KissMeData/001790/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	183500	413983685	2940	2940	2940	2940	2592
3	20241107	183400	413983685	2940	2940	2940	2940	0
4	20241107	183300	413983685	2940	2940	2940	2940	0
5	20241107	183200	413983685	2940	2940	2940	2940	0
6	20241107	183100	413983685	2940	2940	2940	2940	0
7	20241107	183000	413983685	2940	2940	2940	2940	0
8	20241107	182900	413983685	2940	2940	2940	2940	0
9	20241107	182800	413983685	2940	2940	2940	2940	0
10	20241107	182700	413983685	2940	2940	2940	2940	0
11	20241107	182600	413983685	2940	2940	2940	2940	0
12	20241107	182500	413983685	2940	2940	2940	2940	0
13	20241107	182400	413983685	2940	2940	2940	2940	0
14	20241107	182300	413983685	2940	2940	2940	2940	0
15	20241107	182200	413983685	2940	2940	2940	2940	0
16	20241107	182100	413983685	2940	2940	2940	2940	0
17	20241107	182000	413983685	2940	2940	2940	2940	0
18	20241107	181900	413983685	2940	2940	2940	2940	0
19	20241107	181800	413983685	2940	2940	2940	2940	0
20	20241107	181700	413983685	2940	2940	2940	2940	0
21	20241107	181600	413983685	2940	2940	2940	2940	0
22	20241107	181500	413983685	2940	2940	2940	2940	0
23	20241107	181400	413983685	2940	2940	2940	2940	0
24	20241107	181300	413983685	2940	2940	2940	2940	0
25	20241107	181200	413983685	2940	2940	2940	2940	0
26	20241107	181100	413983685	2940	2940	2940	2940	0
27	20241107	181000	413983685	2940	2940	2940	2940	0
28	20241107	180900	413983685	2940	2940	2940	2940	0
29	20241107	180800	413983685	2940	2940	2940	2940	0
30	20241107	180700	413983685	2940	2940	2940	2940	0
31	20241107	180600	413983685	2940	2940	2940	2940	0
32	20241107	180500	413983685	2940	2940	2940	2940	2592
33	20241107	180400	413983685	2940	2940	2940	2940	0
34	20241107	180300	413983685	2940	2940	2940	2940	0
35	20241107	180200	413983685	2940	2940	2940	2940	0
36	20241107	180100	413983685	2940	2940	2940	2940	0
37	20241107	180000	413983685	2940	2940	2940	2940	0
38	20241107	175900	413983685	2940	2940	2940	2940	0
39	20241107	175800	413983685	2940	2940	2940	2940	0
40	20241107	175700	413983685	2940	2940	2940	2940	0
41	20241107	175600	413983685	2940	2940	2940	2940	0
42	20241107	175500	413983685	2940	2940	2940	2940	0
43	20241107	175400	413983685	2940	2940	2940	2940	0
44	20241107	175300	413983685	2940	2940	2940	2940	0
45	20241107	175200	413983685	2940	2940	2940	2940	0
46	20241107	175100	413983685	2940	2940	2940	2940	0
47	20241107	175000	413983685	2940	2940	2940	2940	0
48	20241107	174900	413983685	2940	2940	2940	2940	0
49	20241107	174800	413983685	2940	2940	2940	2940	0
50	20241107	174700	413983685	2940	2940	2940	2940	0
51	20241107	174600	413983685	2940	2940	2940	2940	0
52	20241107	174500	413983685	2940	2940	2940	2940	0
53	20241107	174400	413983685	2940	2940	2940	2940	0
54	20241107	174300	413983685	2940	2940	2940	2940	0
55	20241107	174200	413983685	2940	2940	2940	2940	0
56	20241107	174100	413983685	2940	2940	2940	2940	0
57	20241107	174000	413983685	2940	2940	2940	2940	0
58	20241107	173900	413983685	2940	2940	2940	2940	0
59	20241107	173800	413983685	2940	2940	2940	2940	0
60	20241107	173700	413983685	2940	2940	2940	2940	0
61	20241107	173600	413983685	2940	2940	2940	2940	0
62	20241107	173500	413983685	2940	2940	2940	2940	2592
63	20241107	173400	413983685	2940	2940	2940	2940	0
64	20241107	173300	413983685	2940	2940	2940	2940	0
65	20241107	173200	413983685	2940	2940	2940	2940	0
66	20241107	173100	413983685	2940	2940	2940	2940	0
67	20241107	173000	413983685	2940	2940	2940	2940	0
68	20241107	172900	413983685	2940	2940	2940	2940	0
69	20241107	172800	413983685	2940	2940	2940	2940	0
70	20241107	172700	413983685	2940	2940	2940	2940	0
71	20241107	172600	413983685	2940	2940	2940	2940	0
72	20241107	172500	413983685	2940	2940	2940	2940	0
73	20241107	172400	413983685	2940	2940	2940	2940	0
74	20241107	172300	413983685	2940	2940	2940	2940	0
75	20241107	172200	413983685	2940	2940	2940	2940	0
76	20241107	172100	413983685	2940	2940	2940	2940	0
77	20241107	172000	413983685	2940	2940	2940	2940	0
78	20241107	171900	413983685	2940	2940	2940	2940	0
79	20241107	171800	413983685	2940	2940	2940	2940	0
80	20241107	171700	413983685	2940	2940	2940	2940	0
81	20241107	171600	413983685	2940	2940	2940	2940	0
82	20241107	171500	413983685	2940	2940	2940	2940	0
83	20241107	171400	413983685	2940	2940	2940	2940	0
84	20241107	171300	413983685	2940	2940	2940	2940	0
85	20241107	171200	413983685	2940	2940	2940	2940	0
86	20241107	171100	413983685	2940	2940	2940	2940	0
87	20241107	171000	413983685	2940	2940	2940	2940	0
88	20241107	170900	413983685	2940	2940	2940	2940	0
89	20241107	170800	413983685	2940	2940	2940	2940	0
90	20241107	170700	413983685	2940	2940	2940	2940	0
91	20241107	170600	413983685	2940	2940	2940	2940	0
92	20241107	170500	413983685	2940	2940	2940	2940	2592
93	20241107	170400	413983685	2940	2940	2940	2940	0
94	20241107	170300	413983685	2940	2940	2940	2940	0
95	20241107	170200	413983685	2940	2940	2940	2940	0
96	20241107	170100	413983685	2940	2940	2940	2940	0
97	20241107	170000	413983685	2940	2940	2940	2940	0
98	20241107	165900	413983685	2940	2940	2940	2940	0
99	20241107	165800	413983685	2940	2940	2940	2940	0
100	20241107	165700	413983685	2940	2940	2940	2940	0
101	20241107	165600	413983685	2940	2940	2940	2940	0
102	20241107	165500	413983685	2940	2940	2940	2940	0
103	20241107	165400	413983685	2940	2940	2940	2940	0
104	20241107	165300	413983685	2940	2940	2940	2940	0
105	20241107	165200	413983685	2940	2940	2940	2940	0
106	20241107	165100	413983685	2940	2940	2940	2940	0
107	20241107	165000	413983685	2940	2940	2940	2940	0
108	20241107	164900	413983685	2940	2940	2940	2940	0
109	20241107	164800	413983685	2940	2940	2940	2940	0
110	20241107	164700	413983685	2940	2940	2940	2940	0
111	20241107	164600	413983685	2940	2940	2940	2940	0
112	20241107	164500	413983685	2940	2940	2940	2940	0
113	20241107	164400	413983685	2940	2940	2940	2940	0
114	20241107	164300	413983685	2940	2940	2940	2940	0
115	20241107	164200	413983685	2940	2940	2940	2940	0
116	20241107	164100	413983685	2940	2940	2940	2940	0
117	20241107	164000	413983685	2940	2940	2940	2940	0
118	20241107	163900	413983685	2940	2940	2940	2940	0
119	20241107	163800	413983685	2940	2940	2940	2940	0
120	20241107	163700	413983685	2940	2940	2940	2940	0
121	20241107	163600	413983685	2940	2940	2940	2940	0
122	20241107	163500	413983685	2940	2940	2940	2940	2592
123	20241107	163400	413983685	2940	2940	2940	2940	0
124	20241107	163300	413983685	2940	2940	2940	2940	0
125	20241107	163200	413983685	2940	2940	2940	2940	0
126	20241107	163100	413983685	2940	2940	2940	2940	0
127	20241107	163000	413983685	2940	2940	2940	2940	0
128	20241107	162900	413983685	2940	2940	2940	2940	0
129	20241107	162800	413983685	2940	2940	2940	2940	0
130	20241107	162700	413983685	2940	2940	2940	2940	0
131	20241107	162600	413983685	2940	2940	2940	2940	0
132	20241107	162500	413983685	2940	2940	2940	2940	0
133	20241107	162400	413983685	2940	2940	2940	2940	0
134	20241107	162300	413983685	2940	2940	2940	2940	0
135	20241107	162200	413983685	2940	2940	2940	2940	0
136	20241107	162100	413983685	2940	2940	2940	2940	0
137	20241107	162000	413983685	2940	2940	2940	2940	0
138	20241107	161900	413983685	2940	2940	2940	2940	0
139	20241107	161800	413983685	2940	2940	2940	2940	0
140	20241107	161700	413983685	2940	2940	2940	2940	0
141	20241107	161600	413983685	2940	2940	2940	2940	0
142	20241107	161500	413983685	2940	2940	2940	2940	0
143	20241107	161400	413983685	2940	2940	2940	2940	0
144	20241107	161300	413983685	2940	2940	2940	2940	0
145	20241107	161200	413983685	2940	2940	2940	2940	0
146	20241107	161100	413983685	2940	2940	2940	2940	0
147	20241107	161000	413983685	2940	2940	2940	2940	0
148	20241107	160900	413983685	2940	2940	2940	2940	0
149	20241107	160800	413983685	2940	2940	2940	2940	0
150	20241107	160700	413983685	2940	2940	2940	2940	0
151	20241107	160600	413983685	2940	2940	2940	2940	0
152	20241107	160500	413983685	2940	2940	2940	2940	2592
153	20241107	160400	413983685	2940	2940	2940	2940	0
154	20241107	160300	413983685	2940	2940	2940	2940	0
155	20241107	160200	413983685	2940	2940	2940	2940	0
156	20241107	160100	413983685	2940	2940	2940	2940	0
157	20241107	160000	413983685	2940	2940	2940	2940	0
158	20241107	155900	413983685	2940	2940	2940	2940	0
159	20241107	155800	413983685	2940	2940	2940	2940	0
160	20241107	155700	413983685	2940	2940	2940	2940	0
161	20241107	155600	413983685	2940	2940	2940	2940	0
162	20241107	155500	413983685	2940	2940	2940	2940	0
163	20241107	155400	413983685	2940	2940	2940	2940	0
164	20241107	155300	413983685	2940	2940	2940	2940	0
165	20241107	155200	413983685	2940	2940	2940	2940	0
166	20241107	155100	413983685	2940	2940	2940	2940	0
167	20241107	155000	413983685	2940	2940	2940	2940	0
168	20241107	154900	413983685	2940	2940	2940	2940	0
169	20241107	154800	413983685	2940	2940	2940	2940	0
170	20241107	154700	413983685	2940	2940	2940	2940	0
171	20241107	154600	413983685	2940	2940	2940	2940	0
172	20241107	154500	413983685	2940	2940	2940	2940	0
173	20241107	154400	413983685	2940	2940	2940	2940	0
174	20241107	154300	413983685	2940	2940	2940	2940	0
175	20241107	154200	413983685	2940	2940	2940	2940	0
176	20241107	154100	413983685	2940	2940	2940	2940	0
177	20241107	154000	413983685	2940	2940	2940	2940	0
178	20241107	153900	413983685	2940	2940	2940	2940	0
179	20241107	153800	413983685	2940	2940	2940	2940	0
180	20241107	153700	413983685	2940	2940	2940	2940	0
181	20241107	153600	413983685	2940	2940	2940	2940	0
182	20241107	153500	413983685	2940	2940	2940	2940	2592
183	20241107	153400	413983685	2940	2940	2940	2940	0
184	20241107	153300	413983685	2940	2940	2940	2940	0
185	20241107	153200	413983685	2940	2940	2940	2940	0
186	20241107	153100	413983685	2940	2940	2940	2940	0
187	20241107	153000	413983685	2940	2940	2940	2940	2592
188	20241107	152900	406363205	2950	2950	2950	2950	0
189	20241107	152800	406363205	2950	2950	2950	2950	0
190	20241107	152700	406363205	2950	2950	2950	2950	0
191	20241107	152600	406363205	2950	2950	2950	2950	0
192	20241107	152500	406363205	2950	2950	2950	2950	0
193	20241107	152400	406363205	2950	2950	2950	2950	0
194	20241107	152300	406363205	2950	2950	2950	2950	0
195	20241107	152200	406363205	2950	2950	2950	2950	0
196	20241107	152100	406363205	2950	2950	2950	2950	0
197	20241107	152000	406363205	2950	2950	2950	2950	0
198	20241107	151900	406363205	2950	2940	2950	2940	147
199	20241107	151800	405930965	2950	2940	2950	2940	66
200	20241107	151700	405736915	2950	2950	2950	2950	1
201	20241107	151600	405733965	2950	2950	2950	2950	100
202	20241107	151500	405438965	2950	2950	2950	2940	1101
203	20241107	151400	402192005	2945	2940	2950	2940	154
204	20241107	151300	401738515	2945	2950	2950	2945	715
205	20241107	151200	399632830	2940	2940	2940	2940	0
206	20241107	151100	399632830	2940	2945	2945	2940	1205
207	20241107	151000	396084560	2940	2940	2940	2940	60
208	20241107	150900	395908160	2940	2940	2940	2940	148
209	20241107	150800	395473040	2940	2945	2945	2940	593
210	20241107	150700	393727545	2945	2940	2945	2940	74
211	20241107	150600	393509960	2945	2945	2945	2945	304
212	20241107	150500	392614680	2950	2950	2950	2950	7
213	20241107	150400	392594030	2950	2950	2950	2950	0
214	20241107	150300	392594030	2950	2950	2950	2950	0
215	20241107	150200	392594030	2950	2950	2950	2950	100
216	20241107	150100	392299030	2940	2940	2940	2940	500
217	20241107	150000	390829030	2940	2955	2955	2940	6
218	20241107	145900	390811335	2950	2945	2950	2945	13781
219	20241107	145800	350164055	2945	2945	2945	2940	1140
220	20241107	145700	346811755	2940	2940	2940	2940	117
221	20241107	145600	346467775	2945	2945	2945	2945	1
222	20241107	145500	346464830	2940	2940	2940	2940	118
223	20241107	145400	346117910	2950	2950	2950	2950	2
224	20241107	145300	346112010	2950	2950	2950	2950	2
225	20241107	145200	346106110	2950	2950	2950	2950	0
226	20241107	145100	346106110	2950	2945	2950	2945	194
227	20241107	145000	345534310	2945	2945	2945	2945	1059
228	20241107	144900	342415555	2945	2945	2950	2945	1614
229	20241107	144800	337662320	2950	2950	2950	2950	3
230	20241107	144700	337653470	2950	2950	2950	2950	5
231	20241107	144600	337638720	2950	2950	2950	2950	0
232	20241107	144500	337638720	2950	2950	2950	2950	2
233	20241107	144400	337632820	2950	2950	2950	2950	1
234	20241107	144300	337629870	2950	2950	2950	2950	1
235	20241107	144200	337626920	2950	2950	2950	2950	0
236	20241107	144100	337626920	2950	2950	2950	2950	55
237	20241107	144000	337464670	2950	2950	2950	2950	334
238	20241107	143900	336479370	2950	2945	2950	2945	50
239	20241107	143800	336332095	2950	2950	2950	2950	3001
240	20241107	143700	327479145	2950	2950	2950	2950	0
241	20241107	143600	327479145	2950	2945	2950	2945	3560
242	20241107	143500	316977445	2950	2950	2950	2950	4
243	20241107	143400	316965645	2950	2950	2950	2950	3500
244	20241107	143300	306640645	2950	2950	2950	2950	0
245	20241107	143200	306640645	2950	2950	2950	2950	1
246	20241107	143100	306637695	2950	2950	2950	2950	3
247	20241107	143000	306628845	2950	2950	2950	2950	2
248	20241107	142900	306622945	2950	2950	2950	2950	2
249	20241107	142800	306617045	2950	2950	2950	2950	0
250	20241107	142700	306617045	2950	2945	2950	2945	5000
251	20241107	142600	291868495	2945	2945	2945	2945	540
252	20241107	142500	290278195	2945	2945	2945	2945	4
253	20241107	142400	290266415	2945	2945	2945	2945	2000
254	20241107	142300	284376415	2945	2945	2945	2945	503
255	20241107	142200	282895080	2940	2940	2940	2940	200
256	20241107	142100	282307080	2940	2945	2945	2940	10
257	20241107	142000	282277670	2945	2945	2945	2945	0
258	20241107	141900	282277670	2945	2945	2945	2945	3
259	20241107	141800	282268835	2940	2940	2940	2940	1000
260	20241107	141700	279328835	2945	2945	2945	2945	0
261	20241107	141600	279328835	2945	2945	2945	2945	2
262	20241107	141500	279322945	2945	2940	2945	2940	241
263	20241107	141400	278614390	2945	2945	2945	2945	0
264	20241107	141300	278614390	2945	2945	2945	2945	1
265	20241107	141200	278611445	2945	2945	2945	2945	2
266	20241107	141100	278605555	2945	2945	2945	2945	1
267	20241107	141000	278602610	2945	2945	2945	2945	991
268	20241107	140900	275684115	2945	2945	2945	2945	40
269	20241107	140800	275566315	2945	2945	2945	2945	4
270	20241107	140700	275554535	2945	2945	2945	2945	4
271	20241107	140600	275542755	2945	2945	2945	2945	1
272	20241107	140500	275539810	2945	2945	2945	2945	0
273	20241107	140400	275539810	2945	2945	2945	2945	2300
274	20241107	140300	268766310	2945	2945	2945	2945	3
275	20241107	140200	268757475	2940	2940	2940	2940	0
276	20241107	140100	268757475	2940	2940	2945	2940	100
277	20241107	140000	268463470	2945	2945	2945	2945	1
278	20241107	135900	268460525	2945	2945	2945	2945	2
279	20241107	135800	268454635	2945	2945	2945	2945	2
280	20241107	135700	268448745	2945	2945	2945	2945	2
281	20241107	135600	268442855	2940	2940	2940	2940	350
282	20241107	135500	267413855	2945	2945	2945	2945	1
283	20241107	135400	267410910	2945	2945	2945	2945	0
284	20241107	135300	267410910	2945	2940	2945	2940	101
285	20241107	135200	267113605	2945	2945	2945	2945	0
286	20241107	135100	267113605	2945	2945	2945	2945	2
287	20241107	135000	267107715	2945	2945	2945	2945	1
288	20241107	134900	267104770	2945	2945	2945	2945	6
289	20241107	134800	267087100	2940	2940	2940	2940	521
290	20241107	134700	265555360	2945	2945	2945	2945	3
291	20241107	134600	265546525	2945	2945	2945	2945	0
292	20241107	134500	265546525	2945	2945	2945	2945	1
293	20241107	134400	265543580	2945	2945	2945	2945	2
294	20241107	134300	265537690	2945	2945	2945	2945	2
295	20241107	134200	265531800	2945	2945	2945	2945	0
296	20241107	134100	265531800	2945	2945	2945	2945	1
297	20241107	134000	265528855	2945	2945	2945	2945	3
298	20241107	133900	265520020	2945	2945	2945	2945	1
299	20241107	133800	265517075	2945	2945	2945	2945	0
300	20241107	133700	265517075	2945	2945	2945	2945	2
301	20241107	133600	265511185	2945	2945	2945	2945	0
302	20241107	133500	265511185	2945	2945	2945	2945	23
303	20241107	133400	265443450	2945	2940	2945	2940	6
304	20241107	133300	265425805	2940	2940	2940	2940	0
305	20241107	133200	265425805	2940	2940	2940	2940	540
306	20241107	133100	263838205	2945	2945	2945	2945	52
307	20241107	133000	263685065	2945	2945	2945	2945	0
308	20241107	132900	263685065	2945	2945	2945	2945	1
309	20241107	132800	263682120	2945	2945	2945	2945	5
310	20241107	132700	263667395	2945	2945	2945	2945	1003
311	20241107	132600	260713560	2945	2945	2945	2945	2
312	20241107	132500	260707670	2945	2945	2945	2945	1
313	20241107	132400	260704725	2945	2945	2945	2945	1
314	20241107	132300	260701780	2945	2945	2945	2945	1
315	20241107	132200	260698835	2945	2945	2945	2945	1
316	20241107	132100	260695890	2945	2945	2945	2945	2
317	20241107	132000	260690000	2945	2945	2945	2945	0
318	20241107	131900	260690000	2945	2945	2945	2945	1
319	20241107	131800	260687055	2945	2945	2945	2945	1
320	20241107	131700	260684110	2945	2945	2945	2945	2
321	20241107	131600	260678220	2945	2945	2945	2945	0
322	20241107	131500	260678220	2945	2940	2945	2940	48
323	20241107	131400	260537095	2940	2940	2940	2940	236
324	20241107	131300	259843255	2945	2945	2945	2945	1
325	20241107	131200	259840310	2940	2945	2945	2940	51
326	20241107	131100	259690365	2945	2945	2945	2945	1
327	20241107	131000	259687420	2945	2945	2945	2945	62
328	20241107	130900	259504830	2945	2945	2945	2945	2
329	20241107	130800	259498940	2940	2945	2945	2940	21
330	20241107	130700	259437190	2945	2945	2945	2945	1
331	20241107	130600	259434245	2945	2945	2945	2945	1
332	20241107	130500	259431300	2945	2945	2945	2945	1
333	20241107	130400	259428355	2945	2945	2945	2945	0
334	20241107	130300	259428355	2945	2945	2945	2945	2
335	20241107	130200	259422465	2945	2945	2945	2945	2
336	20241107	130100	259416575	2945	2945	2945	2945	1
337	20241107	130000	259413630	2945	2940	2945	2940	3072
338	20241107	125900	250366950	2940	2945	2945	2940	22
339	20241107	125800	250302260	2945	2940	2945	2940	32
340	20241107	125700	250208170	2945	2945	2945	2940	41
341	20241107	125600	250087525	2945	2945	2945	2945	0
342	20241107	125500	250087525	2945	2945	2945	2945	1
343	20241107	125400	250084580	2945	2945	2945	2945	3
344	20241107	125300	250075745	2945	2945	2945	2945	2
345	20241107	125200	250069855	2940	2940	2940	2940	0
346	20241107	125100	250069855	2940	2945	2945	2940	1001
347	20241107	125000	247126910	2945	2945	2945	2945	1
348	20241107	124900	247123965	2945	2945	2945	2945	3
349	20241107	124800	247115130	2945	2945	2945	2945	171
350	20241107	124700	246611535	2945	2945	2945	2945	1
351	20241107	124600	246608590	2945	2945	2945	2945	2
352	20241107	124500	246602700	2945	2945	2945	2945	2
353	20241107	124400	246596810	2945	2945	2945	2945	3000
354	20241107	124300	237761810	2945	2945	2945	2945	0
355	20241107	124200	237761810	2945	2945	2945	2945	1
356	20241107	124100	237758865	2945	2945	2945	2945	1
357	20241107	124000	237755920	2945	2945	2945	2945	1
358	20241107	123900	237752975	2945	2945	2945	2945	1
359	20241107	123800	237750030	2945	2945	2945	2945	0
360	20241107	123700	237750030	2945	2940	2945	2930	71
361	20241107	123600	237541885	2940	2940	2940	2935	22
362	20241107	123500	237477295	2940	2940	2940	2940	1
363	20241107	123400	237474355	2940	2940	2940	2940	1
364	20241107	123300	237471415	2940	2940	2940	2940	1
365	20241107	123200	237468475	2940	2940	2940	2940	0
366	20241107	123100	237468475	2940	2940	2940	2940	2
367	20241107	123000	237462595	2930	2940	2940	2930	101
368	20241107	122900	237166655	2940	2940	2940	2940	1
369	20241107	122800	237163715	2930	2930	2930	2930	0
370	20241107	122700	237163715	2930	2940	2940	2930	51
371	20241107	122600	237014275	2930	2940	2940	2930	246
372	20241107	122500	236293435	2940	2935	2940	2935	4001
373	20241107	122400	224550495	2935	2940	2940	2935	1536
374	20241107	122300	220039830	2940	2940	2940	2940	500
375	20241107	122200	218569830	2940	2945	2945	2940	503
376	20241107	122100	217090995	2945	2945	2945	2945	0
377	20241107	122000	217090995	2945	2945	2945	2945	1
378	20241107	121900	217088050	2945	2945	2945	2945	1
379	20241107	121800	217085105	2945	2945	2945	2945	1
380	20241107	121700	217082160	2945	2945	2945	2945	7
381	20241107	121600	217061545	2940	2940	2940	2940	0
382	20241107	121500	217061545	2940	2945	2945	2940	6
383	20241107	121400	217043900	2945	2945	2945	2945	2
384	20241107	121300	217038010	2940	2945	2945	2940	102
385	20241107	121200	216738125	2940	2940	2940	2940	0
386	20241107	121100	216738125	2940	2945	2945	2940	2
387	20241107	121000	216732240	2945	2945	2945	2945	62
388	20241107	120900	216549650	2945	2945	2945	2945	1
389	20241107	120800	216546705	2945	2945	2945	2945	2
390	20241107	120700	216540815	2945	2945	2945	2945	2
391	20241107	120600	216534925	2945	2945	2945	2945	0
392	20241107	120500	216534925	2945	2945	2945	2945	0
393	20241107	120400	216534925	2945	2945	2945	2945	1
394	20241107	120300	216531980	2935	2940	2945	2935	1101
395	20241107	120200	213296535	2945	2945	2945	2945	0
396	20241107	120100	213296535	2945	2940	2945	2940	101
397	20241107	120000	212999590	2940	2940	2940	2940	0
398	20241107	115900	212999590	2940	2945	2945	2940	201
399	20241107	115800	212408645	2945	2945	2945	2945	1
400	20241107	115700	212405700	2945	2945	2945	2945	2
401	20241107	115600	212399810	2945	2945	2945	2945	0
402	20241107	115500	212399810	2945	2945	2945	2945	1
403	20241107	115400	212396865	2940	2945	2945	2940	21
404	20241107	115300	212335120	2945	2945	2945	2945	1
405	20241107	115200	212332175	2945	2945	2945	2945	4
406	20241107	115100	212320395	2945	2945	2945	2945	2
407	20241107	115000	212314505	2945	2945	2945	2945	1
408	20241107	114900	212311560	2945	2945	2945	2945	2
409	20241107	114800	212305670	2945	2945	2945	2945	1
410	20241107	114700	212302725	2945	2945	2945	2945	1
411	20241107	114600	212299780	2945	2945	2945	2945	0
412	20241107	114500	212299780	2945	2945	2945	2940	33
413	20241107	114400	212202745	2945	2940	2945	2940	31
414	20241107	114300	212111600	2945	2945	2945	2945	4
415	20241107	114200	212099820	2945	2945	2945	2945	105
416	20241107	114100	211790595	2945	2945	2945	2945	4
417	20241107	114000	211778815	2945	2945	2945	2945	0
418	20241107	113900	211778815	2945	2945	2945	2945	0
419	20241107	113800	211778815	2945	2945	2945	2945	1
420	20241107	113700	211775870	2945	2945	2945	2945	2
421	20241107	113600	211769980	2945	2945	2945	2945	2
422	20241107	113500	211764090	2945	2945	2945	2940	230
423	20241107	113400	211087880	2940	2940	2940	2940	1001
424	20241107	113300	208144940	2945	2940	2945	2940	3711
425	20241107	113200	197234590	2940	2940	2940	2940	3
426	20241107	113100	197225770	2940	2935	2940	2935	32
427	20241107	113000	197131695	2940	2940	2940	2940	0
428	20241107	112900	197131695	2940	2940	2940	2940	2
429	20241107	112800	197125815	2940	2940	2940	2940	1
430	20241107	112700	197122875	2940	2940	2940	2940	2
431	20241107	112600	197116995	2940	2940	2940	2940	4
432	20241107	112500	197105235	2940	2940	2940	2940	3
433	20241107	112400	197096415	2940	2940	2940	2940	0
434	20241107	112300	197096415	2940	2940	2940	2940	1
435	20241107	112200	197093475	2940	2940	2940	2935	33
436	20241107	112100	196996605	2940	2935	2940	2935	84
437	20241107	112000	196750060	2940	2940	2940	2940	0
438	20241107	111900	196750060	2940	2940	2940	2940	2
439	20241107	111800	196744180	2940	2940	2940	2940	4
440	20241107	111700	196732420	2940	2935	2940	2935	4002
441	20241107	111600	184971540	2940	2940	2940	2940	1
442	20241107	111500	184968600	2940	2940	2940	2940	1
443	20241107	111400	184965660	2940	2940	2940	2940	0
444	20241107	111300	184965660	2940	2940	2940	2940	3
445	20241107	111200	184956840	2940	2940	2940	2940	1
446	20241107	111100	184953900	2940	2940	2940	2940	0
447	20241107	111000	184953900	2940	2940	2940	2940	60
448	20241107	110900	184777500	2940	2940	2940	2940	4
449	20241107	110800	184765740	2940	2940	2940	2940	0
450	20241107	110700	184765740	2940	2940	2940	2940	1
451	20241107	110600	184762800	2940	2940	2940	2940	1
452	20241107	110500	184759860	2940	2940	2940	2940	1
453	20241107	110400	184756920	2935	2935	2935	2935	0
454	20241107	110300	184756920	2935	2940	2940	2935	4
455	20241107	110200	184745170	2940	2940	2940	2940	0
456	20241107	110100	184745170	2940	2940	2940	2940	32
457	20241107	110000	184651090	2940	2940	2940	2940	528
458	20241107	105900	183098770	2940	2940	2940	2940	2
459	20241107	105800	183092890	2940	2940	2940	2940	0
460	20241107	105700	183092890	2940	2940	2940	2940	5
461	20241107	105600	183078190	2935	2935	2935	2935	0
462	20241107	105500	183078190	2935	2940	2940	2935	14
463	20241107	105400	183037090	2940	2940	2940	2940	0
464	20241107	105300	183037090	2940	2940	2940	2940	10003
465	20241107	105200	153628270	2940	2940	2940	2940	12
466	20241107	105100	153592990	2940	2940	2940	2940	1
467	20241107	105000	153590050	2940	2940	2940	2940	2
468	20241107	104900	153584170	2940	2940	2940	2940	1
469	20241107	104800	153581230	2935	2935	2935	2935	2079
470	20241107	104700	147479365	2935	2940	2940	2935	213
471	20241107	104600	146854200	2940	2940	2940	2940	54
472	20241107	104500	146695440	2940	2940	2940	2940	153
473	20241107	104400	146245620	2940	2940	2940	2940	1
474	20241107	104300	146242680	2940	2940	2940	2940	0
475	20241107	104200	146242680	2940	2940	2940	2940	0
476	20241107	104100	146242680	2940	2940	2940	2940	3
477	20241107	104000	146233860	2940	2940	2940	2940	1
478	20241107	103900	146230920	2940	2940	2940	2940	170
479	20241107	103800	145731120	2940	2940	2940	2940	0
480	20241107	103700	145731120	2940	2940	2940	2940	5
481	20241107	103600	145716420	2940	2940	2940	2940	0
482	20241107	103500	145716420	2940	2940	2940	2940	1
483	20241107	103400	145713480	2940	2940	2940	2940	1
484	20241107	103300	145710540	2940	2940	2940	2940	6
485	20241107	103200	145692900	2940	2940	2940	2940	1
486	20241107	103100	145689960	2940	2940	2940	2940	2
487	20241107	103000	145684080	2940	2940	2940	2940	0
488	20241107	102900	145684080	2940	2940	2940	2940	3
489	20241107	102800	145675260	2940	2940	2940	2940	1
490	20241107	102700	145672320	2935	2935	2935	2935	0
491	20241107	102600	145672320	2935	2935	2935	2935	1
492	20241107	102500	145669385	2940	2940	2940	2940	2
493	20241107	102400	145663505	2940	2940	2940	2940	1
494	20241107	102300	145660565	2940	2940	2940	2940	9
495	20241107	102200	145634105	2940	2940	2940	2940	1
496	20241107	102100	145631165	2940	2940	2940	2940	1
497	20241107	102000	145628225	2940	2940	2940	2930	1003
498	20241107	101900	142689405	2930	2940	2940	2930	5002
499	20241107	101800	128033525	2930	2940	2940	2930	1562
500	20241107	101700	123451060	2940	2940	2940	2940	1
501	20241107	101600	123448120	2940	2935	2940	2935	860
502	20241107	101500	120923735	2935	2935	2935	2935	343
503	20241107	101400	119917030	2935	2930	2935	2930	2001
504	20241107	101300	114054095	2935	2935	2935	2935	0
505	20241107	101200	114054095	2935	2935	2935	2935	124
506	20241107	101100	113690155	2935	2935	2935	2935	0
507	20241107	101000	113690155	2935	2935	2935	2935	62
508	20241107	100900	113508185	2935	2935	2935	2935	1
509	20241107	100800	113505250	2935	2935	2935	2935	3003
510	20241107	100700	104691445	2935	2935	2935	2935	640
511	20241107	100600	102813045	2935	2935	2935	2935	2
512	20241107	100500	102807175	2930	2935	2935	2930	206
513	20241107	100400	102203585	2935	2930	2935	2930	4600
514	20241107	100300	88725580	2935	2935	2935	2935	0
515	20241107	100200	88725580	2935	2930	2935	2930	655
516	20241107	100100	86806410	2930	2930	2930	2930	400
517	20241107	100000	85634410	2935	2935	2935	2935	202
518	20241107	095900	85041540	2935	2935	2935	2935	164
519	20241107	095800	84560200	2935	2935	2940	2935	9025
520	20241107	095700	58071820	2940	2940	2940	2940	391
521	20241107	095600	56922280	2945	2945	2945	2945	6
522	20241107	095500	56904610	2945	2945	2945	2945	0
523	20241107	095400	56904610	2945	2945	2945	2945	0
524	20241107	095300	56904610	2945	2945	2945	2945	5
525	20241107	095200	56889885	2945	2940	2945	2940	34
526	20241107	095100	56789905	2945	2945	2945	2945	4
527	20241107	095000	56778125	2945	2945	2945	2940	1547
528	20241107	094900	52229685	2940	2940	2940	2940	1
529	20241107	094800	52226745	2945	2950	2950	2945	78
530	20241107	094700	51996980	2950	2950	2950	2950	50
531	20241107	094600	51849480	2950	2950	2950	2950	3
532	20241107	094500	51840630	2950	2950	2950	2950	0
533	20241107	094400	51840630	2950	2950	2950	2950	2
534	20241107	094300	51834730	2950	2945	2950	2945	9
535	20241107	094200	51808220	2945	2945	2945	2945	0
536	20241107	094100	51808220	2945	2940	2945	2940	12
537	20241107	094000	51772885	2950	2950	2950	2950	2
538	20241107	093900	51766985	2940	2940	2940	2940	4222
539	20241107	093800	39354305	2950	2950	2950	2950	6
540	20241107	093700	39336605	2945	2945	2945	2945	337
541	20241107	093600	38344140	2945	2945	2945	2945	355
542	20241107	093500	37298665	2945	2945	2945	2945	9
543	20241107	093400	37272160	2945	2950	2950	2945	125
544	20241107	093300	36903930	2950	2950	2950	2950	3
545	20241107	093200	36895080	2945	2945	2950	2945	2017
546	20241107	093100	30954930	2945	2945	2945	2945	951
547	20241107	093000	28154235	2945	2945	2945	2945	5
548	20241107	092900	28139510	2945	2945	2945	2945	93
549	20241107	092800	27865625	2945	2945	2945	2945	907
550	20241107	092700	25194510	2945	2945	2945	2945	96
551	20241107	092600	24911790	2945	2945	2945	2945	6
552	20241107	092500	24894120	2940	2940	2940	2940	650
553	20241107	092400	22983120	2945	2945	2945	2945	0
554	20241107	092300	22983120	2945	2945	2945	2945	0
555	20241107	092200	22983120	2945	2945	2945	2945	1
556	20241107	092100	22980175	2945	2945	2945	2945	0
557	20241107	092000	22980175	2945	2945	2945	2945	2
558	20241107	091900	22974285	2940	2945	2945	2940	127
559	20241107	091800	22600430	2945	2945	2945	2945	25
560	20241107	091700	22526805	2955	2955	2955	2955	0
561	20241107	091600	22526805	2955	2955	2955	2955	0
562	20241107	091500	22526805	2955	2950	2955	2950	2
563	20241107	091400	22520900	2950	2940	2950	2940	40
564	20241107	091300	22402915	2950	2940	2950	2940	1031
565	20241107	091200	19363845	2940	2940	2940	2940	1210
566	20241107	091100	15806445	2940	2935	2940	2935	911
567	20241107	091000	13128110	2940	2940	2940	2940	212
568	20241107	090900	12504830	2940	2940	2940	2940	132
569	20241107	090800	12116750	2940	2940	2940	2940	100
570	20241107	090700	11822750	2940	2940	2940	2940	0
571	20241107	090600	11822750	2940	2940	2940	2940	2
572	20241107	090500	11816870	2940	2940	2940	2940	1400
573	20241107	090400	7700870	2940	2940	2940	2940	25
574	20241107	090300	7627370	2940	2940	2940	2940	0
575	20241107	090200	7627370	2940	2940	2940	2940	100
576	20241107	090100	7333370	2945	2945	2945	2945	201
577	20241107	090000	6741425	2945	2940	2945	2940	2293