KissMeData/046940/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	192700	173294025	2410	2410	2410	2410	1318
3	20241107	192600	173294025	2410	2410	2410	2410	0
4	20241107	192500	173294025	2410	2410	2410	2410	0
5	20241107	192400	173294025	2410	2410	2410	2410	0
6	20241107	192300	173294025	2410	2410	2410	2410	0
7	20241107	192200	173294025	2410	2410	2410	2410	0
8	20241107	192100	173294025	2410	2410	2410	2410	0
9	20241107	192000	173294025	2410	2410	2410	2410	0
10	20241107	191900	173294025	2410	2410	2410	2410	0
11	20241107	191800	173294025	2410	2410	2410	2410	0
12	20241107	191700	173294025	2410	2410	2410	2410	0
13	20241107	191600	173294025	2410	2410	2410	2410	0
14	20241107	191500	173294025	2410	2410	2410	2410	0
15	20241107	191400	173294025	2410	2410	2410	2410	0
16	20241107	191300	173294025	2410	2410	2410	2410	0
17	20241107	191200	173294025	2410	2410	2410	2410	0
18	20241107	191100	173294025	2410	2410	2410	2410	0
19	20241107	191000	173294025	2410	2410	2410	2410	0
20	20241107	190900	173294025	2410	2410	2410	2410	0
21	20241107	190800	173294025	2410	2410	2410	2410	0
22	20241107	190700	173294025	2410	2410	2410	2410	0
23	20241107	190600	173294025	2410	2410	2410	2410	0
24	20241107	190500	173294025	2410	2410	2410	2410	0
25	20241107	190400	173294025	2410	2410	2410	2410	0
26	20241107	190300	173294025	2410	2410	2410	2410	0
27	20241107	190200	173294025	2410	2410	2410	2410	0
28	20241107	190100	173294025	2410	2410	2410	2410	0
29	20241107	190000	173294025	2410	2410	2410	2410	0
30	20241107	185900	173294025	2410	2410	2410	2410	0
31	20241107	185800	173294025	2410	2410	2410	2410	0
32	20241107	185700	173294025	2410	2410	2410	2410	1318
33	20241107	185600	173294025	2410	2410	2410	2410	0
34	20241107	185500	173294025	2410	2410	2410	2410	0
35	20241107	185400	173294025	2410	2410	2410	2410	0
36	20241107	185300	173294025	2410	2410	2410	2410	0
37	20241107	185200	173294025	2410	2410	2410	2410	0
38	20241107	185100	173294025	2410	2410	2410	2410	0
39	20241107	185000	173294025	2410	2410	2410	2410	0
40	20241107	184900	173294025	2410	2410	2410	2410	0
41	20241107	184800	173294025	2410	2410	2410	2410	0
42	20241107	184700	173294025	2410	2410	2410	2410	0
43	20241107	184600	173294025	2410	2410	2410	2410	0
44	20241107	184500	173294025	2410	2410	2410	2410	0
45	20241107	184400	173294025	2410	2410	2410	2410	0
46	20241107	184300	173294025	2410	2410	2410	2410	0
47	20241107	184200	173294025	2410	2410	2410	2410	0
48	20241107	184100	173294025	2410	2410	2410	2410	0
49	20241107	184000	173294025	2410	2410	2410	2410	0
50	20241107	183900	173294025	2410	2410	2410	2410	0
51	20241107	183800	173294025	2410	2410	2410	2410	0
52	20241107	183700	173294025	2410	2410	2410	2410	0
53	20241107	183600	173294025	2410	2410	2410	2410	0
54	20241107	183500	173294025	2410	2410	2410	2410	0
55	20241107	183400	173294025	2410	2410	2410	2410	0
56	20241107	183300	173294025	2410	2410	2410	2410	0
57	20241107	183200	173294025	2410	2410	2410	2410	0
58	20241107	183100	173294025	2410	2410	2410	2410	0
59	20241107	183000	173294025	2410	2410	2410	2410	0
60	20241107	182900	173294025	2410	2410	2410	2410	0
61	20241107	182800	173294025	2410	2410	2410	2410	0
62	20241107	182700	173294025	2410	2410	2410	2410	1318
63	20241107	182600	173294025	2410	2410	2410	2410	0
64	20241107	182500	173294025	2410	2410	2410	2410	0
65	20241107	182400	173294025	2410	2410	2410	2410	0
66	20241107	182300	173294025	2410	2410	2410	2410	0
67	20241107	182200	173294025	2410	2410	2410	2410	0
68	20241107	182100	173294025	2410	2410	2410	2410	0
69	20241107	182000	173294025	2410	2410	2410	2410	0
70	20241107	181900	173294025	2410	2410	2410	2410	0
71	20241107	181800	173294025	2410	2410	2410	2410	0
72	20241107	181700	173294025	2410	2410	2410	2410	0
73	20241107	181600	173294025	2410	2410	2410	2410	0
74	20241107	181500	173294025	2410	2410	2410	2410	0
75	20241107	181400	173294025	2410	2410	2410	2410	0
76	20241107	181300	173294025	2410	2410	2410	2410	0
77	20241107	181200	173294025	2410	2410	2410	2410	0
78	20241107	181100	173294025	2410	2410	2410	2410	0
79	20241107	181000	173294025	2410	2410	2410	2410	0
80	20241107	180900	173294025	2410	2410	2410	2410	0
81	20241107	180800	173294025	2410	2410	2410	2410	0
82	20241107	180700	173294025	2410	2410	2410	2410	0
83	20241107	180600	173294025	2410	2410	2410	2410	0
84	20241107	180500	173294025	2410	2410	2410	2410	0
85	20241107	180400	173294025	2410	2410	2410	2410	0
86	20241107	180300	173294025	2410	2410	2410	2410	0
87	20241107	180200	173294025	2410	2410	2410	2410	0
88	20241107	180100	173294025	2410	2410	2410	2410	0
89	20241107	180000	173294025	2410	2410	2410	2410	0
90	20241107	175900	173294025	2410	2410	2410	2410	0
91	20241107	175800	173294025	2410	2410	2410	2410	0
92	20241107	175700	173294025	2410	2410	2410	2410	1318
93	20241107	175600	173294025	2410	2410	2410	2410	0
94	20241107	175500	173294025	2410	2410	2410	2410	0
95	20241107	175400	173294025	2410	2410	2410	2410	0
96	20241107	175300	173294025	2410	2410	2410	2410	0
97	20241107	175200	173294025	2410	2410	2410	2410	0
98	20241107	175100	173294025	2410	2410	2410	2410	0
99	20241107	175000	173294025	2410	2410	2410	2410	0
100	20241107	174900	173294025	2410	2410	2410	2410	0
101	20241107	174800	173294025	2410	2410	2410	2410	0
102	20241107	174700	173294025	2410	2410	2410	2410	0
103	20241107	174600	173294025	2410	2410	2410	2410	0
104	20241107	174500	173294025	2410	2410	2410	2410	0
105	20241107	174400	173294025	2410	2410	2410	2410	0
106	20241107	174300	173294025	2410	2410	2410	2410	0
107	20241107	174200	173294025	2410	2410	2410	2410	0
108	20241107	174100	173294025	2410	2410	2410	2410	0
109	20241107	174000	173294025	2410	2410	2410	2410	0
110	20241107	173900	173294025	2410	2410	2410	2410	0
111	20241107	173800	173294025	2410	2410	2410	2410	0
112	20241107	173700	173294025	2410	2410	2410	2410	0
113	20241107	173600	173294025	2410	2410	2410	2410	0
114	20241107	173500	173294025	2410	2410	2410	2410	0
115	20241107	173400	173294025	2410	2410	2410	2410	0
116	20241107	173300	173294025	2410	2410	2410	2410	0
117	20241107	173200	173294025	2410	2410	2410	2410	0
118	20241107	173100	173294025	2410	2410	2410	2410	0
119	20241107	173000	173294025	2410	2410	2410	2410	0
120	20241107	172900	173294025	2410	2410	2410	2410	0
121	20241107	172800	173294025	2410	2410	2410	2410	0
122	20241107	172700	173294025	2410	2410	2410	2410	1318
123	20241107	172600	173294025	2410	2410	2410	2410	0
124	20241107	172500	173294025	2410	2410	2410	2410	0
125	20241107	172400	173294025	2410	2410	2410	2410	0
126	20241107	172300	173294025	2410	2410	2410	2410	0
127	20241107	172200	173294025	2410	2410	2410	2410	0
128	20241107	172100	173294025	2410	2410	2410	2410	0
129	20241107	172000	173294025	2410	2410	2410	2410	0
130	20241107	171900	173294025	2410	2410	2410	2410	0
131	20241107	171800	173294025	2410	2410	2410	2410	0
132	20241107	171700	173294025	2410	2410	2410	2410	0
133	20241107	171600	173294025	2410	2410	2410	2410	0
134	20241107	171500	173294025	2410	2410	2410	2410	0
135	20241107	171400	173294025	2410	2410	2410	2410	0
136	20241107	171300	173294025	2410	2410	2410	2410	0
137	20241107	171200	173294025	2410	2410	2410	2410	0
138	20241107	171100	173294025	2410	2410	2410	2410	0
139	20241107	171000	173294025	2410	2410	2410	2410	0
140	20241107	170900	173294025	2410	2410	2410	2410	0
141	20241107	170800	173294025	2410	2410	2410	2410	0
142	20241107	170700	173294025	2410	2410	2410	2410	0
143	20241107	170600	173294025	2410	2410	2410	2410	0
144	20241107	170500	173294025	2410	2410	2410	2410	0
145	20241107	170400	173294025	2410	2410	2410	2410	0
146	20241107	170300	173294025	2410	2410	2410	2410	0
147	20241107	170200	173294025	2410	2410	2410	2410	0
148	20241107	170100	173294025	2410	2410	2410	2410	0
149	20241107	170000	173294025	2410	2410	2410	2410	0
150	20241107	165900	173294025	2410	2410	2410	2410	0
151	20241107	165800	173294025	2410	2410	2410	2410	0
152	20241107	165700	173294025	2410	2410	2410	2410	1318
153	20241107	165600	173294025	2410	2410	2410	2410	0
154	20241107	165500	173294025	2410	2410	2410	2410	0
155	20241107	165400	173294025	2410	2410	2410	2410	0
156	20241107	165300	173294025	2410	2410	2410	2410	0
157	20241107	165200	173294025	2410	2410	2410	2410	0
158	20241107	165100	173294025	2410	2410	2410	2410	0
159	20241107	165000	173294025	2410	2410	2410	2410	0
160	20241107	164900	173294025	2410	2410	2410	2410	0
161	20241107	164800	173294025	2410	2410	2410	2410	0
162	20241107	164700	173294025	2410	2410	2410	2410	0
163	20241107	164600	173294025	2410	2410	2410	2410	0
164	20241107	164500	173294025	2410	2410	2410	2410	0
165	20241107	164400	173294025	2410	2410	2410	2410	0
166	20241107	164300	173294025	2410	2410	2410	2410	0
167	20241107	164200	173294025	2410	2410	2410	2410	0
168	20241107	164100	173294025	2410	2410	2410	2410	0
169	20241107	164000	173294025	2410	2410	2410	2410	0
170	20241107	163900	173294025	2410	2410	2410	2410	0
171	20241107	163800	173294025	2410	2410	2410	2410	0
172	20241107	163700	173294025	2410	2410	2410	2410	0
173	20241107	163600	173294025	2410	2410	2410	2410	0
174	20241107	163500	173294025	2410	2410	2410	2410	0
175	20241107	163400	173294025	2410	2410	2410	2410	0
176	20241107	163300	173294025	2410	2410	2410	2410	0
177	20241107	163200	173294025	2410	2410	2410	2410	0
178	20241107	163100	173294025	2410	2410	2410	2410	0
179	20241107	163000	173294025	2410	2410	2410	2410	0
180	20241107	162900	173294025	2410	2410	2410	2410	0
181	20241107	162800	173294025	2410	2410	2410	2410	0
182	20241107	162700	173294025	2410	2410	2410	2410	1318
183	20241107	162600	173294025	2410	2410	2410	2410	0
184	20241107	162500	173294025	2410	2410	2410	2410	0
185	20241107	162400	173294025	2410	2410	2410	2410	0
186	20241107	162300	173294025	2410	2410	2410	2410	0
187	20241107	162200	173294025	2410	2410	2410	2410	0
188	20241107	162100	173294025	2410	2410	2410	2410	0
189	20241107	162000	173294025	2410	2410	2410	2410	0
190	20241107	161900	173294025	2410	2410	2410	2410	0
191	20241107	161800	173294025	2410	2410	2410	2410	0
192	20241107	161700	173294025	2410	2410	2410	2410	0
193	20241107	161600	173294025	2410	2410	2410	2410	0
194	20241107	161500	173294025	2410	2410	2410	2410	0
195	20241107	161400	173294025	2410	2410	2410	2410	0
196	20241107	161300	173294025	2410	2410	2410	2410	0
197	20241107	161200	173294025	2410	2410	2410	2410	0
198	20241107	161100	173294025	2410	2410	2410	2410	0
199	20241107	161000	173294025	2410	2410	2410	2410	0
200	20241107	160900	173294025	2410	2410	2410	2410	0
201	20241107	160800	173294025	2410	2410	2410	2410	0
202	20241107	160700	173294025	2410	2410	2410	2410	0
203	20241107	160600	173294025	2410	2410	2410	2410	0
204	20241107	160500	173294025	2410	2410	2410	2410	0
205	20241107	160400	173294025	2410	2410	2410	2410	0
206	20241107	160300	173294025	2410	2410	2410	2410	0
207	20241107	160200	173294025	2410	2410	2410	2410	0
208	20241107	160100	173294025	2410	2410	2410	2410	0
209	20241107	160000	173294025	2410	2410	2410	2410	0
210	20241107	155900	173294025	2410	2410	2410	2410	0
211	20241107	155800	173294025	2410	2410	2410	2410	0
212	20241107	155700	173294025	2410	2410	2410	2410	1318
213	20241107	155600	173294025	2410	2410	2410	2410	0
214	20241107	155500	173294025	2410	2410	2410	2410	0
215	20241107	155400	173294025	2410	2410	2410	2410	0
216	20241107	155300	173294025	2410	2410	2410	2410	0
217	20241107	155200	173294025	2410	2410	2410	2410	0
218	20241107	155100	173294025	2410	2410	2410	2410	0
219	20241107	155000	173294025	2410	2410	2410	2410	0
220	20241107	154900	173294025	2410	2410	2410	2410	0
221	20241107	154800	173294025	2410	2410	2410	2410	0
222	20241107	154700	173294025	2410	2410	2410	2410	0
223	20241107	154600	173294025	2410	2410	2410	2410	0
224	20241107	154500	173294025	2410	2410	2410	2410	0
225	20241107	154400	173294025	2410	2410	2410	2410	0
226	20241107	154300	173294025	2410	2410	2410	2410	0
227	20241107	154200	173294025	2410	2410	2410	2410	0
228	20241107	154100	173294025	2410	2410	2410	2410	0
229	20241107	154000	173294025	2410	2410	2410	2410	0
230	20241107	153900	173294025	2410	2410	2410	2410	0
231	20241107	153800	173294025	2410	2410	2410	2410	0
232	20241107	153700	173294025	2410	2410	2410	2410	0
233	20241107	153600	173294025	2410	2410	2410	2410	0
234	20241107	153500	173294025	2410	2410	2410	2410	0
235	20241107	153400	173294025	2410	2410	2410	2410	0
236	20241107	153300	173294025	2410	2410	2410	2410	0
237	20241107	153200	173294025	2410	2410	2410	2410	0
238	20241107	153100	173294025	2410	2410	2410	2410	0
239	20241107	153000	173294025	2410	2410	2410	2410	1318
240	20241107	152900	170117645	2410	2410	2410	2410	0
241	20241107	152800	170117645	2410	2410	2410	2410	0
242	20241107	152700	170117645	2410	2410	2410	2410	0
243	20241107	152600	170117645	2410	2410	2410	2410	0
244	20241107	152500	170117645	2410	2410	2410	2410	0
245	20241107	152400	170117645	2410	2410	2410	2410	0
246	20241107	152300	170117645	2410	2410	2410	2410	0
247	20241107	152200	170117645	2410	2410	2410	2410	0
248	20241107	152100	170117645	2410	2410	2410	2410	0
249	20241107	152000	170117645	2410	2410	2410	2410	0
250	20241107	151900	170117645	2410	2410	2410	2400	103
251	20241107	151800	169870015	2410	2410	2410	2410	1
252	20241107	151700	169867605	2405	2405	2405	2405	1
253	20241107	151600	169865200	2410	2410	2410	2405	3
254	20241107	151500	169857975	2395	2395	2395	2395	0
255	20241107	151400	169857975	2395	2400	2400	2395	188
256	20241107	151300	169407215	2410	2410	2410	2410	0
257	20241107	151200	169407215	2410	2410	2410	2410	0
258	20241107	151100	169407215	2410	2410	2410	2410	0
259	20241107	151000	169407215	2410	2410	2410	2410	0
260	20241107	150900	169407215	2410	2410	2410	2410	0
261	20241107	150800	169407215	2410	2410	2410	2410	0
262	20241107	150700	169407215	2410	2405	2410	2405	101
263	20241107	150600	169164305	2410	2410	2410	2410	0
264	20241107	150500	169164305	2410	2410	2410	2410	1
265	20241107	150400	169161895	2410	2410	2410	2410	0
266	20241107	150300	169161895	2410	2410	2410	2410	1
267	20241107	150200	169159485	2395	2395	2395	2395	30
268	20241107	150100	169087635	2410	2400	2410	2400	250
269	20241107	150000	168486985	2405	2405	2405	2405	0
270	20241107	145900	168486985	2405	2405	2405	2405	0
271	20241107	145800	168486985	2405	2405	2405	2400	4
272	20241107	145700	168477375	2400	2400	2400	2400	31
273	20241107	145600	168402975	2405	2405	2405	2405	100
274	20241107	145500	168162475	2405	2405	2405	2405	1
275	20241107	145400	168160070	2400	2400	2400	2400	0
276	20241107	145300	168160070	2400	2400	2400	2400	1
277	20241107	145200	168157670	2405	2405	2405	2405	0
278	20241107	145100	168157670	2405	2405	2405	2405	0
279	20241107	145000	168157670	2405	2405	2405	2405	0
280	20241107	144900	168157670	2405	2405	2405	2405	0
281	20241107	144800	168157670	2405	2405	2405	2405	0
282	20241107	144700	168157670	2405	2405	2405	2400	3
283	20241107	144600	168150460	2405	2405	2405	2405	0
284	20241107	144500	168150460	2405	2405	2405	2405	0
285	20241107	144400	168150460	2405	2405	2405	2405	0
286	20241107	144300	168150460	2405	2400	2405	2400	4
287	20241107	144200	168140845	2395	2395	2395	2395	53
288	20241107	144100	168013910	2405	2405	2405	2405	0
289	20241107	144000	168013910	2405	2405	2405	2405	0
290	20241107	143900	168013910	2405	2405	2405	2405	0
291	20241107	143800	168013910	2405	2405	2405	2405	0
292	20241107	143700	168013910	2405	2405	2405	2405	0
293	20241107	143600	168013910	2405	2405	2405	2405	0
294	20241107	143500	168013910	2405	2405	2405	2405	0
295	20241107	143400	168013910	2405	2405	2405	2405	0
296	20241107	143300	168013910	2405	2405	2405	2405	0
297	20241107	143200	168013910	2405	2405	2405	2405	0
298	20241107	143100	168013910	2405	2400	2405	2400	3
299	20241107	143000	168006700	2405	2380	2405	2380	620
300	20241107	142900	166527980	2380	2380	2380	2380	5477
301	20241107	142800	153492720	2385	2385	2385	2385	23
302	20241107	142700	153437865	2400	2400	2400	2400	200
303	20241107	142600	152957865	2400	2400	2400	2400	4
304	20241107	142500	152948265	2385	2385	2385	2385	2237
305	20241107	142400	147613020	2400	2400	2400	2400	89
306	20241107	142300	147399420	2400	2400	2400	2400	0
307	20241107	142200	147399420	2400	2400	2400	2400	0
308	20241107	142100	147399420	2400	2400	2400	2400	0
309	20241107	142000	147399420	2400	2400	2400	2400	0
310	20241107	141900	147399420	2400	2400	2400	2400	1
311	20241107	141800	147397020	2385	2385	2385	2385	0
312	20241107	141700	147397020	2385	2385	2385	2385	290
313	20241107	141600	146705370	2405	2405	2405	2405	0
314	20241107	141500	146705370	2405	2405	2405	2405	0
315	20241107	141400	146705370	2405	2405	2405	2405	0
316	20241107	141300	146705370	2405	2405	2405	2405	1
317	20241107	141200	146702965	2400	2400	2400	2400	8
318	20241107	141100	146683765	2400	2400	2400	2400	0
319	20241107	141000	146683765	2400	2400	2400	2400	56
320	20241107	140900	146549365	2400	2400	2400	2400	0
321	20241107	140800	146549365	2400	2400	2400	2400	0
322	20241107	140700	146549365	2400	2400	2400	2400	0
323	20241107	140600	146549365	2400	2400	2400	2400	0
324	20241107	140500	146549365	2400	2400	2400	2400	0
325	20241107	140400	146549365	2400	2400	2400	2400	56
326	20241107	140300	146414965	2385	2385	2385	2385	0
327	20241107	140200	146414965	2385	2385	2385	2385	0
328	20241107	140100	146414965	2385	2385	2385	2385	350
329	20241107	140000	145580215	2400	2400	2400	2400	87
330	20241107	135900	145371415	2385	2395	2395	2385	705
331	20241107	135800	143689965	2400	2400	2400	2400	0
332	20241107	135700	143689965	2400	2400	2400	2400	0
333	20241107	135600	143689965	2400	2400	2400	2400	0
334	20241107	135500	143689965	2400	2400	2400	2400	0
335	20241107	135400	143689965	2400	2400	2400	2400	0
336	20241107	135300	143689965	2400	2400	2400	2400	0
337	20241107	135200	143689965	2400	2400	2400	2400	0
338	20241107	135100	143689965	2400	2400	2400	2400	0
339	20241107	135000	143689965	2400	2400	2400	2400	0
340	20241107	134900	143689965	2400	2400	2400	2400	0
341	20241107	134800	143689965	2400	2400	2400	2400	0
342	20241107	134700	143689965	2400	2400	2400	2400	0
343	20241107	134600	143689965	2400	2400	2400	2400	0
344	20241107	134500	143689965	2400	2400	2400	2400	0
345	20241107	134400	143689965	2400	2400	2400	2400	0
346	20241107	134300	143689965	2400	2400	2400	2400	0
347	20241107	134200	143689965	2400	2400	2400	2400	0
348	20241107	134100	143689965	2400	2400	2400	2400	1
349	20241107	134000	143687565	2400	2400	2400	2400	0
350	20241107	133900	143687565	2400	2400	2400	2400	0
351	20241107	133800	143687565	2400	2400	2400	2400	0
352	20241107	133700	143687565	2400	2400	2400	2400	0
353	20241107	133600	143687565	2400	2400	2400	2400	0
354	20241107	133500	143687565	2400	2400	2400	2400	103
355	20241107	133400	143440365	2400	2400	2400	2400	24
356	20241107	133300	143382765	2400	2400	2400	2400	47
357	20241107	133200	143269965	2400	2400	2400	2400	20
358	20241107	133100	143221965	2400	2400	2400	2400	44
359	20241107	133000	143116365	2400	2400	2400	2400	5
360	20241107	132900	143104365	2410	2410	2410	2410	0
361	20241107	132800	143104365	2410	2410	2410	2410	0
362	20241107	132700	143104365	2410	2390	2410	2390	756
363	20241107	132600	141297505	2395	2395	2395	2395	0
364	20241107	132500	141297505	2395	2395	2395	2395	0
365	20241107	132400	141297505	2395	2395	2395	2395	0
366	20241107	132300	141297505	2395	2395	2395	2395	844
367	20241107	132200	139276125	2395	2395	2395	2395	0
368	20241107	132100	139276125	2395	2405	2405	2395	2301
369	20241107	132000	133764220	2405	2405	2405	2405	0
370	20241107	131900	133764220	2405	2405	2405	2405	0
371	20241107	131800	133764220	2405	2400	2405	2400	554
372	20241107	131700	132433220	2405	2405	2405	2405	0
373	20241107	131600	132433220	2405	2405	2405	2405	2
374	20241107	131500	132428410	2410	2410	2410	2410	300
375	20241107	131400	131705410	2410	2410	2410	2410	0
376	20241107	131300	131705410	2410	2410	2410	2410	0
377	20241107	131200	131705410	2410	2410	2410	2410	0
378	20241107	131100	131705410	2410	2410	2410	2410	1
379	20241107	131000	131703000	2400	2400	2400	2400	0
380	20241107	130900	131703000	2400	2400	2400	2400	0
381	20241107	130800	131703000	2400	2400	2400	2400	0
382	20241107	130700	131703000	2400	2400	2400	2400	2
383	20241107	130600	131698200	2410	2410	2410	2410	500
384	20241107	130500	130493200	2405	2410	2410	2405	572
385	20241107	130400	129117325	2405	2405	2405	2405	0
386	20241107	130300	129117325	2405	2405	2405	2405	0
387	20241107	130200	129117325	2405	2405	2405	2405	0
388	20241107	130100	129117325	2405	2405	2405	2405	0
389	20241107	130000	129117325	2405	2405	2405	2405	0
390	20241107	125900	129117325	2405	2405	2405	2405	363
391	20241107	125800	128244310	2405	2405	2405	2405	0
392	20241107	125700	128244310	2405	2405	2405	2405	20
393	20241107	125600	128196210	2405	2405	2405	2405	0
394	20241107	125500	128196210	2405	2405	2405	2405	0
395	20241107	125400	128196210	2405	2405	2405	2405	0
396	20241107	125300	128196210	2405	2405	2405	2405	0
397	20241107	125200	128196210	2405	2405	2405	2405	0
398	20241107	125100	128196210	2405	2405	2405	2405	88
399	20241107	125000	127984570	2405	2405	2405	2405	113
400	20241107	124900	127712805	2410	2410	2410	2410	0
401	20241107	124800	127712805	2410	2410	2410	2410	0
402	20241107	124700	127712805	2410	2410	2410	2410	0
403	20241107	124600	127712805	2410	2410	2410	2410	0
404	20241107	124500	127712805	2410	2410	2410	2410	0
405	20241107	124400	127712805	2410	2410	2410	2410	0
406	20241107	124300	127712805	2410	2410	2410	2410	0
407	20241107	124200	127712805	2410	2410	2410	2410	0
408	20241107	124100	127712805	2410	2410	2410	2410	0
409	20241107	124000	127712805	2410	2410	2410	2410	0
410	20241107	123900	127712805	2410	2410	2410	2410	0
411	20241107	123800	127712805	2410	2410	2410	2410	52
412	20241107	123700	127587485	2410	2410	2410	2410	0
413	20241107	123600	127587485	2410	2410	2410	2410	0
414	20241107	123500	127587485	2410	2410	2410	2410	10
415	20241107	123400	127563385	2410	2410	2410	2410	0
416	20241107	123300	127563385	2410	2410	2410	2410	250
417	20241107	123200	126960885	2410	2405	2410	2405	6200
418	20241107	123100	112019715	2405	2405	2405	2405	0
419	20241107	123000	112019715	2405	2405	2405	2405	0
420	20241107	122900	112019715	2405	2405	2405	2405	0
421	20241107	122800	112019715	2405	2405	2405	2405	0
422	20241107	122700	112019715	2405	2405	2405	2405	9
423	20241107	122600	111998070	2410	2410	2410	2410	0
424	20241107	122500	111998070	2410	2405	2410	2405	150
425	20241107	122400	111637180	2405	2400	2405	2400	296
426	20241107	122300	110925465	2395	2395	2395	2395	0
427	20241107	122200	110925465	2395	2395	2395	2395	308
428	20241107	122100	110187805	2395	2395	2395	2395	0
429	20241107	122000	110187805	2395	2395	2395	2395	0
430	20241107	121900	110187805	2395	2395	2395	2395	100
431	20241107	121800	109948305	2395	2395	2395	2395	0
432	20241107	121700	109948305	2395	2395	2395	2395	0
433	20241107	121600	109948305	2395	2395	2395	2395	0
434	20241107	121500	109948305	2395	2395	2395	2395	0
435	20241107	121400	109948305	2395	2390	2395	2390	180
436	20241107	121300	109517595	2390	2390	2390	2390	0
437	20241107	121200	109517595	2390	2390	2390	2390	0
438	20241107	121100	109517595	2390	2390	2390	2390	22
439	20241107	121000	109465015	2385	2385	2385	2385	0
440	20241107	120900	109465015	2385	2385	2385	2385	0
441	20241107	120800	109465015	2385	2385	2385	2385	0
442	20241107	120700	109465015	2385	2385	2385	2385	0
443	20241107	120600	109465015	2385	2385	2385	2385	0
444	20241107	120500	109465015	2385	2385	2385	2385	0
445	20241107	120400	109465015	2385	2385	2385	2385	200
446	20241107	120300	108988015	2395	2395	2395	2395	1
447	20241107	120200	108985620	2380	2380	2380	2380	0
448	20241107	120100	108985620	2380	2380	2380	2380	0
449	20241107	120000	108985620	2380	2380	2380	2380	0
450	20241107	115900	108985620	2380	2395	2395	2380	6300
451	20241107	115800	93977260	2405	2405	2405	2405	0
452	20241107	115700	93977260	2405	2405	2405	2405	0
453	20241107	115600	93977260	2405	2405	2405	2405	0
454	20241107	115500	93977260	2405	2405	2405	2405	0
455	20241107	115400	93977260	2405	2405	2405	2405	0
456	20241107	115300	93977260	2405	2405	2405	2405	0
457	20241107	115200	93977260	2405	2405	2405	2405	0
458	20241107	115100	93977260	2405	2405	2405	2405	0
459	20241107	115000	93977260	2405	2405	2405	2405	0
460	20241107	114900	93977260	2405	2405	2405	2405	0
461	20241107	114800	93977260	2405	2405	2405	2405	0
462	20241107	114700	93977260	2405	2405	2405	2405	0
463	20241107	114600	93977260	2405	2405	2405	2405	0
464	20241107	114500	93977260	2405	2405	2405	2405	0
465	20241107	114400	93977260	2405	2405	2405	2405	0
466	20241107	114300	93977260	2405	2405	2405	2405	0
467	20241107	114200	93977260	2405	2405	2405	2405	0
468	20241107	114100	93977260	2405	2405	2405	2405	0
469	20241107	114000	93977260	2405	2405	2405	2405	0
470	20241107	113900	93977260	2405	2405	2405	2405	1
471	20241107	113800	93974855	2395	2395	2395	2395	1
472	20241107	113700	93972460	2405	2405	2405	2405	0
473	20241107	113600	93972460	2405	2405	2405	2405	0
474	20241107	113500	93972460	2405	2405	2405	2405	0
475	20241107	113400	93972460	2405	2405	2405	2405	0
476	20241107	113300	93972460	2405	2405	2405	2405	0
477	20241107	113200	93972460	2405	2405	2405	2405	0
478	20241107	113100	93972460	2405	2405	2405	2405	0
479	20241107	113000	93972460	2405	2405	2405	2405	0
480	20241107	112900	93972460	2405	2405	2405	2400	3
481	20241107	112800	93965250	2390	2390	2390	2390	0
482	20241107	112700	93965250	2390	2390	2390	2390	0
483	20241107	112600	93965250	2390	2390	2390	2390	0
484	20241107	112500	93965250	2390	2390	2390	2390	200
485	20241107	112400	93487250	2390	2390	2395	2385	2719
486	20241107	112300	86988090	2395	2400	2400	2395	242
487	20241107	112200	86407935	2405	2405	2405	2405	9
488	20241107	112100	86386290	2405	2405	2405	2405	0
489	20241107	112000	86386290	2405	2405	2405	2405	100
490	20241107	111900	86145790	2405	2405	2405	2405	100
491	20241107	111800	85905290	2405	2405	2405	2405	1
492	20241107	111700	85902885	2410	2410	2410	2410	0
493	20241107	111600	85902885	2410	2410	2410	2410	0
494	20241107	111500	85902885	2410	2410	2410	2410	0
495	20241107	111400	85902885	2410	2410	2410	2410	0
496	20241107	111300	85902885	2410	2410	2410	2410	0
497	20241107	111200	85902885	2410	2410	2410	2410	79
498	20241107	111100	85712495	2410	2410	2410	2410	1
499	20241107	111000	85710085	2410	2410	2410	2410	0
500	20241107	110900	85710085	2410	2410	2410	2410	0
501	20241107	110800	85710085	2410	2410	2410	2410	2
502	20241107	110700	85705265	2410	2410	2410	2410	0
503	20241107	110600	85705265	2410	2410	2410	2410	0
504	20241107	110500	85705265	2410	2410	2410	2410	0
505	20241107	110400	85705265	2410	2410	2410	2410	1
506	20241107	110300	85702855	2410	2410	2410	2410	49
507	20241107	110200	85584765	2410	2410	2410	2410	0
508	20241107	110100	85584765	2410	2410	2410	2410	0
509	20241107	110000	85584765	2410	2410	2410	2410	0
510	20241107	105900	85584765	2410	2410	2410	2410	0
511	20241107	105800	85584765	2410	2410	2410	2410	0
512	20241107	105700	85584765	2410	2410	2410	2410	0
513	20241107	105600	85584765	2410	2410	2410	2410	0
514	20241107	105500	85584765	2410	2410	2410	2410	2
515	20241107	105400	85579945	2410	2410	2410	2410	1
516	20241107	105300	85577535	2395	2405	2405	2395	415
517	20241107	105200	84582055	2405	2405	2405	2405	9
518	20241107	105100	84560410	2415	2410	2415	2410	2
519	20241107	105000	84555585	2405	2405	2405	2405	1
520	20241107	104900	84553180	2415	2415	2415	2415	0
521	20241107	104800	84553180	2415	2415	2415	2415	0
522	20241107	104700	84553180	2415	2415	2415	2415	0
523	20241107	104600	84553180	2415	2415	2415	2415	0
524	20241107	104500	84553180	2415	2415	2415	2415	80
525	20241107	104400	84359980	2415	2415	2415	2415	0
526	20241107	104300	84359980	2415	2415	2415	2415	0
527	20241107	104200	84359980	2415	2415	2415	2415	0
528	20241107	104100	84359980	2415	2415	2415	2415	0
529	20241107	104000	84359980	2415	2415	2415	2415	21
530	20241107	103900	84309265	2415	2415	2415	2415	0
531	20241107	103800	84309265	2415	2415	2415	2410	3
532	20241107	103700	84302025	2415	2415	2415	2415	0
533	20241107	103600	84302025	2415	2415	2415	2415	0
534	20241107	103500	84302025	2415	2415	2415	2415	1
535	20241107	103400	84299610	2410	2390	2410	2390	71
536	20241107	103300	84129040	2390	2390	2390	2390	33
537	20241107	103200	84050170	2390	2390	2390	2390	1569
538	20241107	103100	80300260	2395	2395	2395	2395	0
539	20241107	103000	80300260	2395	2395	2395	2395	995
540	20241107	102900	77917235	2395	2400	2400	2395	1000
541	20241107	102800	75521610	2400	2400	2400	2400	0
542	20241107	102700	75521610	2400	2400	2400	2400	0
543	20241107	102600	75521610	2400	2400	2400	2400	0
544	20241107	102500	75521610	2400	2400	2400	2400	0
545	20241107	102400	75521610	2400	2400	2400	2400	1
546	20241107	102300	75519210	2405	2405	2405	2405	0
547	20241107	102200	75519210	2405	2405	2405	2405	0
548	20241107	102100	75519210	2405	2405	2405	2405	0
549	20241107	102000	75519210	2405	2405	2405	2405	0
550	20241107	101900	75519210	2405	2405	2405	2405	0
551	20241107	101800	75519210	2405	2405	2405	2405	1
552	20241107	101700	75516805	2415	2415	2415	2415	0
553	20241107	101600	75516805	2415	2415	2415	2415	0
554	20241107	101500	75516805	2415	2415	2415	2415	192
555	20241107	101400	75053125	2415	2415	2415	2415	1
556	20241107	101300	75050710	2400	2400	2400	2400	0
557	20241107	101200	75050710	2400	2400	2400	2400	1
558	20241107	101100	75048310	2415	2415	2415	2415	1
559	20241107	101000	75045895	2395	2395	2395	2395	0
560	20241107	100900	75045895	2395	2395	2395	2395	0
561	20241107	100800	75045895	2395	2395	2395	2395	0
562	20241107	100700	75045895	2395	2400	2400	2395	22
563	20241107	100600	74993200	2420	2420	2420	2420	0
564	20241107	100500	74993200	2420	2420	2420	2420	0
565	20241107	100400	74993200	2420	2405	2420	2405	100
566	20241107	100300	74752315	2405	2395	2405	2395	193
567	20241107	100200	74290070	2385	2385	2385	2385	0
568	20241107	100100	74290070	2385	2385	2385	2385	102
569	20241107	100000	74046800	2385	2385	2385	2385	0
570	20241107	095900	74046800	2385	2385	2385	2385	0
571	20241107	095800	74046800	2385	2385	2385	2385	0
572	20241107	095700	74046800	2385	2385	2385	2385	0
573	20241107	095600	74046800	2385	2385	2385	2385	0
574	20241107	095500	74046800	2385	2390	2390	2385	201
575	20241107	095400	73567410	2395	2395	2395	2395	100
576	20241107	095300	73327910	2395	2395	2395	2395	1
577	20241107	095200	73325515	2380	2380	2380	2380	0
578	20241107	095100	73325515	2380	2380	2380	2380	0
579	20241107	095000	73325515	2380	2380	2380	2380	51
580	20241107	094900	73204135	2395	2395	2395	2395	1
581	20241107	094800	73201740	2380	2380	2380	2380	388
582	20241107	094700	72278300	2380	2380	2380	2380	0
583	20241107	094600	72278300	2380	2395	2395	2380	101
584	20241107	094500	72037905	2380	2380	2380	2380	1050
585	20241107	094400	69538905	2380	2385	2385	2380	2247
586	20241107	094300	64190115	2395	2395	2395	2395	0
587	20241107	094200	64190115	2395	2395	2395	2395	0
588	20241107	094100	64190115	2395	2380	2395	2380	2281
589	20241107	094000	58756760	2395	2380	2395	2380	532
590	20241107	093900	57490570	2380	2390	2390	2380	3021
591	20241107	093800	50288940	2395	2395	2395	2395	0
592	20241107	093700	50288940	2395	2395	2395	2395	84
593	20241107	093600	50087760	2400	2390	2400	2390	274
594	20241107	093500	49432890	2390	2390	2390	2390	0
595	20241107	093400	49432890	2390	2390	2390	2390	400
596	20241107	093300	48476890	2390	2405	2405	2390	79
597	20241107	093200	48286910	2390	2395	2395	2390	300
598	20241107	093100	47569905	2400	2400	2400	2400	61
599	20241107	093000	47423505	2405	2405	2405	2405	0
600	20241107	092900	47423505	2405	2410	2430	2405	98
601	20241107	092800	47187485	2400	2400	2400	2400	124
602	20241107	092700	46889885	2400	2400	2400	2385	79
603	20241107	092600	46700300	2385	2385	2385	2385	0
604	20241107	092500	46700300	2385	2400	2400	2385	298
605	20241107	092400	45988820	2380	2380	2380	2380	0
606	20241107	092300	45988820	2380	2400	2400	2380	6106
607	20241107	092200	31389480	2400	2400	2400	2400	172
608	20241107	092100	30976680	2405	2405	2405	2405	249
609	20241107	092000	30377835	2415	2415	2415	2415	24
610	20241107	091900	30319875	2405	2405	2405	2405	976
611	20241107	091800	27972595	2410	2420	2420	2410	349
612	20241107	091700	27130470	2420	2420	2420	2420	0
613	20241107	091600	27130470	2420	2420	2420	2420	1
614	20241107	091500	27128050	2415	2415	2415	2415	0
615	20241107	091400	27128050	2415	2415	2415	2415	70
616	20241107	091300	26959000	2420	2420	2420	2420	1
617	20241107	091200	26956580	2425	2425	2425	2425	2
618	20241107	091100	26951730	2405	2405	2405	2405	0
619	20241107	091000	26951730	2405	2395	2430	2395	262
620	20241107	090900	26321630	2395	2395	2395	2395	0
621	20241107	090800	26321630	2395	2395	2395	2395	44
622	20241107	090700	26216250	2410	2410	2410	2410	0
623	20241107	090600	26216250	2410	2405	2410	2390	5626
624	20241107	090500	12737965	2405	2410	2410	2405	559
625	20241107	090400	11391275	2410	2420	2420	2410	262
626	20241107	090300	10757365	2420	2420	2420	2420	1
627	20241107	090200	10754945	2435	2435	2435	2435	0
628	20241107	090100	10754945	2435	2425	2435	2425	50
629	20241107	090000	10633480	2420	2420	2420	2420	4394