KissMeData/377220/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	212000	56587600	2125	2125	2125	2125	510
3	20241107	211900	56587600	2125	2125	2125	2125	0
4	20241107	211800	56587600	2125	2125	2125	2125	0
5	20241107	211700	56587600	2125	2125	2125	2125	0
6	20241107	211600	56587600	2125	2125	2125	2125	0
7	20241107	211500	56587600	2125	2125	2125	2125	0
8	20241107	211400	56587600	2125	2125	2125	2125	0
9	20241107	211300	56587600	2125	2125	2125	2125	0
10	20241107	211200	56587600	2125	2125	2125	2125	0
11	20241107	211100	56587600	2125	2125	2125	2125	0
12	20241107	211000	56587600	2125	2125	2125	2125	0
13	20241107	210900	56587600	2125	2125	2125	2125	0
14	20241107	210800	56587600	2125	2125	2125	2125	0
15	20241107	210700	56587600	2125	2125	2125	2125	0
16	20241107	210600	56587600	2125	2125	2125	2125	0
17	20241107	210500	56587600	2125	2125	2125	2125	0
18	20241107	210400	56587600	2125	2125	2125	2125	0
19	20241107	210300	56587600	2125	2125	2125	2125	0
20	20241107	210200	56587600	2125	2125	2125	2125	0
21	20241107	210100	56587600	2125	2125	2125	2125	0
22	20241107	210000	56587600	2125	2125	2125	2125	0
23	20241107	205900	56587600	2125	2125	2125	2125	0
24	20241107	205800	56587600	2125	2125	2125	2125	0
25	20241107	205700	56587600	2125	2125	2125	2125	0
26	20241107	205600	56587600	2125	2125	2125	2125	0
27	20241107	205500	56587600	2125	2125	2125	2125	0
28	20241107	205400	56587600	2125	2125	2125	2125	0
29	20241107	205300	56587600	2125	2125	2125	2125	0
30	20241107	205200	56587600	2125	2125	2125	2125	0
31	20241107	205100	56587600	2125	2125	2125	2125	0
32	20241107	205000	56587600	2125	2125	2125	2125	510
33	20241107	204900	56587600	2125	2125	2125	2125	0
34	20241107	204800	56587600	2125	2125	2125	2125	0
35	20241107	204700	56587600	2125	2125	2125	2125	0
36	20241107	204600	56587600	2125	2125	2125	2125	0
37	20241107	204500	56587600	2125	2125	2125	2125	0
38	20241107	204400	56587600	2125	2125	2125	2125	0
39	20241107	204300	56587600	2125	2125	2125	2125	0
40	20241107	204200	56587600	2125	2125	2125	2125	0
41	20241107	204100	56587600	2125	2125	2125	2125	0
42	20241107	204000	56587600	2125	2125	2125	2125	0
43	20241107	203900	56587600	2125	2125	2125	2125	0
44	20241107	203800	56587600	2125	2125	2125	2125	0
45	20241107	203700	56587600	2125	2125	2125	2125	0
46	20241107	203600	56587600	2125	2125	2125	2125	0
47	20241107	203500	56587600	2125	2125	2125	2125	0
48	20241107	203400	56587600	2125	2125	2125	2125	0
49	20241107	203300	56587600	2125	2125	2125	2125	0
50	20241107	203200	56587600	2125	2125	2125	2125	0
51	20241107	203100	56587600	2125	2125	2125	2125	0
52	20241107	203000	56587600	2125	2125	2125	2125	0
53	20241107	202900	56587600	2125	2125	2125	2125	0
54	20241107	202800	56587600	2125	2125	2125	2125	0
55	20241107	202700	56587600	2125	2125	2125	2125	0
56	20241107	202600	56587600	2125	2125	2125	2125	0
57	20241107	202500	56587600	2125	2125	2125	2125	0
58	20241107	202400	56587600	2125	2125	2125	2125	0
59	20241107	202300	56587600	2125	2125	2125	2125	0
60	20241107	202200	56587600	2125	2125	2125	2125	0
61	20241107	202100	56587600	2125	2125	2125	2125	0
62	20241107	202000	56587600	2125	2125	2125	2125	510
63	20241107	201900	56587600	2125	2125	2125	2125	0
64	20241107	201800	56587600	2125	2125	2125	2125	0
65	20241107	201700	56587600	2125	2125	2125	2125	0
66	20241107	201600	56587600	2125	2125	2125	2125	0
67	20241107	201500	56587600	2125	2125	2125	2125	0
68	20241107	201400	56587600	2125	2125	2125	2125	0
69	20241107	201300	56587600	2125	2125	2125	2125	0
70	20241107	201200	56587600	2125	2125	2125	2125	0
71	20241107	201100	56587600	2125	2125	2125	2125	0
72	20241107	201000	56587600	2125	2125	2125	2125	0
73	20241107	200900	56587600	2125	2125	2125	2125	0
74	20241107	200800	56587600	2125	2125	2125	2125	0
75	20241107	200700	56587600	2125	2125	2125	2125	0
76	20241107	200600	56587600	2125	2125	2125	2125	0
77	20241107	200500	56587600	2125	2125	2125	2125	0
78	20241107	200400	56587600	2125	2125	2125	2125	0
79	20241107	200300	56587600	2125	2125	2125	2125	0
80	20241107	200200	56587600	2125	2125	2125	2125	0
81	20241107	200100	56587600	2125	2125	2125	2125	0
82	20241107	200000	56587600	2125	2125	2125	2125	0
83	20241107	195900	56587600	2125	2125	2125	2125	0
84	20241107	195800	56587600	2125	2125	2125	2125	0
85	20241107	195700	56587600	2125	2125	2125	2125	0
86	20241107	195600	56587600	2125	2125	2125	2125	0
87	20241107	195500	56587600	2125	2125	2125	2125	0
88	20241107	195400	56587600	2125	2125	2125	2125	0
89	20241107	195300	56587600	2125	2125	2125	2125	0
90	20241107	195200	56587600	2125	2125	2125	2125	0
91	20241107	195100	56587600	2125	2125	2125	2125	0
92	20241107	195000	56587600	2125	2125	2125	2125	510
93	20241107	194900	56587600	2125	2125	2125	2125	0
94	20241107	194800	56587600	2125	2125	2125	2125	0
95	20241107	194700	56587600	2125	2125	2125	2125	0
96	20241107	194600	56587600	2125	2125	2125	2125	0
97	20241107	194500	56587600	2125	2125	2125	2125	0
98	20241107	194400	56587600	2125	2125	2125	2125	0
99	20241107	194300	56587600	2125	2125	2125	2125	0
100	20241107	194200	56587600	2125	2125	2125	2125	0
101	20241107	194100	56587600	2125	2125	2125	2125	0
102	20241107	194000	56587600	2125	2125	2125	2125	0
103	20241107	193900	56587600	2125	2125	2125	2125	0
104	20241107	193800	56587600	2125	2125	2125	2125	0
105	20241107	193700	56587600	2125	2125	2125	2125	0
106	20241107	193600	56587600	2125	2125	2125	2125	0
107	20241107	193500	56587600	2125	2125	2125	2125	0
108	20241107	193400	56587600	2125	2125	2125	2125	0
109	20241107	193300	56587600	2125	2125	2125	2125	0
110	20241107	193200	56587600	2125	2125	2125	2125	0
111	20241107	193100	56587600	2125	2125	2125	2125	0
112	20241107	193000	56587600	2125	2125	2125	2125	0
113	20241107	192900	56587600	2125	2125	2125	2125	0
114	20241107	192800	56587600	2125	2125	2125	2125	0
115	20241107	192700	56587600	2125	2125	2125	2125	0
116	20241107	192600	56587600	2125	2125	2125	2125	0
117	20241107	192500	56587600	2125	2125	2125	2125	0
118	20241107	192400	56587600	2125	2125	2125	2125	0
119	20241107	192300	56587600	2125	2125	2125	2125	0
120	20241107	192200	56587600	2125	2125	2125	2125	0
121	20241107	192100	56587600	2125	2125	2125	2125	0
122	20241107	192000	56587600	2125	2125	2125	2125	510
123	20241107	191900	56587600	2125	2125	2125	2125	0
124	20241107	191800	56587600	2125	2125	2125	2125	0
125	20241107	191700	56587600	2125	2125	2125	2125	0
126	20241107	191600	56587600	2125	2125	2125	2125	0
127	20241107	191500	56587600	2125	2125	2125	2125	0
128	20241107	191400	56587600	2125	2125	2125	2125	0
129	20241107	191300	56587600	2125	2125	2125	2125	0
130	20241107	191200	56587600	2125	2125	2125	2125	0
131	20241107	191100	56587600	2125	2125	2125	2125	0
132	20241107	191000	56587600	2125	2125	2125	2125	0
133	20241107	190900	56587600	2125	2125	2125	2125	0
134	20241107	190800	56587600	2125	2125	2125	2125	0
135	20241107	190700	56587600	2125	2125	2125	2125	0
136	20241107	190600	56587600	2125	2125	2125	2125	0
137	20241107	190500	56587600	2125	2125	2125	2125	0
138	20241107	190400	56587600	2125	2125	2125	2125	0
139	20241107	190300	56587600	2125	2125	2125	2125	0
140	20241107	190200	56587600	2125	2125	2125	2125	0
141	20241107	190100	56587600	2125	2125	2125	2125	0
142	20241107	190000	56587600	2125	2125	2125	2125	0
143	20241107	185900	56587600	2125	2125	2125	2125	0
144	20241107	185800	56587600	2125	2125	2125	2125	0
145	20241107	185700	56587600	2125	2125	2125	2125	0
146	20241107	185600	56587600	2125	2125	2125	2125	0
147	20241107	185500	56587600	2125	2125	2125	2125	0
148	20241107	185400	56587600	2125	2125	2125	2125	0
149	20241107	185300	56587600	2125	2125	2125	2125	0
150	20241107	185200	56587600	2125	2125	2125	2125	0
151	20241107	185100	56587600	2125	2125	2125	2125	0
152	20241107	185000	56587600	2125	2125	2125	2125	510
153	20241107	184900	56587600	2125	2125	2125	2125	0
154	20241107	184800	56587600	2125	2125	2125	2125	0
155	20241107	184700	56587600	2125	2125	2125	2125	0
156	20241107	184600	56587600	2125	2125	2125	2125	0
157	20241107	184500	56587600	2125	2125	2125	2125	0
158	20241107	184400	56587600	2125	2125	2125	2125	0
159	20241107	184300	56587600	2125	2125	2125	2125	0
160	20241107	184200	56587600	2125	2125	2125	2125	0
161	20241107	184100	56587600	2125	2125	2125	2125	0
162	20241107	184000	56587600	2125	2125	2125	2125	0
163	20241107	183900	56587600	2125	2125	2125	2125	0
164	20241107	183800	56587600	2125	2125	2125	2125	0
165	20241107	183700	56587600	2125	2125	2125	2125	0
166	20241107	183600	56587600	2125	2125	2125	2125	0
167	20241107	183500	56587600	2125	2125	2125	2125	0
168	20241107	183400	56587600	2125	2125	2125	2125	0
169	20241107	183300	56587600	2125	2125	2125	2125	0
170	20241107	183200	56587600	2125	2125	2125	2125	0
171	20241107	183100	56587600	2125	2125	2125	2125	0
172	20241107	183000	56587600	2125	2125	2125	2125	0
173	20241107	182900	56587600	2125	2125	2125	2125	0
174	20241107	182800	56587600	2125	2125	2125	2125	0
175	20241107	182700	56587600	2125	2125	2125	2125	0
176	20241107	182600	56587600	2125	2125	2125	2125	0
177	20241107	182500	56587600	2125	2125	2125	2125	0
178	20241107	182400	56587600	2125	2125	2125	2125	0
179	20241107	182300	56587600	2125	2125	2125	2125	0
180	20241107	182200	56587600	2125	2125	2125	2125	0
181	20241107	182100	56587600	2125	2125	2125	2125	0
182	20241107	182000	56587600	2125	2125	2125	2125	510
183	20241107	181900	56587600	2125	2125	2125	2125	0
184	20241107	181800	56587600	2125	2125	2125	2125	0
185	20241107	181700	56587600	2125	2125	2125	2125	0
186	20241107	181600	56587600	2125	2125	2125	2125	0
187	20241107	181500	56587600	2125	2125	2125	2125	0
188	20241107	181400	56587600	2125	2125	2125	2125	0
189	20241107	181300	56587600	2125	2125	2125	2125	0
190	20241107	181200	56587600	2125	2125	2125	2125	0
191	20241107	181100	56587600	2125	2125	2125	2125	0
192	20241107	181000	56587600	2125	2125	2125	2125	0
193	20241107	180900	56587600	2125	2125	2125	2125	0
194	20241107	180800	56587600	2125	2125	2125	2125	0
195	20241107	180700	56587600	2125	2125	2125	2125	0
196	20241107	180600	56587600	2125	2125	2125	2125	0
197	20241107	180500	56587600	2125	2125	2125	2125	0
198	20241107	180400	56587600	2125	2125	2125	2125	0
199	20241107	180300	56587600	2125	2125	2125	2125	0
200	20241107	180200	56587600	2125	2125	2125	2125	0
201	20241107	180100	56587600	2125	2125	2125	2125	0
202	20241107	180000	56587600	2125	2125	2125	2125	0
203	20241107	175900	56587600	2125	2125	2125	2125	0
204	20241107	175800	56587600	2125	2125	2125	2125	0
205	20241107	175700	56587600	2125	2125	2125	2125	0
206	20241107	175600	56587600	2125	2125	2125	2125	0
207	20241107	175500	56587600	2125	2125	2125	2125	0
208	20241107	175400	56587600	2125	2125	2125	2125	0
209	20241107	175300	56587600	2125	2125	2125	2125	0
210	20241107	175200	56587600	2125	2125	2125	2125	0
211	20241107	175100	56587600	2125	2125	2125	2125	0
212	20241107	175000	56587600	2125	2125	2125	2125	510
213	20241107	174900	56587600	2125	2125	2125	2125	0
214	20241107	174800	56587600	2125	2125	2125	2125	0
215	20241107	174700	56587600	2125	2125	2125	2125	0
216	20241107	174600	56587600	2125	2125	2125	2125	0
217	20241107	174500	56587600	2125	2125	2125	2125	0
218	20241107	174400	56587600	2125	2125	2125	2125	0
219	20241107	174300	56587600	2125	2125	2125	2125	0
220	20241107	174200	56587600	2125	2125	2125	2125	0
221	20241107	174100	56587600	2125	2125	2125	2125	0
222	20241107	174000	56587600	2125	2125	2125	2125	0
223	20241107	173900	56587600	2125	2125	2125	2125	0
224	20241107	173800	56587600	2125	2125	2125	2125	0
225	20241107	173700	56587600	2125	2125	2125	2125	0
226	20241107	173600	56587600	2125	2125	2125	2125	0
227	20241107	173500	56587600	2125	2125	2125	2125	0
228	20241107	173400	56587600	2125	2125	2125	2125	0
229	20241107	173300	56587600	2125	2125	2125	2125	0
230	20241107	173200	56587600	2125	2125	2125	2125	0
231	20241107	173100	56587600	2125	2125	2125	2125	0
232	20241107	173000	56587600	2125	2125	2125	2125	0
233	20241107	172900	56587600	2125	2125	2125	2125	0
234	20241107	172800	56587600	2125	2125	2125	2125	0
235	20241107	172700	56587600	2125	2125	2125	2125	0
236	20241107	172600	56587600	2125	2125	2125	2125	0
237	20241107	172500	56587600	2125	2125	2125	2125	0
238	20241107	172400	56587600	2125	2125	2125	2125	0
239	20241107	172300	56587600	2125	2125	2125	2125	0
240	20241107	172200	56587600	2125	2125	2125	2125	0
241	20241107	172100	56587600	2125	2125	2125	2125	0
242	20241107	172000	56587600	2125	2125	2125	2125	510
243	20241107	171900	56587600	2125	2125	2125	2125	0
244	20241107	171800	56587600	2125	2125	2125	2125	0
245	20241107	171700	56587600	2125	2125	2125	2125	0
246	20241107	171600	56587600	2125	2125	2125	2125	0
247	20241107	171500	56587600	2125	2125	2125	2125	0
248	20241107	171400	56587600	2125	2125	2125	2125	0
249	20241107	171300	56587600	2125	2125	2125	2125	0
250	20241107	171200	56587600	2125	2125	2125	2125	0
251	20241107	171100	56587600	2125	2125	2125	2125	0
252	20241107	171000	56587600	2125	2125	2125	2125	0
253	20241107	170900	56587600	2125	2125	2125	2125	0
254	20241107	170800	56587600	2125	2125	2125	2125	0
255	20241107	170700	56587600	2125	2125	2125	2125	0
256	20241107	170600	56587600	2125	2125	2125	2125	0
257	20241107	170500	56587600	2125	2125	2125	2125	0
258	20241107	170400	56587600	2125	2125	2125	2125	0
259	20241107	170300	56587600	2125	2125	2125	2125	0
260	20241107	170200	56587600	2125	2125	2125	2125	0
261	20241107	170100	56587600	2125	2125	2125	2125	0
262	20241107	170000	56587600	2125	2125	2125	2125	0
263	20241107	165900	56587600	2125	2125	2125	2125	0
264	20241107	165800	56587600	2125	2125	2125	2125	0
265	20241107	165700	56587600	2125	2125	2125	2125	0
266	20241107	165600	56587600	2125	2125	2125	2125	0
267	20241107	165500	56587600	2125	2125	2125	2125	0
268	20241107	165400	56587600	2125	2125	2125	2125	0
269	20241107	165300	56587600	2125	2125	2125	2125	0
270	20241107	165200	56587600	2125	2125	2125	2125	0
271	20241107	165100	56587600	2125	2125	2125	2125	0
272	20241107	165000	56587600	2125	2125	2125	2125	510
273	20241107	164900	56587600	2125	2125	2125	2125	0
274	20241107	164800	56587600	2125	2125	2125	2125	0
275	20241107	164700	56587600	2125	2125	2125	2125	0
276	20241107	164600	56587600	2125	2125	2125	2125	0
277	20241107	164500	56587600	2125	2125	2125	2125	0
278	20241107	164400	56587600	2125	2125	2125	2125	0
279	20241107	164300	56587600	2125	2125	2125	2125	0
280	20241107	164200	56587600	2125	2125	2125	2125	0
281	20241107	164100	56587600	2125	2125	2125	2125	0
282	20241107	164000	56587600	2125	2125	2125	2125	0
283	20241107	163900	56587600	2125	2125	2125	2125	0
284	20241107	163800	56587600	2125	2125	2125	2125	0
285	20241107	163700	56587600	2125	2125	2125	2125	0
286	20241107	163600	56587600	2125	2125	2125	2125	0
287	20241107	163500	56587600	2125	2125	2125	2125	0
288	20241107	163400	56587600	2125	2125	2125	2125	0
289	20241107	163300	56587600	2125	2125	2125	2125	0
290	20241107	163200	56587600	2125	2125	2125	2125	0
291	20241107	163100	56587600	2125	2125	2125	2125	0
292	20241107	163000	56587600	2125	2125	2125	2125	0
293	20241107	162900	56587600	2125	2125	2125	2125	0
294	20241107	162800	56587600	2125	2125	2125	2125	0
295	20241107	162700	56587600	2125	2125	2125	2125	0
296	20241107	162600	56587600	2125	2125	2125	2125	0
297	20241107	162500	56587600	2125	2125	2125	2125	0
298	20241107	162400	56587600	2125	2125	2125	2125	0
299	20241107	162300	56587600	2125	2125	2125	2125	0
300	20241107	162200	56587600	2125	2125	2125	2125	0
301	20241107	162100	56587600	2125	2125	2125	2125	0
302	20241107	162000	56587600	2125	2125	2125	2125	510
303	20241107	161900	56587600	2125	2125	2125	2125	0
304	20241107	161800	56587600	2125	2125	2125	2125	0
305	20241107	161700	56587600	2125	2125	2125	2125	0
306	20241107	161600	56587600	2125	2125	2125	2125	0
307	20241107	161500	56587600	2125	2125	2125	2125	0
308	20241107	161400	56587600	2125	2125	2125	2125	0
309	20241107	161300	56587600	2125	2125	2125	2125	0
310	20241107	161200	56587600	2125	2125	2125	2125	0
311	20241107	161100	56587600	2125	2125	2125	2125	0
312	20241107	161000	56587600	2125	2125	2125	2125	0
313	20241107	160900	56587600	2125	2125	2125	2125	0
314	20241107	160800	56587600	2125	2125	2125	2125	0
315	20241107	160700	56587600	2125	2125	2125	2125	0
316	20241107	160600	56587600	2125	2125	2125	2125	0
317	20241107	160500	56587600	2125	2125	2125	2125	0
318	20241107	160400	56587600	2125	2125	2125	2125	0
319	20241107	160300	56587600	2125	2125	2125	2125	0
320	20241107	160200	56587600	2125	2125	2125	2125	0
321	20241107	160100	56587600	2125	2125	2125	2125	0
322	20241107	160000	56587600	2125	2125	2125	2125	0
323	20241107	155900	56587600	2125	2125	2125	2125	0
324	20241107	155800	56587600	2125	2125	2125	2125	0
325	20241107	155700	56587600	2125	2125	2125	2125	0
326	20241107	155600	56587600	2125	2125	2125	2125	0
327	20241107	155500	56587600	2125	2125	2125	2125	0
328	20241107	155400	56587600	2125	2125	2125	2125	0
329	20241107	155300	56587600	2125	2125	2125	2125	0
330	20241107	155200	56587600	2125	2125	2125	2125	0
331	20241107	155100	56587600	2125	2125	2125	2125	0
332	20241107	155000	56587600	2125	2125	2125	2125	510
333	20241107	154900	56587600	2125	2125	2125	2125	0
334	20241107	154800	56587600	2125	2125	2125	2125	0
335	20241107	154700	56587600	2125	2125	2125	2125	0
336	20241107	154600	56587600	2125	2125	2125	2125	0
337	20241107	154500	56587600	2125	2125	2125	2125	0
338	20241107	154400	56587600	2125	2125	2125	2125	0
339	20241107	154300	56587600	2125	2125	2125	2125	0
340	20241107	154200	56587600	2125	2125	2125	2125	0
341	20241107	154100	56587600	2125	2125	2125	2125	0
342	20241107	154000	56587600	2125	2125	2125	2125	0
343	20241107	153900	56587600	2125	2125	2125	2125	0
344	20241107	153800	56587600	2125	2125	2125	2125	0
345	20241107	153700	56587600	2125	2125	2125	2125	0
346	20241107	153600	56587600	2125	2125	2125	2125	0
347	20241107	153500	56587600	2125	2125	2125	2125	0
348	20241107	153400	56587600	2125	2125	2125	2125	0
349	20241107	153300	56587600	2125	2125	2125	2125	0
350	20241107	153200	56587600	2125	2125	2125	2125	0
351	20241107	153100	56587600	2125	2125	2125	2125	0
352	20241107	153000	56587600	2125	2125	2125	2125	510
353	20241107	152900	55503850	2125	2125	2125	2125	0
354	20241107	152800	55503850	2125	2125	2125	2125	0
355	20241107	152700	55503850	2125	2125	2125	2125	0
356	20241107	152600	55503850	2125	2125	2125	2125	0
357	20241107	152500	55503850	2125	2125	2125	2125	0
358	20241107	152400	55503850	2125	2125	2125	2125	0
359	20241107	152300	55503850	2125	2125	2125	2125	0
360	20241107	152200	55503850	2125	2125	2125	2125	0
361	20241107	152100	55503850	2125	2125	2125	2125	0
362	20241107	152000	55503850	2125	2125	2125	2125	0
363	20241107	151900	55503850	2125	2125	2125	2110	357
364	20241107	151800	54745840	2110	2125	2125	2110	448
365	20241107	151700	53795560	2115	2115	2125	2115	206
366	20241107	151600	53359215	2125	2120	2125	2120	200
367	20241107	151500	52934965	2125	2125	2125	2115	317
368	20241107	151400	52261510	2125	2120	2125	2120	400
369	20241107	151300	51413305	2120	2120	2120	2120	640
370	20241107	151200	50056505	2120	2120	2120	2120	360
371	20241107	151100	49293305	2120	2120	2120	2120	0
372	20241107	151000	49293305	2120	2120	2120	2120	0
373	20241107	150900	49293305	2120	2120	2120	2120	0
374	20241107	150800	49293305	2120	2120	2120	2120	0
375	20241107	150700	49293305	2120	2115	2120	2115	289
376	20241107	150600	48681565	2120	2120	2120	2120	0
377	20241107	150500	48681565	2120	2120	2120	2120	0
378	20241107	150400	48681565	2120	2120	2120	2120	0
379	20241107	150300	48681565	2120	2120	2120	2120	0
380	20241107	150200	48681565	2120	2120	2120	2120	0
381	20241107	150100	48681565	2120	2120	2120	2120	1
382	20241107	150000	48679445	2115	2115	2115	2115	0
383	20241107	145900	48679445	2115	2115	2115	2115	88
384	20241107	145800	48493325	2115	2115	2115	2115	0
385	20241107	145700	48493325	2115	2115	2115	2115	0
386	20241107	145600	48493325	2115	2115	2115	2115	0
387	20241107	145500	48493325	2115	2115	2115	2115	0
388	20241107	145400	48493325	2115	2115	2115	2115	0
389	20241107	145300	48493325	2115	2115	2115	2115	0
390	20241107	145200	48493325	2115	2115	2115	2115	0
391	20241107	145100	48493325	2115	2115	2115	2115	0
392	20241107	145000	48493325	2115	2115	2115	2115	0
393	20241107	144900	48493325	2115	2115	2115	2115	0
394	20241107	144800	48493325	2115	2115	2115	2115	1
395	20241107	144700	48491210	2110	2110	2110	2110	101
396	20241107	144600	48278100	2110	2115	2115	2110	14
397	20241107	144500	48248555	2120	2110	2120	2105	74
398	20241107	144400	48092515	2120	2120	2120	2120	0
399	20241107	144300	48092515	2120	2120	2120	2120	0
400	20241107	144200	48092515	2120	2120	2120	2120	0
401	20241107	144100	48092515	2120	2120	2120	2120	0
402	20241107	144000	48092515	2120	2120	2120	2120	0
403	20241107	143900	48092515	2120	2120	2120	2120	10
404	20241107	143800	48071315	2120	2120	2120	2120	0
405	20241107	143700	48071315	2120	2120	2120	2120	0
406	20241107	143600	48071315	2120	2120	2120	2120	0
407	20241107	143500	48071315	2120	2120	2120	2120	0
408	20241107	143400	48071315	2120	2120	2120	2120	0
409	20241107	143300	48071315	2120	2120	2120	2120	0
410	20241107	143200	48071315	2120	2120	2120	2120	0
411	20241107	143100	48071315	2120	2105	2120	2105	602
412	20241107	143000	46799085	2115	2115	2115	2115	0
413	20241107	142900	46799085	2115	2115	2115	2115	0
414	20241107	142800	46799085	2115	2115	2115	2115	0
415	20241107	142700	46799085	2115	2115	2115	2115	0
416	20241107	142600	46799085	2115	2115	2115	2115	0
417	20241107	142500	46799085	2115	2115	2115	2115	0
418	20241107	142400	46799085	2115	2110	2115	2105	156
419	20241107	142300	46470620	2115	2115	2115	2115	0
420	20241107	142200	46470620	2115	2115	2115	2115	0
421	20241107	142100	46470620	2115	2115	2115	2115	0
422	20241107	142000	46470620	2115	2115	2115	2115	0
423	20241107	141900	46470620	2115	2115	2115	2115	1
424	20241107	141800	46468505	2115	2115	2115	2115	0
425	20241107	141700	46468505	2115	2115	2115	2115	0
426	20241107	141600	46468505	2115	2115	2115	2115	0
427	20241107	141500	46468505	2115	2115	2115	2115	0
428	20241107	141400	46468505	2115	2115	2115	2115	0
429	20241107	141300	46468505	2115	2115	2115	2115	0
430	20241107	141200	46468505	2115	2105	2115	2095	805
431	20241107	141100	44776995	2110	2110	2110	2110	197
432	20241107	141000	44361325	2120	2120	2120	2120	0
433	20241107	140900	44361325	2120	2120	2120	2120	0
434	20241107	140800	44361325	2120	2120	2120	2120	0
435	20241107	140700	44361325	2120	2120	2120	2120	0
436	20241107	140600	44361325	2120	2120	2120	2120	0
437	20241107	140500	44361325	2120	2120	2120	2120	0
438	20241107	140400	44361325	2120	2120	2120	2120	0
439	20241107	140300	44361325	2120	2120	2120	2120	0
440	20241107	140200	44361325	2120	2120	2120	2120	0
441	20241107	140100	44361325	2120	2120	2120	2120	0
442	20241107	140000	44361325	2120	2115	2120	2115	40
443	20241107	135900	44276715	2115	2115	2115	2115	25
444	20241107	135800	44223840	2115	2115	2115	2115	0
445	20241107	135700	44223840	2115	2115	2115	2115	0
446	20241107	135600	44223840	2115	2115	2115	2115	0
447	20241107	135500	44223840	2115	2115	2115	2115	0
448	20241107	135400	44223840	2115	2115	2115	2115	4
449	20241107	135300	44215380	2115	2115	2115	2115	0
450	20241107	135200	44215380	2115	2115	2115	2115	1
451	20241107	135100	44213265	2115	2115	2115	2115	0
452	20241107	135000	44213265	2115	2115	2115	2115	0
453	20241107	134900	44213265	2115	2115	2115	2115	0
454	20241107	134800	44213265	2115	2115	2115	2115	0
455	20241107	134700	44213265	2115	2115	2115	2115	40
456	20241107	134600	44128665	2115	2115	2115	2115	26
457	20241107	134500	44073675	2115	2115	2115	2115	100
458	20241107	134400	43862175	2115	2115	2115	2115	0
459	20241107	134300	43862175	2115	2115	2115	2115	5
460	20241107	134200	43851600	2115	2115	2115	2115	0
461	20241107	134100	43851600	2115	2110	2115	2110	45
462	20241107	134000	43756625	2115	2115	2115	2115	0
463	20241107	133900	43756625	2115	2115	2115	2115	0
464	20241107	133800	43756625	2115	2115	2115	2115	0
465	20241107	133700	43756625	2115	2115	2115	2115	0
466	20241107	133600	43756625	2115	2115	2115	2115	60
467	20241107	133500	43629725	2120	2120	2120	2120	0
468	20241107	133400	43629725	2120	2120	2120	2120	0
469	20241107	133300	43629725	2120	2115	2120	2115	101
470	20241107	133200	43416105	2120	2115	2120	2115	201
471	20241107	133100	42990985	2120	2120	2120	2120	0
472	20241107	133000	42990985	2120	2120	2120	2120	0
473	20241107	132900	42990985	2120	2120	2120	2120	1
474	20241107	132800	42988865	2115	2115	2115	2115	0
475	20241107	132700	42988865	2115	2115	2115	2115	0
476	20241107	132600	42988865	2115	2115	2115	2115	80
477	20241107	132500	42819665	2120	2120	2120	2120	0
478	20241107	132400	42819665	2120	2120	2120	2120	0
479	20241107	132300	42819665	2120	2120	2120	2120	50
480	20241107	132200	42713665	2120	2120	2120	2120	0
481	20241107	132100	42713665	2120	2120	2120	2120	0
482	20241107	132000	42713665	2120	2120	2120	2120	943
483	20241107	131900	40714505	2120	2120	2120	2120	0
484	20241107	131800	40714505	2120	2120	2120	2120	0
485	20241107	131700	40714505	2120	2120	2120	2110	55
486	20241107	131600	40597965	2120	2120	2120	2120	0
487	20241107	131500	40597965	2120	2120	2120	2120	0
488	20241107	131400	40597965	2120	2120	2120	2120	0
489	20241107	131300	40597965	2120	2120	2120	2120	0
490	20241107	131200	40597965	2120	2120	2120	2120	0
491	20241107	131100	40597965	2120	2120	2120	2120	0
492	20241107	131000	40597965	2120	2120	2120	2120	0
493	20241107	130900	40597965	2120	2120	2120	2120	0
494	20241107	130800	40597965	2120	2120	2120	2120	0
495	20241107	130700	40597965	2120	2120	2120	2120	0
496	20241107	130600	40597965	2120	2120	2120	2120	0
497	20241107	130500	40597965	2120	2120	2120	2120	0
498	20241107	130400	40597965	2120	2120	2120	2120	0
499	20241107	130300	40597965	2120	2120	2120	2120	0
500	20241107	130200	40597965	2120	2120	2120	2120	0
501	20241107	130100	40597965	2120	2120	2120	2120	0
502	20241107	130000	40597965	2120	2120	2120	2120	1
503	20241107	125900	40595845	2120	2120	2120	2120	0
504	20241107	125800	40595845	2120	2120	2120	2120	0
505	20241107	125700	40595845	2120	2120	2120	2120	0
506	20241107	125600	40595845	2120	2120	2120	2120	0
507	20241107	125500	40595845	2120	2120	2120	2120	0
508	20241107	125400	40595845	2120	2120	2120	2120	0
509	20241107	125300	40595845	2120	2120	2120	2120	0
510	20241107	125200	40595845	2120	2120	2120	2120	0
511	20241107	125100	40595845	2120	2120	2120	2120	0
512	20241107	125000	40595845	2120	2120	2120	2120	0
513	20241107	124900	40595845	2120	2120	2120	2120	0
514	20241107	124800	40595845	2120	2120	2120	2120	0
515	20241107	124700	40595845	2120	2120	2120	2120	1
516	20241107	124600	40593725	2120	2120	2120	2120	0
517	20241107	124500	40593725	2120	2120	2120	2120	42
518	20241107	124400	40504685	2120	2120	2120	2120	0
519	20241107	124300	40504685	2120	2110	2120	2110	7
520	20241107	124200	40489905	2110	2110	2110	2110	469
521	20241107	124100	39500315	2120	2120	2120	2120	0
522	20241107	124000	39500315	2120	2120	2120	2120	0
523	20241107	123900	39500315	2120	2120	2120	2120	0
524	20241107	123800	39500315	2120	2120	2120	2120	0
525	20241107	123700	39500315	2120	2120	2120	2120	0
526	20241107	123600	39500315	2120	2120	2120	2120	0
527	20241107	123500	39500315	2120	2120	2120	2120	0
528	20241107	123400	39500315	2120	2120	2120	2120	0
529	20241107	123300	39500315	2120	2120	2120	2120	0
530	20241107	123200	39500315	2120	2120	2120	2120	0
531	20241107	123100	39500315	2120	2120	2120	2120	0
532	20241107	123000	39500315	2120	2120	2120	2120	0
533	20241107	122900	39500315	2120	2120	2120	2120	0
534	20241107	122800	39500315	2120	2120	2120	2120	0
535	20241107	122700	39500315	2120	2120	2120	2120	1
536	20241107	122600	39498195	2120	2115	2120	2115	141
537	20241107	122500	39199975	2120	2120	2120	2120	0
538	20241107	122400	39199975	2120	2120	2120	2120	0
539	20241107	122300	39199975	2120	2120	2120	2120	0
540	20241107	122200	39199975	2120	2120	2120	2120	0
541	20241107	122100	39199975	2120	2120	2120	2120	0
542	20241107	122000	39199975	2120	2120	2120	2120	0
543	20241107	121900	39199975	2120	2120	2120	2120	9
544	20241107	121800	39180895	2120	2120	2120	2120	1
545	20241107	121700	39178775	2115	2115	2115	2115	60
546	20241107	121600	39051875	2120	2120	2120	2120	4
547	20241107	121500	39043395	2120	2120	2120	2120	0
548	20241107	121400	39043395	2120	2120	2120	2120	0
549	20241107	121300	39043395	2120	2120	2120	2120	0
550	20241107	121200	39043395	2120	2120	2120	2120	0
551	20241107	121100	39043395	2120	2120	2120	2120	2
552	20241107	121000	39039155	2115	2115	2115	2115	78
553	20241107	120900	38874185	2120	2120	2120	2120	6
554	20241107	120800	38861465	2115	2115	2115	2115	0
555	20241107	120700	38861465	2115	2110	2120	2110	99
556	20241107	120600	38652090	2125	2125	2125	2125	0
557	20241107	120500	38652090	2125	2125	2125	2125	0
558	20241107	120400	38652090	2125	2125	2125	2125	0
559	20241107	120300	38652090	2125	2120	2125	2120	158
560	20241107	120200	38317125	2120	2120	2120	2120	0
561	20241107	120100	38317125	2120	2120	2120	2120	0
562	20241107	120000	38317125	2120	2120	2120	2120	0
563	20241107	115900	38317125	2120	2120	2120	2120	0
564	20241107	115800	38317125	2120	2120	2120	2120	0
565	20241107	115700	38317125	2120	2120	2120	2120	0
566	20241107	115600	38317125	2120	2120	2120	2120	0
567	20241107	115500	38317125	2120	2110	2125	2110	623
568	20241107	115400	37002560	2115	2120	2120	2115	168
569	20241107	115300	36647225	2125	2125	2125	2125	0
570	20241107	115200	36647225	2125	2125	2125	2125	0
571	20241107	115100	36647225	2125	2125	2125	2125	0
572	20241107	115000	36647225	2125	2125	2125	2125	2
573	20241107	114900	36642975	2120	2110	2120	2110	3340
574	20241107	114800	29590110	2110	2105	2110	2105	478
575	20241107	114700	28582910	2110	2110	2110	2110	0
576	20241107	114600	28582910	2110	2110	2110	2110	0
577	20241107	114500	28582910	2110	2110	2110	2110	0
578	20241107	114400	28582910	2110	2110	2110	2110	1
579	20241107	114300	28580800	2110	2110	2110	2110	0
580	20241107	114200	28580800	2110	2110	2110	2110	0
581	20241107	114100	28580800	2110	2110	2110	2110	0
582	20241107	114000	28580800	2110	2110	2110	2110	0
583	20241107	113900	28580800	2110	2110	2110	2110	0
584	20241107	113800	28580800	2110	2110	2110	2110	0
585	20241107	113700	28580800	2110	2110	2110	2110	0
586	20241107	113600	28580800	2110	2110	2110	2110	0
587	20241107	113500	28580800	2110	2110	2110	2110	5
588	20241107	113400	28570250	2110	2110	2110	2110	0
589	20241107	113300	28570250	2110	2110	2110	2110	0
590	20241107	113200	28570250	2110	2110	2110	2110	0
591	20241107	113100	28570250	2110	2110	2110	2110	0
592	20241107	113000	28570250	2110	2110	2110	2110	0
593	20241107	112900	28570250	2110	2110	2110	2110	0
594	20241107	112800	28570250	2110	2110	2110	2110	0
595	20241107	112700	28570250	2110	2110	2110	2110	3
596	20241107	112600	28563920	2105	2105	2105	2105	1
597	20241107	112500	28561815	2110	2110	2110	2110	0
598	20241107	112400	28561815	2110	2110	2110	2110	0
599	20241107	112300	28561815	2110	2110	2110	2110	0
600	20241107	112200	28561815	2110	2110	2110	2110	0
601	20241107	112100	28561815	2110	2110	2110	2110	0
602	20241107	112000	28561815	2110	2110	2110	2110	0
603	20241107	111900	28561815	2110	2110	2110	2110	0
604	20241107	111800	28561815	2110	2110	2110	2110	0
605	20241107	111700	28561815	2110	2110	2110	2110	0
606	20241107	111600	28561815	2110	2110	2110	2110	1
607	20241107	111500	28559705	2110	2110	2110	2110	0
608	20241107	111400	28559705	2110	2110	2110	2110	0
609	20241107	111300	28559705	2110	2110	2110	2110	1
610	20241107	111200	28557595	2105	2105	2105	2105	0
611	20241107	111100	28557595	2105	2105	2105	2105	3
612	20241107	111000	28551280	2100	2100	2100	2100	0
613	20241107	110900	28551280	2100	2100	2100	2100	3
614	20241107	110800	28544980	2110	2110	2110	2110	0
615	20241107	110700	28544980	2110	2110	2110	2110	0
616	20241107	110600	28544980	2110	2110	2110	2110	0
617	20241107	110500	28544980	2110	2110	2110	2110	0
618	20241107	110400	28544980	2110	2110	2110	2110	0
619	20241107	110300	28544980	2110	2110	2110	2110	0
620	20241107	110200	28544980	2110	2110	2110	2110	0
621	20241107	110100	28544980	2110	2110	2110	2110	0
622	20241107	110000	28544980	2110	2110	2110	2110	0
623	20241107	105900	28544980	2110	2110	2110	2110	0
624	20241107	105800	28544980	2110	2110	2110	2110	5
625	20241107	105700	28534430	2110	2110	2110	2110	0
626	20241107	105600	28534430	2110	2100	2110	2100	202
627	20241107	105500	28110210	2110	2110	2110	2110	0
628	20241107	105400	28110210	2110	2110	2110	2110	3
629	20241107	105300	28103880	2110	2100	2110	2100	328
630	20241107	105200	27415070	2110	2110	2110	2110	0
631	20241107	105100	27415070	2110	2110	2110	2110	0
632	20241107	105000	27415070	2110	2110	2110	2110	0
633	20241107	104900	27415070	2110	2110	2110	2110	0
634	20241107	104800	27415070	2110	2100	2110	2100	193
635	20241107	104700	27009750	2110	2110	2110	2110	0
636	20241107	104600	27009750	2110	2110	2110	2110	0
637	20241107	104500	27009750	2110	2110	2110	2110	0
638	20241107	104400	27009750	2110	2110	2110	2110	1
639	20241107	104300	27007640	2110	2110	2110	2110	2
640	20241107	104200	27003420	2090	2090	2090	2090	15
641	20241107	104100	26972070	2100	2110	2110	2100	10
642	20241107	104000	26951020	2115	2115	2115	2115	0
643	20241107	103900	26951020	2115	2115	2115	2115	0
644	20241107	103800	26951020	2115	2115	2115	2115	0
645	20241107	103700	26951020	2115	2115	2115	2115	2
646	20241107	103600	26946790	2090	2090	2090	2090	50
647	20241107	103500	26842290	2115	2115	2115	2115	0
648	20241107	103400	26842290	2115	2115	2115	2115	0
649	20241107	103300	26842290	2115	2115	2115	2115	0
650	20241107	103200	26842290	2115	2110	2115	2110	57
651	20241107	103100	26722015	2110	2110	2110	2110	9
652	20241107	103000	26703025	2110	2110	2110	2110	2
653	20241107	102900	26698805	2090	2090	2090	2090	196
654	20241107	102800	26289165	2115	2090	2115	2090	255
655	20241107	102700	25756165	2115	2115	2115	2115	0
656	20241107	102600	25756165	2115	2100	2115	2095	79
657	20241107	102500	25590320	2115	2115	2115	2115	0
658	20241107	102400	25590320	2115	2115	2115	2115	0
659	20241107	102300	25590320	2115	2115	2115	2115	0
660	20241107	102200	25590320	2115	2115	2115	2115	0
661	20241107	102100	25590320	2115	2115	2115	2115	0
662	20241107	102000	25590320	2115	2100	2115	2100	13
663	20241107	101900	25562990	2115	2115	2115	2115	0
664	20241107	101800	25562990	2115	2115	2115	2115	0
665	20241107	101700	25562990	2115	2115	2115	2115	0
666	20241107	101600	25562990	2115	2115	2115	2115	1
667	20241107	101500	25560875	2115	2115	2115	2100	21
668	20241107	101400	25516595	2115	2100	2115	2100	23
669	20241107	101300	25467965	2115	2115	2115	2115	94
670	20241107	101200	25269155	2115	2115	2115	2115	0
671	20241107	101100	25269155	2115	2115	2115	2115	0
672	20241107	101000	25269155	2115	2115	2115	2115	5
673	20241107	100900	25258580	2115	2105	2115	2105	858
674	20241107	100800	23450085	2100	2100	2100	2100	0
675	20241107	100700	23450085	2100	2100	2100	2100	12
676	20241107	100600	23424885	2105	2100	2105	2100	124
677	20241107	100500	23164470	2100	2100	2100	2095	30
678	20241107	100400	23101605	2100	2100	2100	2100	100
679	20241107	100300	22891605	2100	2100	2100	2100	101
680	20241107	100200	22679505	2100	2095	2100	2095	7
681	20241107	100100	22664810	2105	2105	2105	2105	0
682	20241107	100000	22664810	2105	2105	2105	2105	3
683	20241107	095900	22658495	2100	2105	2105	2100	3
684	20241107	095800	22652185	2100	2100	2100	2100	17
685	20241107	095700	22616485	2105	2105	2105	2105	0
686	20241107	095600	22616485	2105	2105	2105	2105	2
687	20241107	095500	22612275	2105	2105	2105	2105	0
688	20241107	095400	22612275	2105	2105	2105	2105	0
689	20241107	095300	22612275	2105	2095	2105	2095	85
690	20241107	095200	22434150	2105	2105	2105	2090	173
691	20241107	095100	22070960	2105	2105	2105	2105	1
692	20241107	095000	22068855	2105	2100	2105	2100	97
693	20241107	094900	21865145	2115	2115	2115	2115	500
694	20241107	094800	20807645	2115	2115	2115	2100	308
695	20241107	094700	20159225	2090	2090	2090	2090	380
696	20241107	094600	19365025	2115	2115	2115	2115	0
697	20241107	094500	19365025	2115	2115	2115	2115	0
698	20241107	094400	19365025	2115	2110	2115	2095	363
699	20241107	094300	18604235	2115	2100	2115	2100	25
700	20241107	094200	18551705	2115	2115	2115	2115	0
701	20241107	094100	18551705	2115	2115	2115	2115	3
702	20241107	094000	18545360	2115	2095	2115	2095	163
703	20241107	093900	18203715	2115	2100	2115	2100	33
704	20241107	093800	18134385	2115	2105	2115	2100	7661
705	20241107	093700	2046005	2115	2110	2115	2110	438
706	20241107	093600	1121815	2115	2115	2115	2115	7
707	20241107	093500	1107010	2115	2115	2115	2110	75
708	20241107	093400	948745	2115	2115	2115	2115	1
709	20241107	093300	946630	2120	2120	2120	2120	0
710	20241107	093200	946630	2120	2120	2120	2120	0
711	20241107	093100	946630	2120	2120	2120	2120	1
712	20241107	093000	944510	2125	2125	2125	2125	0
713	20241107	092900	944510	2125	2125	2125	2125	0
714	20241107	092800	944510	2125	2125	2125	2125	0
715	20241107	092700	944510	2125	2125	2125	2125	0
716	20241107	092600	944510	2125	2125	2125	2125	0
717	20241107	092500	944510	2125	2125	2125	2125	0
718	20241107	092400	944510	2125	2110	2125	2110	102
719	20241107	092300	729260	2125	2125	2125	2125	0
720	20241107	092200	729260	2125	2125	2125	2125	0
721	20241107	092100	729260	2125	2125	2125	2125	5
722	20241107	092000	718635	2125	2125	2125	2125	0
723	20241107	091900	718635	2125	2125	2125	2125	0
724	20241107	091800	718635	2125	2125	2125	2125	0
725	20241107	091700	718635	2125	2125	2125	2125	0
726	20241107	091600	718635	2125	2125	2125	2125	0
727	20241107	091500	718635	2125	2125	2125	2125	0
728	20241107	091400	718635	2125	2125	2125	2125	2
729	20241107	091300	714385	2110	2125	2125	2110	16
730	20241107	091200	680595	2125	2125	2125	2125	0
731	20241107	091100	680595	2125	2125	2125	2125	0
732	20241107	091000	680595	2125	2125	2125	2125	2
733	20241107	090900	676345	2120	2120	2120	2120	185
734	20241107	090800	284145	2125	2125	2125	2125	1
735	20241107	090700	282020	2125	2125	2125	2125	0
736	20241107	090600	282020	2125	2125	2125	2125	0
737	20241107	090500	282020	2125	2125	2125	2125	2
738	20241107	090400	277770	2120	2120	2120	2120	12
739	20241107	090300	252330	2125	2125	2125	2125	2
740	20241107	090200	248080	2120	2120	2120	2120	100
741	20241107	090100	36080	2125	2125	2125	2125	2
742	20241107	090000	31830	2120	2125	2125	2120	15