KissMeData/288980/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	205900	882755070	1684	1684	1684	1684	16003
3	20241108	205800	882755070	1684	1684	1684	1684	0
4	20241108	205700	882755070	1684	1684	1684	1684	0
5	20241108	205600	882755070	1684	1684	1684	1684	0
6	20241108	205500	882755070	1684	1684	1684	1684	0
7	20241108	205400	882755070	1684	1684	1684	1684	0
8	20241108	205300	882755070	1684	1684	1684	1684	0
9	20241108	205200	882755070	1684	1684	1684	1684	0
10	20241108	205100	882755070	1684	1684	1684	1684	0
11	20241108	205000	882755070	1684	1684	1684	1684	0
12	20241108	204900	882755070	1684	1684	1684	1684	0
13	20241108	204800	882755070	1684	1684	1684	1684	0
14	20241108	204700	882755070	1684	1684	1684	1684	0
15	20241108	204600	882755070	1684	1684	1684	1684	0
16	20241108	204500	882755070	1684	1684	1684	1684	0
17	20241108	204400	882755070	1684	1684	1684	1684	0
18	20241108	204300	882755070	1684	1684	1684	1684	0
19	20241108	204200	882755070	1684	1684	1684	1684	0
20	20241108	204100	882755070	1684	1684	1684	1684	0
21	20241108	204000	882755070	1684	1684	1684	1684	0
22	20241108	203900	882755070	1684	1684	1684	1684	0
23	20241108	203800	882755070	1684	1684	1684	1684	0
24	20241108	203700	882755070	1684	1684	1684	1684	0
25	20241108	203600	882755070	1684	1684	1684	1684	0
26	20241108	203500	882755070	1684	1684	1684	1684	0
27	20241108	203400	882755070	1684	1684	1684	1684	0
28	20241108	203300	882755070	1684	1684	1684	1684	0
29	20241108	203200	882755070	1684	1684	1684	1684	0
30	20241108	203100	882755070	1684	1684	1684	1684	0
31	20241108	203000	882755070	1684	1684	1684	1684	0
32	20241108	202900	882755070	1684	1684	1684	1684	16003
33	20241108	202800	882755070	1684	1684	1684	1684	0
34	20241108	202700	882755070	1684	1684	1684	1684	0
35	20241108	202600	882755070	1684	1684	1684	1684	0
36	20241108	202500	882755070	1684	1684	1684	1684	0
37	20241108	202400	882755070	1684	1684	1684	1684	0
38	20241108	202300	882755070	1684	1684	1684	1684	0
39	20241108	202200	882755070	1684	1684	1684	1684	0
40	20241108	202100	882755070	1684	1684	1684	1684	0
41	20241108	202000	882755070	1684	1684	1684	1684	0
42	20241108	201900	882755070	1684	1684	1684	1684	0
43	20241108	201800	882755070	1684	1684	1684	1684	0
44	20241108	201700	882755070	1684	1684	1684	1684	0
45	20241108	201600	882755070	1684	1684	1684	1684	0
46	20241108	201500	882755070	1684	1684	1684	1684	0
47	20241108	201400	882755070	1684	1684	1684	1684	0
48	20241108	201300	882755070	1684	1684	1684	1684	0
49	20241108	201200	882755070	1684	1684	1684	1684	0
50	20241108	201100	882755070	1684	1684	1684	1684	0
51	20241108	201000	882755070	1684	1684	1684	1684	0
52	20241108	200900	882755070	1684	1684	1684	1684	0
53	20241108	200800	882755070	1684	1684	1684	1684	0
54	20241108	200700	882755070	1684	1684	1684	1684	0
55	20241108	200600	882755070	1684	1684	1684	1684	0
56	20241108	200500	882755070	1684	1684	1684	1684	0
57	20241108	200400	882755070	1684	1684	1684	1684	0
58	20241108	200300	882755070	1684	1684	1684	1684	0
59	20241108	200200	882755070	1684	1684	1684	1684	0
60	20241108	200100	882755070	1684	1684	1684	1684	0
61	20241108	200000	882755070	1684	1684	1684	1684	0
62	20241108	195900	882755070	1684	1684	1684	1684	16003
63	20241108	195800	882755070	1684	1684	1684	1684	0
64	20241108	195700	882755070	1684	1684	1684	1684	0
65	20241108	195600	882755070	1684	1684	1684	1684	0
66	20241108	195500	882755070	1684	1684	1684	1684	0
67	20241108	195400	882755070	1684	1684	1684	1684	0
68	20241108	195300	882755070	1684	1684	1684	1684	0
69	20241108	195200	882755070	1684	1684	1684	1684	0
70	20241108	195100	882755070	1684	1684	1684	1684	0
71	20241108	195000	882755070	1684	1684	1684	1684	0
72	20241108	194900	882755070	1684	1684	1684	1684	0
73	20241108	194800	882755070	1684	1684	1684	1684	0
74	20241108	194700	882755070	1684	1684	1684	1684	0
75	20241108	194600	882755070	1684	1684	1684	1684	0
76	20241108	194500	882755070	1684	1684	1684	1684	0
77	20241108	194400	882755070	1684	1684	1684	1684	0
78	20241108	194300	882755070	1684	1684	1684	1684	0
79	20241108	194200	882755070	1684	1684	1684	1684	0
80	20241108	194100	882755070	1684	1684	1684	1684	0
81	20241108	194000	882755070	1684	1684	1684	1684	0
82	20241108	193900	882755070	1684	1684	1684	1684	0
83	20241108	193800	882755070	1684	1684	1684	1684	0
84	20241108	193700	882755070	1684	1684	1684	1684	0
85	20241108	193600	882755070	1684	1684	1684	1684	0
86	20241108	193500	882755070	1684	1684	1684	1684	0
87	20241108	193400	882755070	1684	1684	1684	1684	0
88	20241108	193300	882755070	1684	1684	1684	1684	0
89	20241108	193200	882755070	1684	1684	1684	1684	0
90	20241108	193100	882755070	1684	1684	1684	1684	0
91	20241108	193000	882755070	1684	1684	1684	1684	0
92	20241108	192900	882755070	1684	1684	1684	1684	16003
93	20241108	192800	882755070	1684	1684	1684	1684	0
94	20241108	192700	882755070	1684	1684	1684	1684	0
95	20241108	192600	882755070	1684	1684	1684	1684	0
96	20241108	192500	882755070	1684	1684	1684	1684	0
97	20241108	192400	882755070	1684	1684	1684	1684	0
98	20241108	192300	882755070	1684	1684	1684	1684	0
99	20241108	192200	882755070	1684	1684	1684	1684	0
100	20241108	192100	882755070	1684	1684	1684	1684	0
101	20241108	192000	882755070	1684	1684	1684	1684	0
102	20241108	191900	882755070	1684	1684	1684	1684	0
103	20241108	191800	882755070	1684	1684	1684	1684	0
104	20241108	191700	882755070	1684	1684	1684	1684	0
105	20241108	191600	882755070	1684	1684	1684	1684	0
106	20241108	191500	882755070	1684	1684	1684	1684	0
107	20241108	191400	882755070	1684	1684	1684	1684	0
108	20241108	191300	882755070	1684	1684	1684	1684	0
109	20241108	191200	882755070	1684	1684	1684	1684	0
110	20241108	191100	882755070	1684	1684	1684	1684	0
111	20241108	191000	882755070	1684	1684	1684	1684	0
112	20241108	190900	882755070	1684	1684	1684	1684	0
113	20241108	190800	882755070	1684	1684	1684	1684	0
114	20241108	190700	882755070	1684	1684	1684	1684	0
115	20241108	190600	882755070	1684	1684	1684	1684	0
116	20241108	190500	882755070	1684	1684	1684	1684	0
117	20241108	190400	882755070	1684	1684	1684	1684	0
118	20241108	190300	882755070	1684	1684	1684	1684	0
119	20241108	190200	882755070	1684	1684	1684	1684	0
120	20241108	190100	882755070	1684	1684	1684	1684	0
121	20241108	190000	882755070	1684	1684	1684	1684	0
122	20241108	185900	882755070	1684	1684	1684	1684	16003
123	20241108	185800	882755070	1684	1684	1684	1684	0
124	20241108	185700	882755070	1684	1684	1684	1684	0
125	20241108	185600	882755070	1684	1684	1684	1684	0
126	20241108	185500	882755070	1684	1684	1684	1684	0
127	20241108	185400	882755070	1684	1684	1684	1684	0
128	20241108	185300	882755070	1684	1684	1684	1684	0
129	20241108	185200	882755070	1684	1684	1684	1684	0
130	20241108	185100	882755070	1684	1684	1684	1684	0
131	20241108	185000	882755070	1684	1684	1684	1684	0
132	20241108	184900	882755070	1684	1684	1684	1684	0
133	20241108	184800	882755070	1684	1684	1684	1684	0
134	20241108	184700	882755070	1684	1684	1684	1684	0
135	20241108	184600	882755070	1684	1684	1684	1684	0
136	20241108	184500	882755070	1684	1684	1684	1684	0
137	20241108	184400	882755070	1684	1684	1684	1684	0
138	20241108	184300	882755070	1684	1684	1684	1684	0
139	20241108	184200	882755070	1684	1684	1684	1684	0
140	20241108	184100	882755070	1684	1684	1684	1684	0
141	20241108	184000	882755070	1684	1684	1684	1684	0
142	20241108	183900	882755070	1684	1684	1684	1684	0
143	20241108	183800	882755070	1684	1684	1684	1684	0
144	20241108	183700	882755070	1684	1684	1684	1684	0
145	20241108	183600	882755070	1684	1684	1684	1684	0
146	20241108	183500	882755070	1684	1684	1684	1684	0
147	20241108	183400	882755070	1684	1684	1684	1684	0
148	20241108	183300	882755070	1684	1684	1684	1684	0
149	20241108	183200	882755070	1684	1684	1684	1684	0
150	20241108	183100	882755070	1684	1684	1684	1684	0
151	20241108	183000	882755070	1684	1684	1684	1684	0
152	20241108	182900	882755070	1684	1684	1684	1684	16003
153	20241108	182800	882755070	1684	1684	1684	1684	0
154	20241108	182700	882755070	1684	1684	1684	1684	0
155	20241108	182600	882755070	1684	1684	1684	1684	0
156	20241108	182500	882755070	1684	1684	1684	1684	0
157	20241108	182400	882755070	1684	1684	1684	1684	0
158	20241108	182300	882755070	1684	1684	1684	1684	0
159	20241108	182200	882755070	1684	1684	1684	1684	0
160	20241108	182100	882755070	1684	1684	1684	1684	0
161	20241108	182000	882755070	1684	1684	1684	1684	0
162	20241108	181900	882755070	1684	1684	1684	1684	0
163	20241108	181800	882755070	1684	1684	1684	1684	0
164	20241108	181700	882755070	1684	1684	1684	1684	0
165	20241108	181600	882755070	1684	1684	1684	1684	0
166	20241108	181500	882755070	1684	1684	1684	1684	0
167	20241108	181400	882755070	1684	1684	1684	1684	0
168	20241108	181300	882755070	1684	1684	1684	1684	0
169	20241108	181200	882755070	1684	1684	1684	1684	0
170	20241108	181100	882755070	1684	1684	1684	1684	0
171	20241108	181000	882755070	1684	1684	1684	1684	0
172	20241108	180900	882755070	1684	1684	1684	1684	0
173	20241108	180800	882755070	1684	1684	1684	1684	0
174	20241108	180700	882755070	1684	1684	1684	1684	0
175	20241108	180600	882755070	1684	1684	1684	1684	0
176	20241108	180500	882755070	1684	1684	1684	1684	0
177	20241108	180400	882755070	1684	1684	1684	1684	0
178	20241108	180300	882755070	1684	1684	1684	1684	0
179	20241108	180200	882755070	1684	1684	1684	1684	0
180	20241108	180100	882755070	1684	1684	1684	1684	0
181	20241108	180000	882755070	1684	1684	1684	1684	0
182	20241108	175900	882755070	1684	1684	1684	1684	16003
183	20241108	175800	882755070	1684	1684	1684	1684	0
184	20241108	175700	882755070	1684	1684	1684	1684	0
185	20241108	175600	882755070	1684	1684	1684	1684	0
186	20241108	175500	882755070	1684	1684	1684	1684	0
187	20241108	175400	882755070	1684	1684	1684	1684	0
188	20241108	175300	882755070	1684	1684	1684	1684	0
189	20241108	175200	882755070	1684	1684	1684	1684	0
190	20241108	175100	882755070	1684	1684	1684	1684	0
191	20241108	175000	882755070	1684	1684	1684	1684	0
192	20241108	174900	882755070	1684	1684	1684	1684	0
193	20241108	174800	882755070	1684	1684	1684	1684	0
194	20241108	174700	882755070	1684	1684	1684	1684	0
195	20241108	174600	882755070	1684	1684	1684	1684	0
196	20241108	174500	882755070	1684	1684	1684	1684	0
197	20241108	174400	882755070	1684	1684	1684	1684	0
198	20241108	174300	882755070	1684	1684	1684	1684	0
199	20241108	174200	882755070	1684	1684	1684	1684	0
200	20241108	174100	882755070	1684	1684	1684	1684	0
201	20241108	174000	882755070	1684	1684	1684	1684	0
202	20241108	173900	882755070	1684	1684	1684	1684	0
203	20241108	173800	882755070	1684	1684	1684	1684	0
204	20241108	173700	882755070	1684	1684	1684	1684	0
205	20241108	173600	882755070	1684	1684	1684	1684	0
206	20241108	173500	882755070	1684	1684	1684	1684	0
207	20241108	173400	882755070	1684	1684	1684	1684	0
208	20241108	173300	882755070	1684	1684	1684	1684	0
209	20241108	173200	882755070	1684	1684	1684	1684	0
210	20241108	173100	882755070	1684	1684	1684	1684	0
211	20241108	173000	882755070	1684	1684	1684	1684	0
212	20241108	172900	882755070	1684	1684	1684	1684	16003
213	20241108	172800	882755070	1684	1684	1684	1684	0
214	20241108	172700	882755070	1684	1684	1684	1684	0
215	20241108	172600	882755070	1684	1684	1684	1684	0
216	20241108	172500	882755070	1684	1684	1684	1684	0
217	20241108	172400	882755070	1684	1684	1684	1684	0
218	20241108	172300	882755070	1684	1684	1684	1684	0
219	20241108	172200	882755070	1684	1684	1684	1684	0
220	20241108	172100	882755070	1684	1684	1684	1684	0
221	20241108	172000	882755070	1684	1684	1684	1684	0
222	20241108	171900	882755070	1684	1684	1684	1684	0
223	20241108	171800	882755070	1684	1684	1684	1684	0
224	20241108	171700	882755070	1684	1684	1684	1684	0
225	20241108	171600	882755070	1684	1684	1684	1684	0
226	20241108	171500	882755070	1684	1684	1684	1684	0
227	20241108	171400	882755070	1684	1684	1684	1684	0
228	20241108	171300	882755070	1684	1684	1684	1684	0
229	20241108	171200	882755070	1684	1684	1684	1684	0
230	20241108	171100	882755070	1684	1684	1684	1684	0
231	20241108	171000	882755070	1684	1684	1684	1684	0
232	20241108	170900	882755070	1684	1684	1684	1684	0
233	20241108	170800	882755070	1684	1684	1684	1684	0
234	20241108	170700	882755070	1684	1684	1684	1684	0
235	20241108	170600	882755070	1684	1684	1684	1684	0
236	20241108	170500	882755070	1684	1684	1684	1684	0
237	20241108	170400	882755070	1684	1684	1684	1684	0
238	20241108	170300	882755070	1684	1684	1684	1684	0
239	20241108	170200	882755070	1684	1684	1684	1684	0
240	20241108	170100	882755070	1684	1684	1684	1684	0
241	20241108	170000	882755070	1684	1684	1684	1684	0
242	20241108	165900	882755070	1684	1684	1684	1684	16003
243	20241108	165800	882755070	1684	1684	1684	1684	0
244	20241108	165700	882755070	1684	1684	1684	1684	0
245	20241108	165600	882755070	1684	1684	1684	1684	0
246	20241108	165500	882755070	1684	1684	1684	1684	0
247	20241108	165400	882755070	1684	1684	1684	1684	0
248	20241108	165300	882755070	1684	1684	1684	1684	0
249	20241108	165200	882755070	1684	1684	1684	1684	0
250	20241108	165100	882755070	1684	1684	1684	1684	0
251	20241108	165000	882755070	1684	1684	1684	1684	0
252	20241108	164900	882755070	1684	1684	1684	1684	0
253	20241108	164800	882755070	1684	1684	1684	1684	0
254	20241108	164700	882755070	1684	1684	1684	1684	0
255	20241108	164600	882755070	1684	1684	1684	1684	0
256	20241108	164500	882755070	1684	1684	1684	1684	0
257	20241108	164400	882755070	1684	1684	1684	1684	0
258	20241108	164300	882755070	1684	1684	1684	1684	0
259	20241108	164200	882755070	1684	1684	1684	1684	0
260	20241108	164100	882755070	1684	1684	1684	1684	0
261	20241108	164000	882755070	1684	1684	1684	1684	0
262	20241108	163900	882755070	1684	1684	1684	1684	0
263	20241108	163800	882755070	1684	1684	1684	1684	0
264	20241108	163700	882755070	1684	1684	1684	1684	0
265	20241108	163600	882755070	1684	1684	1684	1684	0
266	20241108	163500	882755070	1684	1684	1684	1684	0
267	20241108	163400	882755070	1684	1684	1684	1684	0
268	20241108	163300	882755070	1684	1684	1684	1684	0
269	20241108	163200	882755070	1684	1684	1684	1684	0
270	20241108	163100	882755070	1684	1684	1684	1684	0
271	20241108	163000	882755070	1684	1684	1684	1684	0
272	20241108	162900	882755070	1684	1684	1684	1684	16003
273	20241108	162800	882755070	1684	1684	1684	1684	0
274	20241108	162700	882755070	1684	1684	1684	1684	0
275	20241108	162600	882755070	1684	1684	1684	1684	0
276	20241108	162500	882755070	1684	1684	1684	1684	0
277	20241108	162400	882755070	1684	1684	1684	1684	0
278	20241108	162300	882755070	1684	1684	1684	1684	0
279	20241108	162200	882755070	1684	1684	1684	1684	0
280	20241108	162100	882755070	1684	1684	1684	1684	0
281	20241108	162000	882755070	1684	1684	1684	1684	0
282	20241108	161900	882755070	1684	1684	1684	1684	0
283	20241108	161800	882755070	1684	1684	1684	1684	0
284	20241108	161700	882755070	1684	1684	1684	1684	0
285	20241108	161600	882755070	1684	1684	1684	1684	0
286	20241108	161500	882755070	1684	1684	1684	1684	0
287	20241108	161400	882755070	1684	1684	1684	1684	0
288	20241108	161300	882755070	1684	1684	1684	1684	0
289	20241108	161200	882755070	1684	1684	1684	1684	0
290	20241108	161100	882755070	1684	1684	1684	1684	0
291	20241108	161000	882755070	1684	1684	1684	1684	0
292	20241108	160900	882755070	1684	1684	1684	1684	0
293	20241108	160800	882755070	1684	1684	1684	1684	0
294	20241108	160700	882755070	1684	1684	1684	1684	0
295	20241108	160600	882755070	1684	1684	1684	1684	0
296	20241108	160500	882755070	1684	1684	1684	1684	0
297	20241108	160400	882755070	1684	1684	1684	1684	0
298	20241108	160300	882755070	1684	1684	1684	1684	0
299	20241108	160200	882755070	1684	1684	1684	1684	0
300	20241108	160100	882755070	1684	1684	1684	1684	0
301	20241108	160000	882755070	1684	1684	1684	1684	0
302	20241108	155900	882755070	1684	1684	1684	1684	16003
303	20241108	155800	882755070	1684	1684	1684	1684	0
304	20241108	155700	882755070	1684	1684	1684	1684	0
305	20241108	155600	882755070	1684	1684	1684	1684	0
306	20241108	155500	882755070	1684	1684	1684	1684	0
307	20241108	155400	882755070	1684	1684	1684	1684	0
308	20241108	155300	882755070	1684	1684	1684	1684	0
309	20241108	155200	882755070	1684	1684	1684	1684	0
310	20241108	155100	882755070	1684	1684	1684	1684	0
311	20241108	155000	882755070	1684	1684	1684	1684	0
312	20241108	154900	882755070	1684	1684	1684	1684	0
313	20241108	154800	882755070	1684	1684	1684	1684	0
314	20241108	154700	882755070	1684	1684	1684	1684	0
315	20241108	154600	882755070	1684	1684	1684	1684	0
316	20241108	154500	882755070	1684	1684	1684	1684	0
317	20241108	154400	882755070	1684	1684	1684	1684	0
318	20241108	154300	882755070	1684	1684	1684	1684	0
319	20241108	154200	882755070	1684	1684	1684	1684	0
320	20241108	154100	882755070	1684	1684	1684	1684	0
321	20241108	154000	882755070	1684	1684	1684	1684	0
322	20241108	153900	882755070	1684	1684	1684	1684	0
323	20241108	153800	882755070	1684	1684	1684	1684	0
324	20241108	153700	882755070	1684	1684	1684	1684	0
325	20241108	153600	882755070	1684	1684	1684	1684	0
326	20241108	153500	882755070	1684	1684	1684	1684	0
327	20241108	153400	882755070	1684	1684	1684	1684	0
328	20241108	153300	882755070	1684	1684	1684	1684	0
329	20241108	153200	882755070	1684	1684	1684	1684	0
330	20241108	153100	882755070	1684	1684	1684	1684	0
331	20241108	153000	882755070	1684	1684	1684	1684	16003
332	20241108	152900	855806018	1684	1684	1684	1684	0
333	20241108	152800	855806018	1684	1684	1684	1684	0
334	20241108	152700	855806018	1684	1684	1684	1684	0
335	20241108	152600	855806018	1684	1684	1684	1684	0
336	20241108	152500	855806018	1684	1684	1684	1684	0
337	20241108	152400	855806018	1684	1684	1684	1684	0
338	20241108	152300	855806018	1684	1684	1684	1684	0
339	20241108	152200	855806018	1684	1684	1684	1684	0
340	20241108	152100	855806018	1684	1684	1684	1684	0
341	20241108	152000	855806018	1684	1684	1684	1684	0
342	20241108	151900	855806018	1684	1684	1684	1684	0
343	20241108	151800	855806018	1684	1684	1684	1684	624
344	20241108	151700	854755202	1684	1687	1687	1682	1392
345	20241108	151600	852413500	1684	1687	1687	1684	975
346	20241108	151500	850771423	1687	1684	1688	1684	4552
347	20241108	151400	843095106	1687	1684	1687	1684	275
348	20241108	151300	842631691	1684	1683	1684	1683	1409
349	20241108	151200	840259935	1684	1684	1684	1684	128
350	20241108	151100	840044383	1684	1684	1685	1684	2406
351	20241108	151000	835992669	1685	1685	1685	1685	374
352	20241108	150900	835362479	1685	1685	1685	1685	3868
353	20241108	150800	828844899	1686	1685	1687	1685	3408
354	20241108	150700	823099094	1683	1680	1683	1680	782
355	20241108	150600	821783108	1679	1683	1685	1679	6247
356	20241108	150500	811268722	1677	1683	1683	1677	501
357	20241108	150400	810428539	1677	1677	1677	1677	1
358	20241108	150300	810426862	1682	1682	1682	1682	600
359	20241108	150200	809417662	1684	1684	1684	1684	0
360	20241108	150100	809417662	1684	1681	1684	1673	1701
361	20241108	150000	806568799	1682	1682	1682	1682	50
362	20241108	145900	806484699	1684	1684	1684	1684	16
363	20241108	145800	806457755	1684	1684	1684	1684	3
364	20241108	145700	806452703	1685	1685	1685	1685	1
365	20241108	145600	806451018	1679	1682	1682	1679	71
366	20241108	145500	806331740	1686	1681	1686	1681	87
367	20241108	145400	806185403	1678	1679	1679	1678	1588
368	20241108	145300	803520737	1681	1679	1681	1678	5956
369	20241108	145200	793512877	1679	1677	1679	1677	2060
370	20241108	145100	790055243	1677	1677	1677	1677	340
371	20241108	145000	789485063	1677	1674	1677	1674	6117
372	20241108	144900	779226989	1674	1674	1674	1674	300
373	20241108	144800	778724789	1677	1677	1677	1677	0
374	20241108	144700	778724789	1677	1677	1677	1677	0
375	20241108	144600	778724789	1677	1677	1677	1677	1
376	20241108	144500	778723112	1673	1671	1673	1671	3437
377	20241108	144400	772973485	1671	1672	1672	1671	14
378	20241108	144300	772950088	1673	1673	1673	1673	2104
379	20241108	144200	769430096	1671	1671	1671	1671	0
380	20241108	144100	769430096	1671	1673	1673	1671	1332
381	20241108	144000	767203491	1673	1673	1673	1673	488
382	20241108	143900	766387067	1677	1677	1677	1677	0
383	20241108	143800	766387067	1677	1677	1677	1677	0
384	20241108	143700	766387067	1677	1677	1677	1677	0
385	20241108	143600	766387067	1677	1677	1677	1677	0
386	20241108	143500	766387067	1677	1677	1677	1677	0
387	20241108	143400	766387067	1677	1677	1677	1677	0
388	20241108	143300	766387067	1677	1677	1677	1677	0
389	20241108	143200	766387067	1677	1677	1677	1677	0
390	20241108	143100	766387067	1677	1677	1677	1677	0
391	20241108	143000	766387067	1677	1677	1677	1677	0
392	20241108	142900	766387067	1677	1677	1677	1677	2
393	20241108	142800	766383713	1677	1671	1677	1671	545
394	20241108	142700	765469934	1671	1677	1677	1671	518
395	20241108	142600	764602208	1677	1677	1677	1677	0
396	20241108	142500	764602208	1677	1677	1677	1677	9
397	20241108	142400	764587115	1671	1671	1671	1671	0
398	20241108	142300	764587115	1671	1672	1672	1671	2656
399	20241108	142200	760146292	1673	1676	1676	1673	3003
400	20241108	142100	755118177	1677	1677	1677	1677	800
401	20241108	142000	753776577	1678	1678	1678	1678	796
402	20241108	141900	752440889	1680	1680	1680	1680	251
403	20241108	141800	752019209	1678	1679	1679	1678	1000
404	20241108	141700	750340293	1679	1679	1679	1679	0
405	20241108	141600	750340293	1679	1679	1679	1679	405
406	20241108	141500	749660298	1679	1679	1679	1678	425
407	20241108	141400	748946769	1678	1678	1678	1678	0
408	20241108	141300	748946769	1678	1678	1678	1678	2154
409	20241108	141200	745332357	1676	1674	1676	1674	697
410	20241108	141100	744164979	1674	1674	1674	1674	301
411	20241108	141000	743661105	1674	1674	1674	1674	600
412	20241108	140900	742656705	1674	1674	1674	1674	297
413	20241108	140800	742159527	1678	1679	1679	1674	291
414	20241108	140700	741671639	1679	1679	1679	1677	250
415	20241108	140600	741252010	1679	1679	1679	1679	10
416	20241108	140500	741235220	1679	1679	1679	1679	332
417	20241108	140400	740677792	1679	1679	1679	1679	5
418	20241108	140300	740669397	1680	1677	1680	1677	3849
419	20241108	140200	734206244	1677	1677	1677	1677	2
420	20241108	140100	734202890	1672	1673	1673	1672	587
421	20241108	140000	733221391	1673	1677	1679	1673	2388
422	20241108	135900	729223837	1677	1675	1677	1675	3235
423	20241108	135800	723804102	1674	1674	1674	1674	1
424	20241108	135700	723802428	1675	1675	1675	1675	0
425	20241108	135600	723802428	1675	1675	1675	1675	1592
426	20241108	135500	721135828	1671	1679	1679	1671	3212
427	20241108	135400	715767214	1680	1680	1680	1680	1
428	20241108	135300	715765534	1673	1674	1674	1673	5069
429	20241108	135200	707282028	1677	1676	1681	1675	1000
430	20241108	135100	705606986	1676	1681	1681	1676	28
431	20241108	135000	705560048	1677	1681	1681	1677	779
432	20241108	134900	704253645	1677	1677	1677	1677	0
433	20241108	134800	704253645	1677	1677	1677	1677	1
434	20241108	134700	704251968	1682	1682	1682	1682	0
435	20241108	134600	704251968	1682	1677	1682	1677	500
436	20241108	134500	703413463	1677	1683	1683	1677	20
437	20241108	134400	703379809	1677	1683	1683	1677	2
438	20241108	134300	703376449	1677	1677	1677	1677	0
439	20241108	134200	703376449	1677	1677	1683	1677	3
440	20241108	134100	703371412	1683	1683	1683	1683	1
441	20241108	134000	703369729	1676	1682	1683	1676	20
442	20241108	133900	703336196	1675	1676	1676	1675	234
443	20241108	133800	702944159	1676	1676	1683	1676	207
444	20241108	133700	702597171	1676	1676	1676	1676	0
445	20241108	133600	702597171	1676	1683	1683	1676	2
446	20241108	133500	702593812	1675	1676	1676	1675	101
447	20241108	133400	702424537	1676	1683	1683	1676	2518
448	20241108	133300	698199895	1683	1683	1688	1683	79
449	20241108	133200	698066923	1683	1688	1688	1683	11
450	20241108	133100	698048360	1688	1688	1688	1688	301
451	20241108	133000	697540272	1683	1688	1688	1683	201
452	20241108	132900	697200989	1689	1686	1689	1686	2326
453	20241108	132800	693277924	1684	1686	1686	1683	574
454	20241108	132700	692311306	1678	1678	1678	1678	0
455	20241108	132600	692311306	1678	1678	1678	1678	300
456	20241108	132500	691807906	1678	1678	1679	1678	201
457	20241108	132400	691470598	1687	1687	1687	1687	0
458	20241108	132300	691470598	1687	1687	1687	1687	200
459	20241108	132200	691133198	1687	1687	1687	1687	0
460	20241108	132100	691133198	1687	1687	1687	1687	50
461	20241108	132000	691048848	1688	1688	1688	1688	0
462	20241108	131900	691048848	1688	1678	1688	1678	2767
463	20241108	131800	686383326	1685	1678	1686	1678	3200
464	20241108	131700	680993346	1686	1686	1686	1678	63
465	20241108	131600	680887224	1677	1687	1687	1677	355
466	20241108	131500	680288539	1687	1678	1687	1678	1275
467	20241108	131400	678144562	1687	1687	1687	1687	0
468	20241108	131300	678144562	1687	1678	1687	1678	2502
469	20241108	131200	673946188	1687	1678	1687	1678	224
470	20241108	131100	673568885	1681	1681	1681	1681	5
471	20241108	131000	673560480	1681	1688	1688	1681	2
472	20241108	130900	673557111	1685	1683	1688	1681	1857
473	20241108	130800	670432964	1681	1681	1681	1681	1607
474	20241108	130700	667731597	1676	1676	1676	1676	1288
475	20241108	130600	665572909	1676	1676	1676	1676	1864
476	20241108	130500	662448845	1676	1676	1676	1676	10
477	20241108	130400	662432085	1676	1681	1681	1676	2477
478	20241108	130300	658280318	1677	1678	1678	1677	231
479	20241108	130200	657892731	1681	1680	1681	1678	1788
480	20241108	130100	654891180	1680	1686	1686	1680	6442
481	20241108	130000	644055667	1690	1687	1690	1687	30
482	20241108	125900	644004970	1690	1690	1690	1690	8
483	20241108	125800	643991450	1686	1686	1686	1686	105
484	20241108	125700	643814420	1690	1688	1690	1686	2235
485	20241108	125600	640040005	1686	1686	1686	1686	0
486	20241108	125500	640040005	1686	1686	1689	1686	202
487	20241108	125400	639699121	1689	1689	1689	1686	52
488	20241108	125300	639611443	1687	1687	1687	1687	0
489	20241108	125200	639611443	1687	1687	1687	1687	353
490	20241108	125100	639015932	1687	1687	1687	1687	757
491	20241108	125000	637738873	1688	1690	1690	1688	376
492	20241108	124900	637104097	1690	1690	1690	1690	0
493	20241108	124800	637104097	1690	1688	1690	1688	11
494	20241108	124700	637085527	1687	1687	1687	1687	5
495	20241108	124600	637077092	1690	1690	1690	1690	124
496	20241108	124500	636867532	1690	1690	1690	1690	0
497	20241108	124400	636867532	1690	1690	1690	1690	91
498	20241108	124300	636713742	1691	1692	1692	1691	351
499	20241108	124200	636119855	1691	1688	1691	1686	1239
500	20241108	124100	634027949	1690	1688	1690	1688	30
501	20241108	124000	633977269	1690	1690	1690	1690	0
502	20241108	123900	633977269	1690	1690	1690	1690	233
503	20241108	123800	633583499	1690	1689	1690	1689	299
504	20241108	123700	633078238	1688	1690	1690	1688	2955
505	20241108	123600	628087191	1690	1690	1690	1690	109
506	20241108	123500	627902981	1689	1689	1689	1689	100
507	20241108	123400	627734081	1690	1691	1691	1690	103
508	20241108	123300	627560008	1691	1692	1692	1691	4501
509	20241108	123200	619944317	1692	1692	1692	1692	88
510	20241108	123100	619795421	1692	1691	1692	1691	2241
511	20241108	123000	616004828	1691	1691	1691	1691	600
512	20241108	122900	614990228	1685	1685	1685	1685	3
513	20241108	122800	614985173	1689	1690	1691	1689	5986
514	20241108	122700	604868264	1689	1689	1689	1689	2
515	20241108	122600	604864886	1689	1685	1689	1685	2638
516	20241108	122500	600409856	1685	1685	1685	1685	0
517	20241108	122400	600409856	1685	1688	1689	1685	12106
518	20241108	122300	579987547	1688	1688	1688	1688	491
519	20241108	122200	579158739	1688	1688	1688	1688	2209
520	20241108	122100	575429947	1688	1688	1688	1688	500
521	20241108	122000	574585947	1688	1685	1688	1685	6700
522	20241108	121900	563284447	1689	1689	1689	1689	0
523	20241108	121800	563284447	1689	1689	1689	1689	600
524	20241108	121700	562271047	1689	1689	1689	1689	100
525	20241108	121600	562102147	1689	1689	1689	1689	914
526	20241108	121500	560558401	1689	1689	1689	1689	1
527	20241108	121400	560556712	1690	1690	1690	1690	0
528	20241108	121300	560556712	1690	1690	1690	1690	1
529	20241108	121200	560555022	1689	1687	1689	1687	5113
530	20241108	121100	551920584	1684	1687	1687	1684	3
531	20241108	121000	551915526	1683	1683	1683	1683	0
532	20241108	120900	551915526	1683	1687	1687	1683	286
533	20241108	120800	551433392	1688	1688	1688	1688	1011
534	20241108	120700	549726824	1689	1689	1689	1689	1
535	20241108	120600	549725135	1683	1689	1689	1683	3001
536	20241108	120500	544670863	1688	1689	1692	1688	6436
537	20241108	120400	533805131	1692	1690	1692	1690	3275
538	20241108	120300	528266429	1690	1689	1690	1689	2214
539	20241108	120200	524525600	1689	1688	1689	1688	618
540	20241108	120100	523481916	1689	1689	1689	1689	3
541	20241108	120000	523476849	1689	1688	1689	1688	34
542	20241108	115900	523419427	1689	1689	1689	1689	1
543	20241108	115800	523417738	1689	1686	1689	1684	2301
544	20241108	115700	519541198	1686	1690	1690	1686	400
545	20241108	115600	518865598	1691	1685	1691	1685	607
546	20241108	115500	517842761	1686	1692	1692	1686	92
547	20241108	115400	517687457	1692	1690	1692	1690	5003
548	20241108	115300	509228089	1689	1689	1689	1685	4194
549	20241108	115200	502152423	1685	1685	1685	1685	0
550	20241108	115100	502152423	1685	1685	1685	1685	0
551	20241108	115000	502152423	1685	1685	1685	1685	3500
552	20241108	114900	496254923	1685	1689	1690	1685	2344
553	20241108	114800	492298056	1689	1686	1689	1686	2856
554	20241108	114700	487477819	1685	1686	1686	1685	515
555	20241108	114600	486610040	1685	1684	1686	1684	2490
556	20241108	114500	482414577	1684	1681	1684	1679	1060
557	20241108	114400	480631324	1685	1685	1685	1685	1
558	20241108	114300	480629639	1686	1686	1686	1686	0
559	20241108	114200	480629639	1686	1685	1686	1685	201
560	20241108	114100	480290953	1683	1685	1686	1683	5
561	20241108	114000	480282528	1685	1686	1687	1685	27
562	20241108	113900	480237006	1686	1684	1686	1684	5998
563	20241108	113800	470126806	1684	1680	1684	1680	5089
564	20241108	113700	461565867	1680	1680	1680	1679	920
565	20241108	113600	460020710	1680	1674	1680	1674	2
566	20241108	113500	460017356	1673	1673	1673	1671	901
567	20241108	113400	458510269	1681	1681	1681	1681	0
568	20241108	113300	458510269	1681	1681	1681	1681	0
569	20241108	113200	458510269	1681	1681	1681	1681	0
570	20241108	113100	458510269	1681	1678	1681	1670	2939
571	20241108	113000	453597011	1681	1679	1681	1679	46
572	20241108	112900	453519707	1677	1677	1677	1677	0
573	20241108	112800	453519707	1677	1677	1677	1677	1
574	20241108	112700	453518030	1681	1677	1681	1677	501
575	20241108	112600	452675853	1681	1681	1681	1677	3
576	20241108	112500	452670814	1677	1678	1678	1677	150
577	20241108	112400	452419167	1681	1681	1681	1681	0
578	20241108	112300	452419167	1681	1677	1681	1677	1173
579	20241108	112200	450451448	1672	1672	1672	1672	5000
580	20241108	112100	442091448	1672	1672	1672	1672	10
581	20241108	112000	442074728	1672	1672	1672	1672	0
582	20241108	111900	442074728	1672	1672	1672	1672	0
583	20241108	111800	442074728	1672	1673	1673	1672	653
584	20241108	111700	440982388	1676	1676	1676	1676	0
585	20241108	111600	440982388	1676	1676	1676	1676	238
586	20241108	111500	440583500	1676	1676	1676	1676	45
587	20241108	111400	440508080	1676	1677	1677	1676	330
588	20241108	111300	439954940	1678	1673	1678	1672	600
589	20241108	111200	438951442	1672	1672	1672	1672	384
590	20241108	111100	438309394	1671	1678	1678	1671	7093
591	20241108	111000	426427994	1678	1678	1678	1678	86
592	20241108	110900	426283686	1677	1678	1678	1677	301
593	20241108	110800	425778908	1678	1678	1678	1678	1
594	20241108	110700	425777230	1677	1678	1678	1677	33
595	20241108	110600	425721873	1678	1680	1680	1678	328
596	20241108	110500	425170887	1677	1677	1677	1677	1902
597	20241108	110400	421981233	1676	1679	1685	1676	1647
598	20241108	110300	419217806	1685	1686	1687	1679	379
599	20241108	110200	418579736	1686	1682	1686	1682	696
600	20241108	110100	417407616	1682	1682	1682	1682	0
601	20241108	110000	417407616	1682	1679	1682	1679	44
602	20241108	105900	417333653	1679	1680	1680	1679	617
603	20241108	105800	416297709	1679	1679	1682	1679	819
604	20241108	105700	414922540	1679	1680	1680	1679	1316
605	20241108	105600	412712928	1680	1680	1680	1680	200
606	20241108	105500	412376928	1680	1683	1683	1680	2600
607	20241108	105400	408006878	1683	1684	1684	1683	229
608	20241108	105300	407621291	1684	1685	1685	1684	697
609	20241108	105200	406447433	1686	1686	1686	1686	902
610	20241108	105100	404926661	1687	1688	1688	1687	543
611	20241108	105000	404010561	1691	1691	1691	1691	107
612	20241108	104900	403829624	1692	1692	1692	1692	1255
613	20241108	104800	401706164	1693	1693	1693	1692	5904
614	20241108	104700	391711692	1693	1690	1693	1687	4460
615	20241108	104600	384171750	1690	1683	1692	1683	13237
616	20241108	104500	361826610	1683	1684	1684	1683	51
617	20241108	104400	361740776	1684	1684	1684	1684	654
618	20241108	104300	360639440	1678	1685	1685	1678	301
619	20241108	104200	360134355	1678	1680	1685	1678	1983
620	20241108	104100	356804284	1680	1682	1685	1680	1297
621	20241108	104000	354621529	1683	1682	1683	1680	491
622	20241108	103900	353796244	1683	1686	1686	1683	11262
623	20241108	103800	334830194	1689	1689	1689	1689	1
624	20241108	103700	334828505	1688	1688	1688	1688	0
625	20241108	103600	334828505	1688	1688	1688	1688	500
626	20241108	103500	333984505	1688	1687	1688	1686	1039
627	20241108	103400	332232194	1685	1687	1687	1685	398
628	20241108	103300	331561296	1685	1687	1687	1685	3047
629	20241108	103200	326422961	1687	1687	1687	1687	291
630	20241108	103100	325932044	1687	1686	1687	1686	631
631	20241108	103000	324868153	1690	1690	1690	1690	20
632	20241108	102900	324834353	1690	1690	1690	1690	2195
633	20241108	102800	321124803	1690	1690	1690	1690	4862
634	20241108	102700	312908023	1690	1690	1690	1690	180
635	20241108	102600	312603823	1690	1686	1690	1685	3195
636	20241108	102500	307215311	1686	1686	1686	1686	1701
637	20241108	102400	304347425	1686	1687	1687	1686	122
638	20241108	102300	304141723	1685	1685	1686	1684	1401
639	20241108	102200	301780977	1685	1687	1690	1685	2504
640	20241108	102100	297558788	1690	1688	1690	1688	1983
641	20241108	102000	294208494	1690	1691	1691	1690	1949
642	20241108	101900	290913879	1691	1687	1691	1683	10193
643	20241108	101800	273699686	1687	1685	1687	1685	1883
644	20241108	101700	270524809	1686	1686	1686	1682	52
645	20241108	101600	270437337	1682	1682	1686	1682	8052
646	20241108	101500	256885066	1682	1682	1682	1682	5171
647	20241108	101400	248187444	1685	1681	1685	1680	4442
648	20241108	101300	240711260	1680	1680	1680	1679	908
649	20241108	101200	239185973	1680	1679	1680	1679	5074
650	20241108	101100	230666125	1679	1680	1682	1679	2697
651	20241108	101000	226133341	1679	1678	1679	1678	2224
652	20241108	100900	222400354	1679	1679	1679	1679	2271
653	20241108	100800	218587345	1679	1680	1680	1675	5413
654	20241108	100700	209507732	1680	1670	1680	1670	21402
655	20241108	100600	173649543	1670	1669	1670	1669	1161
656	20241108	100500	171710861	1665	1665	1665	1665	50
657	20241108	100400	171627611	1665	1669	1669	1665	69
658	20241108	100300	171512722	1669	1669	1669	1669	411
659	20241108	100200	170826763	1669	1669	1669	1669	50
660	20241108	100100	170743313	1664	1669	1669	1664	490
661	20241108	100000	169925853	1671	1669	1673	1669	12684
662	20241108	095900	148724635	1669	1669	1669	1669	824
663	20241108	095800	147349379	1669	1668	1669	1668	1877
664	20241108	095700	144217285	1668	1668	1668	1668	0
665	20241108	095600	144217285	1668	1662	1668	1662	1670
666	20241108	095500	141441043	1661	1661	1661	1661	0
667	20241108	095400	141441043	1661	1661	1661	1661	601
668	20241108	095300	140442782	1669	1669	1669	1669	1
669	20241108	095200	140441113	1669	1669	1669	1669	2
670	20241108	095100	140437775	1669	1669	1669	1669	0
671	20241108	095000	140437775	1669	1669	1669	1669	0
672	20241108	094900	140437775	1669	1669	1670	1669	705
673	20241108	094800	139260940	1661	1661	1661	1661	2520
674	20241108	094700	135075220	1660	1660	1660	1660	305
675	20241108	094600	134568920	1660	1664	1664	1660	5384
676	20241108	094500	125626436	1665	1673	1673	1665	1033
677	20241108	094400	123903475	1673	1673	1673	1673	632
678	20241108	094300	122846139	1665	1665	1665	1665	38
679	20241108	094200	122782869	1673	1673	1673	1665	40
680	20241108	094100	122716189	1664	1664	1664	1664	101
681	20241108	094000	122548125	1664	1668	1668	1664	556
682	20241108	093900	121622801	1669	1672	1675	1669	993
683	20241108	093800	119963817	1677	1677	1677	1677	0
684	20241108	093700	119963817	1677	1675	1678	1673	3839
685	20241108	093600	113526857	1669	1670	1670	1669	855
686	20241108	093500	112099750	1670	1672	1672	1670	212
687	20241108	093400	111745288	1672	1670	1675	1670	2538
688	20241108	093300	107500461	1668	1667	1668	1667	708
689	20241108	093200	106319596	1668	1665	1668	1662	3557
690	20241108	093100	100395262	1670	1670	1670	1670	12
691	20241108	093000	100375222	1670	1670	1670	1670	18
692	20241108	092900	100345162	1661	1661	1661	1661	0
693	20241108	092800	100345162	1661	1659	1661	1659	7
694	20241108	092700	100333539	1662	1663	1663	1662	3006
695	20241108	092600	95337537	1664	1677	1677	1664	1353
696	20241108	092500	93084617	1677	1667	1679	1665	2661
697	20241108	092400	88649202	1678	1677	1679	1677	1287
698	20241108	092300	86488610	1680	1678	1680	1663	9271
699	20241108	092200	70929138	1678	1665	1679	1665	18753
700	20241108	092100	39594086	1663	1650	1666	1650	2768
701	20241108	092000	34988219	1648	1665	1666	1648	2416
702	20241108	091900	30993392	1667	1667	1667	1667	0
703	20241108	091800	30993392	1667	1659	1669	1659	3924
704	20241108	091700	24461191	1648	1658	1658	1648	796
705	20241108	091600	23148823	1658	1658	1658	1657	1022
706	20241108	091500	21454367	1658	1658	1658	1658	139
707	20241108	091400	21223905	1658	1658	1658	1658	1
708	20241108	091300	21222247	1644	1643	1661	1643	2367
709	20241108	091200	17309261	1642	1642	1642	1642	75
710	20241108	091100	17186111	1639	1639	1639	1639	0
711	20241108	091000	17186111	1639	1638	1639	1638	3899
712	20241108	090900	10797104	1638	1638	1638	1638	1
713	20241108	090800	10795466	1637	1637	1637	1637	0
714	20241108	090700	10795466	1637	1637	1637	1637	135
715	20241108	090600	10574471	1637	1638	1638	1637	380
716	20241108	090500	9952390	1622	1623	1623	1622	936
717	20241108	090400	8434041	1622	1622	1622	1622	0
718	20241108	090300	8434041	1622	1635	1635	1622	1308
719	20241108	090200	6306858	1635	1622	1640	1622	1184
720	20241108	090100	4375119	1622	1623	1623	1609	2039
721	20241108	090000	1088241	1617	1617	1617	1617	673