2850	2850	2850	0
342	20241107	150600	73733820	2850	2850	2850	2850	0
343	20241107	150500	73733820	2850	2850	2850	2850	0
344	20241107	150400	73733820	2850	2850	2850	2850	1
345	20241107	150300	73730970	2825	2825	2825	2825	0
346	20241107	150200	73730970	2825	2825	2825	2825	0
347	20241107	150100	73730970	2825	2825	2825	2825	84
348	20241107	150000	73493670	2850	2850	2850	2850	1
349	20241107	145900	73490820	2850	2850	2850	2850	0
350	20241107	145800	73490820	2850	2850	2850	2850	0
351	20241107	145700	73490820	2850	2850	2850	2850	0
352	20241107	145600	73490820	2850	2850	2850	2850	0
353	20241107	145500	73490820	2850	2850	2850	2850	0
354	20241107	145400	73490820	2850	2850	2850	2850	0
355	20241107	145300	73490820	2850	2850	2850	2850	0
356	20241107	145200	73490820	2850	2850	2850	2850	0
357	20241107	145100	73490820	2850	2850	2850	2850	0
358	20241107	145000	73490820	2850	2850	2850	2850	0
359	20241107	144900	73490820	2850	2850	2850	2850	0
360	20241107	144800	73490820	2850	2850	2850	2850	0
361	20241107	144700	73490820	2850	2850	2850	2850	1
362	20241107	144600	73487970	2825	2825	2825	2825	0
363	20241107	144500	73487970	2825	2825	2825	2825	0
364	20241107	144400	73487970	2825	2825	2825	2825	0
365	20241107	144300	73487970	2825	2825	2825	2825	0
366	20241107	144200	73487970	2825	2825	2825	2825	0
367	20241107	144100	73487970	2825	2825	2825	2825	0
368	20241107	144000	73487970	2825	2825	2825	2825	0
369	20241107	143900	73487970	2825	2825	2825	2825	1
370	20241107	143800	73485145	2825	2825	2825	2825	0
371	20241107	143700	73485145	2825	2825	2825	2825	0
372	20241107	143600	73485145	2825	2825	2825	2825	49
373	20241107	143500	73346720	2850	2850	2850	2850	0
374	20241107	143400	73346720	2850	2850	2850	2850	0
375	20241107	143300	73346720	2850	2835	2850	2835	2000
376	20241107	143200	67648295	2825	2825	2825	2825	0
377	20241107	143100	67648295	2825	2825	2825	2825	0
378	20241107	143000	67648295	2825	2825	2825	2825	205
379	20241107	142900	67069170	2825	2825	2825	2825	0
380	20241107	142800	67069170	2825	2825	2825	2825	8
381	20241107	142700	67046570	2825	2825	2825	2825	1
382	20241107	142600	67043745	2825	2825	2825	2825	0
383	20241107	142500	67043745	2825	2825	2825	2825	0
384	20241107	142400	67043745	2825	2825	2825	2825	0
385	20241107	142300	67043745	2825	2825	2825	2825	0
386	20241107	142200	67043745	2825	2825	2825	2825	0
387	20241107	142100	67043745	2825	2825	2825	2825	0
388	20241107	142000	67043745	2825	2825	2825	2825	0
389	20241107	141900	67043745	2825	2825	2825	2825	0
390	20241107	141800	67043745	2825	2825	2825	2825	0
391	20241107	141700	67043745	2825	2825	2825	2825	0
392	20241107	141600	67043745	2825	2825	2825	2825	0
393	20241107	141500	67043745	2825	2825	2825	2825	0
394	20241107	141400	67043745	2825	2825	2825	2825	0
395	20241107	141300	67043745	2825	2815	2825	2815	7
396	20241107	141200	67024030	2825	2815	2825	2815	25
397	20241107	141100	66953635	2825	2825	2825	2825	1
398	20241107	141000	66950810	2815	2815	2815	2815	2
399	20241107	140900	66945180	2825	2815	2825	2815	24
400	20241107	140800	66877580	2825	2825	2825	2825	0
401	20241107	140700	66877580	2825	2825	2825	2825	0
402	20241107	140600	66877580	2825	2825	2825	2825	0
403	20241107	140500	66877580	2825	2825	2825	2825	0
404	20241107	140400	66877580	2825	2825	2825	2825	0
405	20241107	140300	66877580	2825	2825	2825	2825	0
406	20241107	140200	66877580	2825	2825	2825	2825	0
407	20241107	140100	66877580	2825	2825	2825	2825	0
408	20241107	140000	66877580	2825	2825	2825	2825	0
409	20241107	135900	66877580	2825	2825	2825	2825	0
410	20241107	135800	66877580	2825	2825	2825	2825	0
411	20241107	135700	66877580	2825	2825	2825	2825	1
412	20241107	135600	66874755	2815	2815	2815	2815	1114
413	20241107	135500	63738845	2815	2815	2815	2815	50
414	20241107	135400	63598095	2825	2825	2825	2825	3
415	20241107	135300	63589620	2810	2810	2810	2810	0
416	20241107	135200	63589620	2810	2810	2810	2810	200
417	20241107	135100	63027620	2815	2830	2830	2815	3750
418	20241107	135000	52452600	2840	2840	2840	2840	0
419	20241107	134900	52452600	2840	2840	2840	2840	0
420	20241107	134800	52452600	2840	2840	2840	2840	0
421	20241107	134700	52452600	2840	2840	2840	2840	0
422	20241107	134600	52452600	2840	2840	2840	2840	0
423	20241107	134500	52452600	2840	2840	2840	2840	0
424	20241107	134400	52452600	2840	2840	2840	2840	0
425	20241107	134300	52452600	2840	2840	2840	2840	0
426	20241107	134200	52452600	2840	2840	2840	2840	0
427	20241107	134100	52452600	2840	2840	2840	2840	0
428	20241107	134000	52452600	2840	2840	2840	2840	0
429	20241107	133900	52452600	2840	2840	2840	2840	0
430	20241107	133800	52452600	2840	2840	2840	2840	0
431	20241107	133700	52452600	2840	2840	2840	2840	0
432	20241107	133600	52452600	2840	2840	2840	2840	6
433	20241107	133500	52435560	2835	2835	2835	2835	860
434	20241107	133400	49997460	2835	2835	2835	2835	0
435	20241107	133300	49997460	2835	2835	2835	2835	0
436	20241107	133200	49997460	2835	2835	2835	2835	0
437	20241107	133100	49997460	2835	2835	2835	2835	0
438	20241107	133000	49997460	2835	2835	2835	2835	0
439	20241107	132900	49997460	2835	2835	2835	2835	0
440	20241107	132800	49997460	2835	2835	2835	2835	1
441	20241107	132700	49994625	2820	2820	2820	2820	0
442	20241107	132600	49994625	2820	2820	2820	2820	275
443	20241107	132500	49219125	2825	2825	2825	2825	225
444	20241107	132400	48583500	2835	2835	2835	2835	0
445	20241107	132300	48583500	2835	2835	2835	2835	0
446	20241107	132200	48583500	2835	2835	2835	2835	0
447	20241107	132100	48583500	2835	2835	2835	2835	0
448	20241107	132000	48583500	2835	2835	2835	2835	0
449	20241107	131900	48583500	2835	2835	2835	2835	0
450	20241107	131800	48583500	2835	2835	2835	2835	0
451	20241107	131700	48583500	2835	2835	2835	2835	0
452	20241107	131600	48583500	2835	2835	2835	2835	0
453	20241107	131500	48583500	2835	2835	2835	2835	0
454	20241107	131400	48583500	2835	2835	2835	2835	0
455	20241107	131300	48583500	2835	2835	2835	2835	0
456	20241107	131200	48583500	2835	2835	2835	2835	0
457	20241107	131100	48583500	2835	2835	2835	2835	0
458	20241107	131000	48583500	2835	2835	2835	2835	0
459	20241107	130900	48583500	2835	2835	2835	2835	0
460	20241107	130800	48583500	2835	2835	2835	2835	0
461	20241107	130700	48583500	2835	2835	2835	2835	0
462	20241107	130600	48583500	2835	2835	2835	2835	0
463	20241107	130500	48583500	2835	2835	2835	2835	0
464	20241107	130400	48583500	2835	2835	2835	2835	0
465	20241107	130300	48583500	2835	2835	2835	2835	0
466	20241107	130200	48583500	2835	2835	2835	2835	0
467	20241107	130100	48583500	2835	2835	2835	2835	0
468	20241107	130000	48583500	2835	2835	2835	2835	0
469	20241107	125900	48583500	2835	2835	2835	2835	59
470	20241107	125800	48416235	2835	2835	2835	2835	2
471	20241107	125700	48410565	2835	2835	2835	2835	0
472	20241107	125600	48410565	2835	2835	2835	2835	70
473	20241107	125500	48212115	2835	2835	2835	2835	0
474	20241107	125400	48212115	2835	2835	2835	2835	0
475	20241107	125300	48212115	2835	2835	2835	2835	0
476	20241107	125200	48212115	2835	2835	2835	2835	1
477	20241107	125100	48209280	2830	2830	2830	2830	1400
478	20241107	125000	44247280	2835	2835	2835	2835	0
479	20241107	124900	44247280	2835	2835	2835	2835	0
480	20241107	124800	44247280	2835	2835	2835	2835	0
481	20241107	124700	44247280	2835	2835	2835	2835	0
482	20241107	124600	44247280	2835	2835	2835	2835	0
483	20241107	124500	44247280	2835	2835	2835	2835	0
484	20241107	124400	44247280	2835	2835	2835	2835	0
485	20241107	124300	44247280	2835	2835	2835	2835	0
486	20241107	124200	44247280	2835	2835	2835	2835	0
487	20241107	124100	44247280	2835	2835	2835	2835	0
488	20241107	124000	44247280	2835	2835	2835	2835	0
489	20241107	123900	44247280	2835	2835	2835	2835	0
490	20241107	123800	44247280	2835	2835	2835	2835	0
491	20241107	123700	44247280	2835	2835	2835	2835	0
492	20241107	123600	44247280	2835	2835	2835	2835	0
493	20241107	123500	44247280	2835	2835	2835	2835	0
494	20241107	123400	44247280	2835	2835	2835	2835	0
495	20241107	123300	44247280	2835	2835	2835	2835	0
496	20241107	123200	44247280	2835	2835	2835	2835	0
497	20241107	123100	44247280	2835	2835	2835	2835	0
498	20241107	123000	44247280	2835	2835	2835	2835	1
499	20241107	122900	44244445	2820	2820	2820	2820	1000
500	20241107	122800	41424445	2835	2835	2835	2835	0
501	20241107	122700	41424445	2835	2835	2835	2835	0
502	20241107	122600	41424445	2835	2835	2835	2835	0
503	20241107	122500	41424445	2835	2835	2835	2835	0
504	20241107	122400	41424445	2835	2835	2835	2835	0
505	20241107	122300	41424445	2835	2835	2835	2835	0
506	20241107	122200	41424445	2835	2835	2835	2835	59
507	20241107	122100	41257180	2835	2835	2835	2835	0
508	20241107	122000	41257180	2835	2835	2835	2835	1
509	20241107	121900	41254345	2835	2835	2835	2835	1114
510	20241107	121800	38096155	2835	2835	2835	2835	0
511	20241107	121700	38096155	2835	2835	2835	2835	0
512	20241107	121600	38096155	2835	2835	2835	2835	0
513	20241107	121500	38096155	2835	2835	2835	2835	0
514	20241107	121400	38096155	2835	2835	2835	2835	0
515	20241107	121300	38096155	2835	2835	2835	2835	0
516	20241107	121200	38096155	2835	2835	2835	2835	3
517	20241107	121100	38087650	2835	2835	2835	2835	0
518	20241107	121000	38087650	2835	2835	2835	2835	0
519	20241107	120900	38087650	2835	2835	2835	2835	0
520	20241107	120800	38087650	2835	2835	2835	2835	0
521	20241107	120700	38087650	2835	2835	2835	2835	0
522	20241107	120600	38087650	2835	2835	2835	2835	0
523	20241107	120500	38087650	2835	2835	2835	2835	0
524	20241107	120400	38087650	2835	2835	2835	2835	0
525	20241107	120300	38087650	2835	2835	2835	2835	0
526	20241107	120200	38087650	2835	2835	2835	2835	10
527	20241107	120100	38059300	2835	2835	2835	2835	0
528	20241107	120000	38059300	2835	2835	2835	2835	0
529	20241107	115900	38059300	2835	2835	2835	2835	0
530	20241107	115800	38059300	2835	2825	2835	2825	7
531	20241107	115700	38039495	2825	2825	2825	2825	0
532	20241107	115600	38039495	2825	2825	2825	2825	0
533	20241107	115500	38039495	2825	2825	2825	2825	346
534	20241107	115400	37062045	2825	2825	2825	2825	0
535	20241107	115300	37062045	2825	2825	2825	2825	0
536	20241107	115200	37062045	2825	2825	2825	2825	0
537	20241107	115100	37062045	2825	2825	2825	2825	0
538	20241107	115000	37062045	2825	2825	2825	2825	0
539	20241107	114900	37062045	2825	2825	2825	2825	0
540	20241107	114800	37062045	2825	2825	2825	2825	0
541	20241107	114700	37062045	2825	2825	2825	2825	0
542	20241107	114600	37062045	2825	2825	2825	2825	25
543	20241107	114500	36991420	2825	2825	2825	2825	0
544	20241107	114400	36991420	2825	2825	2825	2825	0
545	20241107	114300	36991420	2825	2835	2835	2825	259
546	20241107	114200	36259710	2835	2835	2835	2835	0
547	20241107	114100	36259710	2835	2835	2835	2835	0
548	20241107	114000	36259710	2835	2835	2835	2835	0
549	20241107	113900	36259710	2835	2835	2835	2835	0
550	20241107	113800	36259710	2835	2835	2835	2835	0
551	20241107	113700	36259710	2835	2835	2835	2835	0
552	20241107	113600	36259710	2835	2835	2835	2835	0
553	20241107	113500	36259710	2835	2835	2835	2835	0
554	20241107	113400	36259710	2835	2835	2835	2835	0
555	20241107	113300	36259710	2835	2825	2835	2825	67
556	20241107	113200	36069815	2830	2830	2830	2830	0
557	20241107	113100	36069815	2830	2830	2830	2830	0
558	20241107	113000	36069815	2830	2830	2830	2830	0
559	20241107	112900	36069815	2830	2830	2830	2830	0
560	20241107	112800	36069815	2830	2830	2830	2830	0
561	20241107	112700	36069815	2830	2830	2830	2830	0
562	20241107	112600	36069815	2830	2830	2830	2830	0
563	20241107	112500	36069815	2830	2830	2830	2830	0
564	20241107	112400	36069815	2830	2830	2830	2830	0
565	20241107	112300	36069815	2830	2830	2830	2830	0
566	20241107	112200	36069815	2830	2830	2830	2830	0
567	20241107	112100	36069815	2830	2830	2830	2830	0
568	20241107	112000	36069815	2830	2830	2830	2830	0
569	20241107	111900	36069815	2830	2830	2830	2830	0
570	20241107	111800	36069815	2830	2830	2830	2830	0
571	20241107	111700	36069815	2830	2830	2830	2830	0
572	20241107	111600	36069815	2830	2830	2830	2830	0
573	20241107	111500	36069815	2830	2830	2830	2830	0
574	20241107	111400	36069815	2830	2830	2830	2830	0
575	20241107	111300	36069815	2830	2830	2830	2830	0
576	20241107	111200	36069815	2830	2830	2830	2830	0
577	20241107	111100	36069815	2830	2830	2830	2830	955
578	20241107	111000	33367165	2825	2825	2825	2825	0
579	20241107	110900	33367165	2825	2825	2825	2825	0
580	20241107	110800	33367165	2825	2825	2825	2825	0
581	20241107	110700	33367165	2825	2825	2825	2825	0
582	20241107	110600	33367165	2825	2825	2825	2825	0
583	20241107	110500	33367165	2825	2825	2825	2825	20
584	20241107	110400	33310665	2820	2820	2820	2820	2
585	20241107	110300	33305025	2820	2820	2820	2820	0
586	20241107	110200	33305025	2820	2820	2820	2820	0
587	20241107	110100	33305025	2820	2820	2820	2820	0
588	20241107	110000	33305025	2820	2820	2820	2820	0
589	20241107	105900	33305025	2820	2820	2820	2820	40
590	20241107	105800	33192225	2825	2825	2825	2825	0
591	20241107	105700	33192225	2825	2825	2825	2825	0
592	20241107	105600	33192225	2825	2825	2825	2825	0
593	20241107	105500	33192225	2825	2825	2825	2825	0
594	20241107	105400	33192225	2825	2825	2825	2825	0
595	20241107	105300	33192225	2825	2825	2825	2825	0
596	20241107	105200	33192225	2825	2825	2825	2825	0
597	20241107	105100	33192225	2825	2825	2825	2825	0
598	20241107	105000	33192225	2825	2825	2825	2825	0
599	20241107	104900	33192225	2825	2825	2825	2825	0
600	20241107	104800	33192225	2825	2825	2825	2825	0
601	20241107	104700	33192225	2825	2825	2825	2825	50
602	20241107	104600	33050975	2825	2825	2825	2825	0
603	20241107	104500	33050975	2825	2825	2825	2825	0
604	20241107	104400	33050975	2825	2825	2825	2825	50
605	20241107	104300	32909725	2820	2820	2820	2820	10
606	20241107	104200	32881525	2820	2820	2820	2820	477
607	20241107	104100	31536385	2825	2825	2825	2825	0
608	20241107	104000	31536385	2825	2825	2825	2825	0
609	20241107	103900	31536385	2825	2825	2825	2825	0
610	20241107	103800	31536385	2825	2825	2825	2825	0
611	20241107	103700	31536385	2825	2825	2825	2825	0
612	20241107	103600	31536385	2825	2825	2825	2825	15
613	20241107	103500	31494010	2820	2820	2820	2820	0
614	20241107	103400	31494010	2820	2820	2820	2820	0
615	20241107	103300	31494010	2820	2820	2820	2820	0
616	20241107	103200	31494010	2820	2820	2820	2820	2
617	20241107	103100	31488370	2820	2820	2820	2820	1
618	20241107	103000	31485550	2825	2825	2825	2825	0
619	20241107	102900	31485550	2825	2825	2825	2825	0
620	20241107	102800	31485550	2825	2825	2825	2825	0
621	20241107	102700	31485550	2825	2825	2825	2825	18
622	20241107	102600	31434700	2825	2825	2825	2825	0
623	20241107	102500	31434700	2825	2825	2825	2825	0
624	20241107	102400	31434700	2825	2825	2825	2825	20
625	20241107	102300	31378200	2830	2830	2830	2830	0
626	20241107	102200	31378200	2830	2830	2830	2830	0
627	20241107	102100	31378200	2830	2830	2830	2830	0
628	20241107	102000	31378200	2830	2820	2830	2820	505
629	20241107	101900	29954070	2820	2825	2825	2820	100
630	20241107	101800	29671825	2825	2825	2825	2825	7
631	20241107	101700	29652050	2830	2830	2830	2830	1
632	20241107	101600	29649220	2830	2830	2830	2830	0
633	20241107	101500	29649220	2830	2830	2830	2830	0
634	20241107	101400	29649220	2830	2830	2830	2830	62
635	20241107	101300	29473760	2830	2830	2830	2830	0
636	20241107	101200	29473760	2830	2830	2830	2830	7
637	20241107	101100	29453950	2830	2830	2830	2830	0
638	20241107	101000	29453950	2830	2830	2830	2830	0
639	20241107	100900	29453950	2830	2830	2830	2830	0
640	20241107	100800	29453950	2830	2830	2830	2830	0
641	20241107	100700	29453950	2830	2830	2830	2830	10
642	20241107	100600	29425650	2830	2830	2830	2830	1
643	20241107	100500	29422820	2830	2830	2830	2830	0
644	20241107	100400	29422820	2830	2830	2830	2830	20
645	20241107	100300	29366220	2835	2835	2835	2835	5
646	20241107	100200	29352045	2835	2835	2835	2835	3
647	20241107	100100	29343540	2820	2820	2820	2820	0
648	20241107	100000	29343540	2820	2820	2820	2820	0
649	20241107	095900	29343540	2820	2820	2820	2820	900
650	20241107	095800	26805540	2820	2820	2820	2820	0
651	20241107	095700	26805540	2820	2820	2820	2820	0
652	20241107	095600	26805540	2820	2820	2820	2820	0
653	20241107	095500	26805540	2820	2820	2820	2820	0
654	20241107	095400	26805540	2820	2820	2820	2820	0
655	20241107	095300	26805540	2820	2820	2820	2820	600
656	20241107	095200	25113540	2820	2820	2820	2820	0
657	20241107	095100	25113540	2820	2820	2820	2820	0
658	20241107	095000	25113540	2820	2820	2820	2820	0
659	20241107	094900	25113540	2820	2820	2820	2820	0
660	20241107	094800	25113540	2820	2825	2825	2820	1000
661	20241107	094700	22293145	2825	2825	2825	2825	15
662	20241107	094600	22250770	2825	2825	2825	2825	0
663	20241107	094500	22250770	2825	2825	2825	2825	2
664	20241107	094400	22245120	2825	2825	2825	2825	0
665	20241107	094300	22245120	2825	2825	2825	2825	2
666	20241107	094200	22239470	2825	2825	2825	2825	857
667	20241107	094100	19818445	2825	2835	2835	2825	144
668	20241107	094000	19411615	2835	2825	2835	2825	177
669	20241107	093900	18911540	2825	2825	2825	2825	3057
670	20241107	093800	10275515	2825	2825	2825	2825	0
671	20241107	093700	10275515	2825	2825	2825	2825	0
672	20241107	093600	10275515	2825	2825	2825	2825	0
673	20241107	093500	10275515	2825	2825	2825	2825	0
674	20241107	093400	10275515	2825	2825	2825	2825	0
675	20241107	093300	10275515	2825	2830	2830	2825	300
676	20241107	093200	9427335	2835	2835	2835	2835	3
677	20241107	093100	9418830	2835	2835	2835	2835	1
678	20241107	093000	9415995	2835	2835	2835	2835	0
679	20241107	092900	9415995	2835	2835	2835	2835	0
680	20241107	092800	9415995	2835	2835	2835	2835	295
681	20241107	092700	8579670	2835	2835	2835	2835	0
682	20241107	092600	8579670	2835	2835	2835	2835	0
683	20241107	092500	8579670	2835	2840	2840	2835	345
684	20241107	092400	7601370	2840	2840	2840	2840	55
685	20241107	092300	7445170	2840	2840	2840	2840	6
686	20241107	092200	7428130	2845	2845	2845	2845	0
687	20241107	092100	7428130	2845	2845	2845	2845	0
688	20241107	092000	7428130	2845	2845	2845	2845	50
689	20241107	091900	7285880	2845	2845	2845	2845	15
690	20241107	091800	7243205	2845	2845	2845	2845	0
691	20241107	091700	7243205	2845	2845	2845	2845	0
692	20241107	091600	7243205	2845	2845	2845	2845	0
693	20241107	091500	7243205	2845	2845	2845	2845	0
694	20241107	091400	7243205	2845	2845	2845	2845	0
695	20241107	091300	7243205	2845	2845	2845	2845	0
696	20241107	091200	7243205	2845	2845	2845	2845	1
697	20241107	091100	7240360	2850	2850	2850	2850	1
698	20241107	091000	7237510	2845	2845	2845	2845	0
699	20241107	090900	7237510	2845	2850	2850	2845	2324
700	20241107	090800	623425	2865	2865	2865	2865	0
701	20241107	090700	623425	2865	2865	2865	2865	0
702	20241107	090600	623425	2865	2865	2865	2865	0
703	20241107	090500	623425	2865	2865	2865	2865	0
704	20241107	090400	623425	2865	2855	2865	2855	35
705	20241107	090300	523365	2855	2855	2860	2855	22
706	20241107	090200	460505	2855	2860	2870	2855	121
707	20241107	090100	114100	2855	2855	2855	2855	0
708	20241107	090000	114100	2855	2850	2855	2850	40