KissMeData/072470/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	194500	666602270	2940	2940	2940	2940	1990
3	20241101	194400	666602270	2940	2940	2940	2940	0
4	20241101	194300	666602270	2940	2940	2940	2940	0
5	20241101	194200	666602270	2940	2940	2940	2940	0
6	20241101	194100	666602270	2940	2940	2940	2940	0
7	20241101	194000	666602270	2940	2940	2940	2940	0
8	20241101	193900	666602270	2940	2940	2940	2940	0
9	20241101	193800	666602270	2940	2940	2940	2940	0
10	20241101	193700	666602270	2940	2940	2940	2940	0
11	20241101	193600	666602270	2940	2940	2940	2940	0
12	20241101	193500	666602270	2940	2940	2940	2940	0
13	20241101	193400	666602270	2940	2940	2940	2940	0
14	20241101	193300	666602270	2940	2940	2940	2940	0
15	20241101	193200	666602270	2940	2940	2940	2940	0
16	20241101	193100	666602270	2940	2940	2940	2940	0
17	20241101	193000	666602270	2940	2940	2940	2940	0
18	20241101	192900	666602270	2940	2940	2940	2940	0
19	20241101	192800	666602270	2940	2940	2940	2940	0
20	20241101	192700	666602270	2940	2940	2940	2940	0
21	20241101	192600	666602270	2940	2940	2940	2940	0
22	20241101	192500	666602270	2940	2940	2940	2940	0
23	20241101	192400	666602270	2940	2940	2940	2940	0
24	20241101	192300	666602270	2940	2940	2940	2940	0
25	20241101	192200	666602270	2940	2940	2940	2940	0
26	20241101	192100	666602270	2940	2940	2940	2940	0
27	20241101	192000	666602270	2940	2940	2940	2940	0
28	20241101	191900	666602270	2940	2940	2940	2940	0
29	20241101	191800	666602270	2940	2940	2940	2940	0
30	20241101	191700	666602270	2940	2940	2940	2940	0
31	20241101	191600	666602270	2940	2940	2940	2940	0
32	20241101	191500	666602270	2940	2940	2940	2940	1990
33	20241101	191400	666602270	2940	2940	2940	2940	0
34	20241101	191300	666602270	2940	2940	2940	2940	0
35	20241101	191200	666602270	2940	2940	2940	2940	0
36	20241101	191100	666602270	2940	2940	2940	2940	0
37	20241101	191000	666602270	2940	2940	2940	2940	0
38	20241101	190900	666602270	2940	2940	2940	2940	0
39	20241101	190800	666602270	2940	2940	2940	2940	0
40	20241101	190700	666602270	2940	2940	2940	2940	0
41	20241101	190600	666602270	2940	2940	2940	2940	0
42	20241101	190500	666602270	2940	2940	2940	2940	0
43	20241101	190400	666602270	2940	2940	2940	2940	0
44	20241101	190300	666602270	2940	2940	2940	2940	0
45	20241101	190200	666602270	2940	2940	2940	2940	0
46	20241101	190100	666602270	2940	2940	2940	2940	0
47	20241101	190000	666602270	2940	2940	2940	2940	0
48	20241101	185900	666602270	2940	2940	2940	2940	0
49	20241101	185800	666602270	2940	2940	2940	2940	0
50	20241101	185700	666602270	2940	2940	2940	2940	0
51	20241101	185600	666602270	2940	2940	2940	2940	0
52	20241101	185500	666602270	2940	2940	2940	2940	0
53	20241101	185400	666602270	2940	2940	2940	2940	0
54	20241101	185300	666602270	2940	2940	2940	2940	0
55	20241101	185200	666602270	2940	2940	2940	2940	0
56	20241101	185100	666602270	2940	2940	2940	2940	0
57	20241101	185000	666602270	2940	2940	2940	2940	0
58	20241101	184900	666602270	2940	2940	2940	2940	0
59	20241101	184800	666602270	2940	2940	2940	2940	0
60	20241101	184700	666602270	2940	2940	2940	2940	0
61	20241101	184600	666602270	2940	2940	2940	2940	0
62	20241101	184500	666602270	2940	2940	2940	2940	1990
63	20241101	184400	666602270	2940	2940	2940	2940	0
64	20241101	184300	666602270	2940	2940	2940	2940	0
65	20241101	184200	666602270	2940	2940	2940	2940	0
66	20241101	184100	666602270	2940	2940	2940	2940	0
67	20241101	184000	666602270	2940	2940	2940	2940	0
68	20241101	183900	666602270	2940	2940	2940	2940	0
69	20241101	183800	666602270	2940	2940	2940	2940	0
70	20241101	183700	666602270	2940	2940	2940	2940	0
71	20241101	183600	666602270	2940	2940	2940	2940	0
72	20241101	183500	666602270	2940	2940	2940	2940	0
73	20241101	183400	666602270	2940	2940	2940	2940	0
74	20241101	183300	666602270	2940	2940	2940	2940	0
75	20241101	183200	666602270	2940	2940	2940	2940	0
76	20241101	183100	666602270	2940	2940	2940	2940	0
77	20241101	183000	666602270	2940	2940	2940	2940	0
78	20241101	182900	666602270	2940	2940	2940	2940	0
79	20241101	182800	666602270	2940	2940	2940	2940	0
80	20241101	182700	666602270	2940	2940	2940	2940	0
81	20241101	182600	666602270	2940	2940	2940	2940	0
82	20241101	182500	666602270	2940	2940	2940	2940	0
83	20241101	182400	666602270	2940	2940	2940	2940	0
84	20241101	182300	666602270	2940	2940	2940	2940	0
85	20241101	182200	666602270	2940	2940	2940	2940	0
86	20241101	182100	666602270	2940	2940	2940	2940	0
87	20241101	182000	666602270	2940	2940	2940	2940	0
88	20241101	181900	666602270	2940	2940	2940	2940	0
89	20241101	181800	666602270	2940	2940	2940	2940	0
90	20241101	181700	666602270	2940	2940	2940	2940	0
91	20241101	181600	666602270	2940	2940	2940	2940	0
92	20241101	181500	666602270	2940	2940	2940	2940	1990
93	20241101	181400	666602270	2940	2940	2940	2940	0
94	20241101	181300	666602270	2940	2940	2940	2940	0
95	20241101	181200	666602270	2940	2940	2940	2940	0
96	20241101	181100	666602270	2940	2940	2940	2940	0
97	20241101	181000	666602270	2940	2940	2940	2940	0
98	20241101	180900	666602270	2940	2940	2940	2940	0
99	20241101	180800	666602270	2940	2940	2940	2940	0
100	20241101	180700	666602270	2940	2940	2940	2940	0
101	20241101	180600	666602270	2940	2940	2940	2940	0
102	20241101	180500	666602270	2940	2940	2940	2940	0
103	20241101	180400	666602270	2940	2940	2940	2940	0
104	20241101	180300	666602270	2940	2940	2940	2940	0
105	20241101	180200	666602270	2940	2940	2940	2940	0
106	20241101	180100	666602270	2940	2940	2940	2940	0
107	20241101	180000	666602270	2940	2940	2940	2940	0
108	20241101	175900	666602270	2940	2940	2940	2940	0
109	20241101	175800	666602270	2940	2940	2940	2940	0
110	20241101	175700	666602270	2940	2940	2940	2940	0
111	20241101	175600	666602270	2940	2940	2940	2940	0
112	20241101	175500	666602270	2940	2940	2940	2940	0
113	20241101	175400	666602270	2940	2940	2940	2940	0
114	20241101	175300	666602270	2940	2940	2940	2940	0
115	20241101	175200	666602270	2940	2940	2940	2940	0
116	20241101	175100	666602270	2940	2940	2940	2940	0
117	20241101	175000	666602270	2940	2940	2940	2940	0
118	20241101	174900	666602270	2940	2940	2940	2940	0
119	20241101	174800	666602270	2940	2940	2940	2940	0
120	20241101	174700	666602270	2940	2940	2940	2940	0
121	20241101	174600	666602270	2940	2940	2940	2940	0
122	20241101	174500	666602270	2940	2940	2940	2940	1990
123	20241101	174400	666602270	2940	2940	2940	2940	0
124	20241101	174300	666602270	2940	2940	2940	2940	0
125	20241101	174200	666602270	2940	2940	2940	2940	0
126	20241101	174100	666602270	2940	2940	2940	2940	0
127	20241101	174000	666602270	2940	2940	2940	2940	0
128	20241101	173900	666602270	2940	2940	2940	2940	0
129	20241101	173800	666602270	2940	2940	2940	2940	0
130	20241101	173700	666602270	2940	2940	2940	2940	0
131	20241101	173600	666602270	2940	2940	2940	2940	0
132	20241101	173500	666602270	2940	2940	2940	2940	0
133	20241101	173400	666602270	2940	2940	2940	2940	0
134	20241101	173300	666602270	2940	2940	2940	2940	0
135	20241101	173200	666602270	2940	2940	2940	2940	0
136	20241101	173100	666602270	2940	2940	2940	2940	0
137	20241101	173000	666602270	2940	2940	2940	2940	0
138	20241101	172900	666602270	2940	2940	2940	2940	0
139	20241101	172800	666602270	2940	2940	2940	2940	0
140	20241101	172700	666602270	2940	2940	2940	2940	0
141	20241101	172600	666602270	2940	2940	2940	2940	0
142	20241101	172500	666602270	2940	2940	2940	2940	0
143	20241101	172400	666602270	2940	2940	2940	2940	0
144	20241101	172300	666602270	2940	2940	2940	2940	0
145	20241101	172200	666602270	2940	2940	2940	2940	0
146	20241101	172100	666602270	2940	2940	2940	2940	0
147	20241101	172000	666602270	2940	2940	2940	2940	0
148	20241101	171900	666602270	2940	2940	2940	2940	0
149	20241101	171800	666602270	2940	2940	2940	2940	0
150	20241101	171700	666602270	2940	2940	2940	2940	0
151	20241101	171600	666602270	2940	2940	2940	2940	0
152	20241101	171500	666602270	2940	2940	2940	2940	1990
153	20241101	171400	666602270	2940	2940	2940	2940	0
154	20241101	171300	666602270	2940	2940	2940	2940	0
155	20241101	171200	666602270	2940	2940	2940	2940	0
156	20241101	171100	666602270	2940	2940	2940	2940	0
157	20241101	171000	666602270	2940	2940	2940	2940	0
158	20241101	170900	666602270	2940	2940	2940	2940	0
159	20241101	170800	666602270	2940	2940	2940	2940	0
160	20241101	170700	666602270	2940	2940	2940	2940	0
161	20241101	170600	666602270	2940	2940	2940	2940	0
162	20241101	170500	666602270	2940	2940	2940	2940	0
163	20241101	170400	666602270	2940	2940	2940	2940	0
164	20241101	170300	666602270	2940	2940	2940	2940	0
165	20241101	170200	666602270	2940	2940	2940	2940	0
166	20241101	170100	666602270	2940	2940	2940	2940	0
167	20241101	170000	666602270	2940	2940	2940	2940	0
168	20241101	165900	666602270	2940	2940	2940	2940	0
169	20241101	165800	666602270	2940	2940	2940	2940	0
170	20241101	165700	666602270	2940	2940	2940	2940	0
171	20241101	165600	666602270	2940	2940	2940	2940	0
172	20241101	165500	666602270	2940	2940	2940	2940	0
173	20241101	165400	666602270	2940	2940	2940	2940	0
174	20241101	165300	666602270	2940	2940	2940	2940	0
175	20241101	165200	666602270	2940	2940	2940	2940	0
176	20241101	165100	666602270	2940	2940	2940	2940	0
177	20241101	165000	666602270	2940	2940	2940	2940	0
178	20241101	164900	666602270	2940	2940	2940	2940	0
179	20241101	164800	666602270	2940	2940	2940	2940	0
180	20241101	164700	666602270	2940	2940	2940	2940	0
181	20241101	164600	666602270	2940	2940	2940	2940	0
182	20241101	164500	666602270	2940	2940	2940	2940	1990
183	20241101	164400	666602270	2940	2940	2940	2940	0
184	20241101	164300	666602270	2940	2940	2940	2940	0
185	20241101	164200	666602270	2940	2940	2940	2940	0
186	20241101	164100	666602270	2940	2940	2940	2940	0
187	20241101	164000	666602270	2940	2940	2940	2940	0
188	20241101	163900	666602270	2940	2940	2940	2940	0
189	20241101	163800	666602270	2940	2940	2940	2940	0
190	20241101	163700	666602270	2940	2940	2940	2940	0
191	20241101	163600	666602270	2940	2940	2940	2940	0
192	20241101	163500	666602270	2940	2940	2940	2940	0
193	20241101	163400	666602270	2940	2940	2940	2940	0
194	20241101	163300	666602270	2940	2940	2940	2940	0
195	20241101	163200	666602270	2940	2940	2940	2940	0
196	20241101	163100	666602270	2940	2940	2940	2940	0
197	20241101	163000	666602270	2940	2940	2940	2940	0
198	20241101	162900	666602270	2940	2940	2940	2940	0
199	20241101	162800	666602270	2940	2940	2940	2940	0
200	20241101	162700	666602270	2940	2940	2940	2940	0
201	20241101	162600	666602270	2940	2940	2940	2940	0
202	20241101	162500	666602270	2940	2940	2940	2940	0
203	20241101	162400	666602270	2940	2940	2940	2940	0
204	20241101	162300	666602270	2940	2940	2940	2940	0
205	20241101	162200	666602270	2940	2940	2940	2940	0
206	20241101	162100	666602270	2940	2940	2940	2940	0
207	20241101	162000	666602270	2940	2940	2940	2940	0
208	20241101	161900	666602270	2940	2940	2940	2940	0
209	20241101	161800	666602270	2940	2940	2940	2940	0
210	20241101	161700	666602270	2940	2940	2940	2940	0
211	20241101	161600	666602270	2940	2940	2940	2940	0
212	20241101	161500	666602270	2940	2940	2940	2940	1990
213	20241101	161400	666602270	2940	2940	2940	2940	0
214	20241101	161300	666602270	2940	2940	2940	2940	0
215	20241101	161200	666602270	2940	2940	2940	2940	0
216	20241101	161100	666602270	2940	2940	2940	2940	0
217	20241101	161000	666602270	2940	2940	2940	2940	0
218	20241101	160900	666602270	2940	2940	2940	2940	0
219	20241101	160800	666602270	2940	2940	2940	2940	0
220	20241101	160700	666602270	2940	2940	2940	2940	0
221	20241101	160600	666602270	2940	2940	2940	2940	0
222	20241101	160500	666602270	2940	2940	2940	2940	0
223	20241101	160400	666602270	2940	2940	2940	2940	0
224	20241101	160300	666602270	2940	2940	2940	2940	0
225	20241101	160200	666602270	2940	2940	2940	2940	0
226	20241101	160100	666602270	2940	2940	2940	2940	0
227	20241101	160000	666602270	2940	2940	2940	2940	0
228	20241101	155900	666602270	2940	2940	2940	2940	0
229	20241101	155800	666602270	2940	2940	2940	2940	0
230	20241101	155700	666602270	2940	2940	2940	2940	0
231	20241101	155600	666602270	2940	2940	2940	2940	0
232	20241101	155500	666602270	2940	2940	2940	2940	0
233	20241101	155400	666602270	2940	2940	2940	2940	0
234	20241101	155300	666602270	2940	2940	2940	2940	0
235	20241101	155200	666602270	2940	2940	2940	2940	0
236	20241101	155100	666602270	2940	2940	2940	2940	0
237	20241101	155000	666602270	2940	2940	2940	2940	0
238	20241101	154900	666602270	2940	2940	2940	2940	0
239	20241101	154800	666602270	2940	2940	2940	2940	0
240	20241101	154700	666602270	2940	2940	2940	2940	0
241	20241101	154600	666602270	2940	2940	2940	2940	0
242	20241101	154500	666602270	2940	2940	2940	2940	1990
243	20241101	154400	666602270	2940	2940	2940	2940	0
244	20241101	154300	666602270	2940	2940	2940	2940	0
245	20241101	154200	666602270	2940	2940	2940	2940	0
246	20241101	154100	666602270	2940	2940	2940	2940	0
247	20241101	154000	666602270	2940	2940	2940	2940	0
248	20241101	153900	666602270	2940	2940	2940	2940	0
249	20241101	153800	666602270	2940	2940	2940	2940	0
250	20241101	153700	666602270	2940	2940	2940	2940	0
251	20241101	153600	666602270	2940	2940	2940	2940	0
252	20241101	153500	666602270	2940	2940	2940	2940	0
253	20241101	153400	666602270	2940	2940	2940	2940	0
254	20241101	153300	666602270	2940	2940	2940	2940	0
255	20241101	153200	666602270	2940	2940	2940	2940	0
256	20241101	153100	666602270	2940	2940	2940	2940	0
257	20241101	153000	666602270	2940	2940	2940	2940	1990
258	20241101	152900	660751670	2935	2935	2935	2935	0
259	20241101	152800	660751670	2935	2935	2935	2935	0
260	20241101	152700	660751670	2935	2935	2935	2935	0
261	20241101	152600	660751670	2935	2935	2935	2935	0
262	20241101	152500	660751670	2935	2935	2935	2935	0
263	20241101	152400	660751670	2935	2935	2935	2935	0
264	20241101	152300	660751670	2935	2935	2935	2935	0
265	20241101	152200	660751670	2935	2935	2935	2935	0
266	20241101	152100	660751670	2935	2935	2935	2935	0
267	20241101	152000	660751670	2935	2935	2935	2935	0
268	20241101	151900	660751670	2935	2935	2970	2935	1361
269	20241101	151800	656733665	2925	2925	2925	2925	575
270	20241101	151700	655051790	2925	2925	2925	2925	302
271	20241101	151600	654168440	2925	2925	2925	2925	19
272	20241101	151500	654112865	2925	2925	2925	2925	3
273	20241101	151400	654104090	2930	2930	2930	2930	0
274	20241101	151300	654104090	2930	2930	2930	2930	2153
275	20241101	151200	647795800	2940	2940	2940	2940	0
276	20241101	151100	647795800	2940	2940	2940	2940	4
277	20241101	151000	647784040	2930	2930	2930	2930	0
278	20241101	150900	647784040	2930	2930	2930	2930	35
279	20241101	150800	647681490	2930	2930	2930	2930	35
280	20241101	150700	647578940	2930	2930	2930	2930	100
281	20241101	150600	647285940	2930	2930	2930	2930	0
282	20241101	150500	647285940	2930	2930	2930	2930	0
283	20241101	150400	647285940	2930	2930	2930	2930	62
284	20241101	150300	647104280	2930	2950	2950	2930	4
285	20241101	150200	647092540	2955	2955	2955	2955	0
286	20241101	150100	647092540	2955	2955	2955	2955	0
287	20241101	150000	647092540	2955	2955	2955	2955	0
288	20241101	145900	647092540	2955	2955	2955	2930	5
289	20241101	145800	647077840	2950	2950	2950	2950	0
290	20241101	145700	647077840	2950	2950	2950	2950	0
291	20241101	145600	647077840	2950	2950	2950	2950	0
292	20241101	145500	647077840	2950	2950	2950	2950	0
293	20241101	145400	647077840	2950	2945	2950	2945	30
294	20241101	145300	646989420	2935	2935	2935	2935	0
295	20241101	145200	646989420	2935	2935	2935	2935	936
296	20241101	145100	644242260	2935	2935	2935	2935	1
297	20241101	145000	644239325	2935	2935	2935	2935	10
298	20241101	144900	644209975	2935	2935	2935	2935	0
299	20241101	144800	644209975	2935	2935	2935	2935	2
300	20241101	144700	644204105	2935	2935	2935	2935	115
301	20241101	144600	643866580	2930	2930	2930	2930	0
302	20241101	144500	643866580	2930	2930	2930	2930	40
303	20241101	144400	643749380	2930	2935	2935	2930	18
304	20241101	144300	643696560	2940	2940	2940	2940	1
305	20241101	144200	643693620	2930	2930	2930	2930	0
306	20241101	144100	643693620	2930	2930	2930	2930	0
307	20241101	144000	643693620	2930	2930	2930	2930	0
308	20241101	143900	643693620	2930	2935	2935	2930	51
309	20241101	143800	643543940	2935	2935	2935	2935	0
310	20241101	143700	643543940	2935	2935	2935	2935	4
311	20241101	143600	643532200	2935	2935	2935	2935	20
312	20241101	143500	643473500	2940	2940	2940	2940	0
313	20241101	143400	643473500	2940	2940	2940	2940	1
314	20241101	143300	643470560	2935	2935	2935	2935	0
315	20241101	143200	643470560	2935	2935	2935	2935	0
316	20241101	143100	643470560	2935	2935	2935	2935	0
317	20241101	143000	643470560	2935	2935	2935	2935	0
318	20241101	142900	643470560	2935	2935	2935	2935	0
319	20241101	142800	643470560	2935	2935	2935	2935	0
320	20241101	142700	643470560	2935	2935	2935	2935	169
321	20241101	142600	642974545	2935	2935	2935	2935	0
322	20241101	142500	642974545	2935	2935	2935	2935	0
323	20241101	142400	642974545	2935	2935	2935	2935	0
324	20241101	142300	642974545	2935	2935	2935	2935	0
325	20241101	142200	642974545	2935	2935	2935	2935	3
326	20241101	142100	642965740	2930	2930	2935	2930	115
327	20241101	142000	642628615	2935	2935	2935	2935	0
328	20241101	141900	642628615	2935	2935	2935	2935	0
329	20241101	141800	642628615	2935	2935	2935	2935	0
330	20241101	141700	642628615	2935	2935	2935	2935	0
331	20241101	141600	642628615	2935	2935	2935	2935	0
332	20241101	141500	642628615	2935	2935	2935	2935	1
333	20241101	141400	642625680	2930	2930	2930	2930	0
334	20241101	141300	642625680	2930	2930	2930	2930	0
335	20241101	141200	642625680	2930	2930	2930	2930	0
336	20241101	141100	642625680	2930	2930	2930	2930	0
337	20241101	141000	642625680	2930	2930	2930	2930	0
338	20241101	140900	642625680	2930	2930	2930	2930	0
339	20241101	140800	642625680	2930	2930	2930	2930	0
340	20241101	140700	642625680	2930	2930	2930	2930	515
341	20241101	140600	641116730	2935	2935	2935	2935	0
342	20241101	140500	641116730	2935	2935	2935	2935	0
343	20241101	140400	641116730	2935	2935	2935	2935	0
344	20241101	140300	641116730	2935	2935	2935	2935	0
345	20241101	140200	641116730	2935	2930	2935	2930	304
346	20241101	140100	640226000	2930	2930	2930	2930	343
347	20241101	140000	639221010	2935	2935	2935	2935	0
348	20241101	135900	639221010	2935	2935	2935	2935	0
349	20241101	135800	639221010	2935	2935	2935	2935	105
350	20241101	135700	638912835	2935	2935	2935	2935	0
351	20241101	135600	638912835	2935	2935	2935	2935	0
352	20241101	135500	638912835	2935	2935	2935	2935	1
353	20241101	135400	638909900	2930	2930	2930	2930	0
354	20241101	135300	638909900	2930	2930	2930	2930	200
355	20241101	135200	638323900	2930	2930	2930	2930	0
356	20241101	135100	638323900	2930	2930	2930	2930	0
357	20241101	135000	638323900	2930	2930	2930	2930	0
358	20241101	134900	638323900	2930	2930	2930	2930	0
359	20241101	134800	638323900	2930	2930	2930	2930	0
360	20241101	134700	638323900	2930	2935	2935	2930	92
361	20241101	134600	638054305	2930	2930	2930	2930	0
362	20241101	134500	638054305	2930	2935	2935	2930	65
363	20241101	134400	637863660	2940	2940	2940	2940	0
364	20241101	134300	637863660	2940	2940	2940	2940	0
365	20241101	134200	637863660	2940	2940	2940	2940	0
366	20241101	134100	637863660	2940	2940	2940	2940	5
367	20241101	134000	637848960	2940	2940	2940	2940	2359
368	20241101	133900	630913500	2940	2940	2940	2940	21
369	20241101	133800	630851760	2930	2930	2930	2930	0
370	20241101	133700	630851760	2930	2930	2930	2930	0
371	20241101	133600	630851760	2930	2930	2930	2930	0
372	20241101	133500	630851760	2930	2930	2930	2930	0
373	20241101	133400	630851760	2930	2930	2930	2930	0
374	20241101	133300	630851760	2930	2930	2930	2930	0
375	20241101	133200	630851760	2930	2930	2930	2930	0
376	20241101	133100	630851760	2930	2930	2930	2930	0
377	20241101	133000	630851760	2930	2930	2930	2930	0
378	20241101	132900	630851760	2930	2930	2930	2930	0
379	20241101	132800	630851760	2930	2930	2930	2930	0
380	20241101	132700	630851760	2930	2930	2930	2930	0
381	20241101	132600	630851760	2930	2930	2930	2930	0
382	20241101	132500	630851760	2930	2930	2930	2930	0
383	20241101	132400	630851760	2930	2930	2930	2930	0
384	20241101	132300	630851760	2930	2930	2930	2930	0
385	20241101	132200	630851760	2930	2930	2930	2930	0
386	20241101	132100	630851760	2930	2930	2930	2930	0
387	20241101	132000	630851760	2930	2930	2930	2930	0
388	20241101	131900	630851760	2930	2930	2930	2930	0
389	20241101	131800	630851760	2930	2930	2930	2930	0
390	20241101	131700	630851760	2930	2930	2930	2930	0
391	20241101	131600	630851760	2930	2930	2930	2930	0
392	20241101	131500	630851760	2930	2930	2930	2930	0
393	20241101	131400	630851760	2930	2930	2930	2930	0
394	20241101	131300	630851760	2930	2930	2930	2930	7
395	20241101	131200	630831250	2930	2930	2930	2930	0
396	20241101	131100	630831250	2930	2930	2930	2930	0
397	20241101	131000	630831250	2930	2930	2930	2930	0
398	20241101	130900	630831250	2930	2930	2930	2930	0
399	20241101	130800	630831250	2930	2930	2930	2930	0
400	20241101	130700	630831250	2930	2930	2930	2930	0
401	20241101	130600	630831250	2930	2930	2930	2930	0
402	20241101	130500	630831250	2930	2930	2930	2930	0
403	20241101	130400	630831250	2930	2930	2930	2930	0
404	20241101	130300	630831250	2930	2930	2930	2930	0
405	20241101	130200	630831250	2930	2930	2930	2930	0
406	20241101	130100	630831250	2930	2930	2930	2930	0
407	20241101	130000	630831250	2930	2930	2930	2930	0
408	20241101	125900	630831250	2930	2935	2935	2930	244
409	20241101	125800	630116320	2930	2930	2930	2930	0
410	20241101	125700	630116320	2930	2930	2930	2930	0
411	20241101	125600	630116320	2930	2930	2930	2930	0
412	20241101	125500	630116320	2930	2930	2930	2930	0
413	20241101	125400	630116320	2930	2930	2930	2930	0
414	20241101	125300	630116320	2930	2930	2930	2930	0
415	20241101	125200	630116320	2930	2930	2930	2930	0
416	20241101	125100	630116320	2930	2930	2930	2930	0
417	20241101	125000	630116320	2930	2930	2930	2930	1
418	20241101	124900	630113390	2930	2930	2930	2930	0
419	20241101	124800	630113390	2930	2935	2935	2930	1594
420	20241101	124700	625442950	2945	2945	2945	2945	0
421	20241101	124600	625442950	2945	2945	2945	2945	0
422	20241101	124500	625442950	2945	2945	2945	2945	0
423	20241101	124400	625442950	2945	2945	2945	2945	0
424	20241101	124300	625442950	2945	2945	2945	2945	0
425	20241101	124200	625442950	2945	2945	2945	2945	1
426	20241101	124100	625440005	2930	2930	2930	2930	0
427	20241101	124000	625440005	2930	2930	2930	2930	0
428	20241101	123900	625440005	2930	2930	2930	2930	0
429	20241101	123800	625440005	2930	2930	2930	2930	0
430	20241101	123700	625440005	2930	2930	2930	2930	0
431	20241101	123600	625440005	2930	2935	2935	2930	279
432	20241101	123500	624621940	2935	2935	2935	2935	0
433	20241101	123400	624621940	2935	2935	2935	2935	0
434	20241101	123300	624621940	2935	2935	2935	2935	0
435	20241101	123200	624621940	2935	2935	2935	2935	858
436	20241101	123100	622103710	2935	2945	2945	2935	1107
437	20241101	123000	618854495	2945	2945	2945	2945	0
438	20241101	122900	618854495	2945	2945	2945	2945	5
439	20241101	122800	618839770	2945	2945	2945	2945	70
440	20241101	122700	618633620	2940	2940	2940	2940	0
441	20241101	122600	618633620	2940	2940	2940	2940	0
442	20241101	122500	618633620	2940	2940	2940	2940	0
443	20241101	122400	618633620	2940	2940	2940	2940	0
444	20241101	122300	618633620	2940	2940	2940	2940	0
445	20241101	122200	618633620	2940	2940	2940	2940	58
446	20241101	122100	618463100	2945	2945	2945	2945	9
447	20241101	122000	618436595	2945	2945	2945	2945	211
448	20241101	121900	617815200	2945	2945	2945	2945	70
449	20241101	121800	617609050	2945	2945	2945	2945	52
450	20241101	121700	617455910	2935	2935	2935	2935	0
451	20241101	121600	617455910	2935	2935	2935	2935	0
452	20241101	121500	617455910	2935	2935	2935	2935	0
453	20241101	121400	617455910	2935	2935	2935	2935	0
454	20241101	121300	617455910	2935	2935	2935	2935	1
455	20241101	121200	617452975	2935	2935	2935	2935	0
456	20241101	121100	617452975	2935	2935	2935	2935	0
457	20241101	121000	617452975	2935	2935	2935	2935	8
458	20241101	120900	617429495	2925	2925	2925	2925	0
459	20241101	120800	617429495	2925	2925	2925	2925	0
460	20241101	120700	617429495	2925	2925	2925	2925	0
461	20241101	120600	617429495	2925	2925	2925	2925	480
462	20241101	120500	616025495	2925	2925	2925	2925	5
463	20241101	120400	616010870	2935	2935	2935	2935	0
464	20241101	120300	616010870	2935	2935	2935	2935	5
465	20241101	120200	615996195	2930	2930	2930	2930	0
466	20241101	120100	615996195	2930	2930	2930	2930	709
467	20241101	120000	613918825	2930	2935	2935	2930	1349
468	20241101	115900	609966085	2935	2935	2935	2935	0
469	20241101	115800	609966085	2935	2940	2940	2935	2
470	20241101	115700	609960210	2945	2945	2945	2945	0
471	20241101	115600	609960210	2945	2945	2945	2945	3
472	20241101	115500	609951375	2945	2945	2945	2945	0
473	20241101	115400	609951375	2945	2945	2945	2945	50
474	20241101	115300	609804125	2930	2930	2930	2930	0
475	20241101	115200	609804125	2930	2930	2930	2930	211
476	20241101	115100	609185895	2930	2930	2930	2930	0
477	20241101	115000	609185895	2930	2930	2930	2930	0
478	20241101	114900	609185895	2930	2930	2930	2930	1
479	20241101	114800	609182965	2930	2930	2930	2930	3
480	20241101	114700	609174175	2945	2945	2945	2945	0
481	20241101	114600	609174175	2945	2945	2945	2945	0
482	20241101	114500	609174175	2945	2945	2945	2945	0
483	20241101	114400	609174175	2945	2945	2945	2945	1
484	20241101	114300	609171230	2930	2930	2930	2930	0
485	20241101	114200	609171230	2930	2945	2945	2930	1638
486	20241101	114100	604363585	2945	2945	2945	2945	0
487	20241101	114000	604363585	2945	2945	2945	2945	0
488	20241101	113900	604363585	2945	2945	2945	2945	0
489	20241101	113800	604363585	2945	2945	2945	2945	0
490	20241101	113700	604363585	2945	2945	2945	2945	1
491	20241101	113600	604360640	2965	2965	2965	2965	0
492	20241101	113500	604360640	2965	2965	2965	2965	0
493	20241101	113400	604360640	2965	2965	2965	2965	0
494	20241101	113300	604360640	2965	2965	2965	2965	0
495	20241101	113200	604360640	2965	2965	2965	2965	0
496	20241101	113100	604360640	2965	2965	2965	2965	0
497	20241101	113000	604360640	2965	2965	2965	2965	1
498	20241101	112900	604357675	2965	2965	2965	2965	0
499	20241101	112800	604357675	2965	2965	2965	2965	0
500	20241101	112700	604357675	2965	2965	2965	2965	0
501	20241101	112600	604357675	2965	2960	2965	2960	16
502	20241101	112500	604310260	2960	2960	2960	2960	0
503	20241101	112400	604310260	2960	2955	2960	2955	475
504	20241101	112300	602904420	2960	2960	2960	2960	0
505	20241101	112200	602904420	2960	2960	2960	2960	0
506	20241101	112100	602904420	2960	2960	2960	2960	0
507	20241101	112000	602904420	2960	2960	2960	2960	0
508	20241101	111900	602904420	2960	2945	2960	2945	69
509	20241101	111800	602700465	2960	2960	2960	2960	0
510	20241101	111700	602700465	2960	2960	2960	2960	0
511	20241101	111600	602700465	2960	2960	2960	2960	0
512	20241101	111500	602700465	2960	2960	2960	2960	1
513	20241101	111400	602697505	2960	2960	2960	2960	3
514	20241101	111300	602688625	2950	2950	2950	2950	0
515	20241101	111200	602688625	2950	2950	2950	2950	1
516	20241101	111100	602685675	2950	2950	2950	2950	3
517	20241101	111000	602676825	2960	2960	2960	2960	0
518	20241101	110900	602676825	2960	2960	2960	2960	1
519	20241101	110800	602673865	2935	2935	2935	2935	0
520	20241101	110700	602673865	2935	2935	2935	2935	0
521	20241101	110600	602673865	2935	2935	2935	2935	0
522	20241101	110500	602673865	2935	2935	2935	2935	297
523	20241101	110400	601802170	2935	2935	2935	2935	0
524	20241101	110300	601802170	2935	2935	2935	2935	986
525	20241101	110200	598908260	2935	2945	2945	2935	747
526	20241101	110100	596715765	2950	2950	2950	2950	1
527	20241101	110000	596712815	2960	2960	2960	2935	34
528	20241101	105900	596612925	2945	2945	2945	2945	0
529	20241101	105800	596612925	2945	2945	2945	2945	0
530	20241101	105700	596612925	2945	2945	2945	2945	0
531	20241101	105600	596612925	2945	2935	2945	2935	1081
532	20241101	105500	593438710	2935	2955	2955	2930	2959
533	20241101	105400	584746005	2955	2955	2955	2955	19
534	20241101	105300	584689860	2955	2955	2955	2955	14
535	20241101	105200	584648490	2955	2955	2955	2955	0
536	20241101	105100	584648490	2955	2955	2955	2955	1
537	20241101	105000	584645535	2935	2960	2960	2935	12
538	20241101	104900	584610220	2930	2955	2955	2930	238
539	20241101	104800	583909555	2950	2950	2950	2950	0
540	20241101	104700	583909555	2950	2950	2950	2950	0
541	20241101	104600	583909555	2950	2950	2950	2950	0
542	20241101	104500	583909555	2950	2950	2950	2950	103
543	20241101	104400	583605705	2950	2950	2950	2950	182
544	20241101	104300	583068805	2950	2950	2950	2950	0
545	20241101	104200	583068805	2950	2940	2950	2925	730
546	20241101	104100	580929095	2945	2945	2945	2945	0
547	20241101	104000	580929095	2945	2945	2945	2935	1001
548	20241101	103900	577989105	2945	2945	2950	2945	196
549	20241101	103800	577411735	2945	2950	2950	2945	294
550	20241101	103700	576545115	2950	2950	2955	2950	203
551	20241101	103600	575946260	2950	2950	2950	2950	76
552	20241101	103500	575722060	2950	2950	2950	2950	18
553	20241101	103400	575668960	2950	2950	2950	2950	285
554	20241101	103300	574828210	2950	2950	2950	2950	0
555	20241101	103200	574828210	2950	2950	2950	2950	295
556	20241101	103100	573957960	2950	2960	2960	2950	2
557	20241101	103000	573952050	2950	2950	2950	2950	0
558	20241101	102900	573952050	2950	2955	2955	2950	471
559	20241101	102800	572562415	2950	2955	2955	2950	160
560	20241101	102700	572090165	2965	2970	2970	2965	3
561	20241101	102600	572081260	2950	2950	2950	2950	0
562	20241101	102500	572081260	2950	2945	2950	2945	460
563	20241101	102400	570726555	2945	2940	2945	2935	988
564	20241101	102300	567819730	2940	2940	2940	2940	0
565	20241101	102200	567819730	2940	2945	2945	2940	508
566	20241101	102100	566325495	2945	2955	2955	2945	4831
567	20241101	102000	552073340	2955	2965	2965	2955	2459
568	20241101	101900	544800115	2970	2980	2980	2970	1987
569	20241101	101800	538894215	2985	2985	2985	2985	2846
570	20241101	101700	530398905	2990	2990	2990	2990	31
571	20241101	101600	530306215	3005	2990	3005	2985	196
572	20241101	101500	529720920	2990	2985	2990	2985	367
573	20241101	101400	528625275	2980	3000	3000	2980	774
574	20241101	101300	526305990	3000	3015	3015	3000	2
575	20241101	101200	526299975	3000	2980	3005	2980	2841
576	20241101	101100	517802270	2985	2990	2990	2975	1902
577	20241101	101000	512142855	2975	2995	2995	2975	3082
578	20241101	100900	502950575	2985	2985	2995	2965	3415
579	20241101	100800	492797295	2990	3005	3025	2990	6487
580	20241101	100700	473293385	3005	3065	3065	3000	13716
581	20241101	100600	431811845	3065	3100	3100	3050	11749
582	20241101	100500	395726335	3100	3200	3200	3100	36486
583	20241101	100400	280033210	3235	3235	3235	3235	0
584	20241101	100300	280033210	3235	3230	3235	3210	13789
585	20241101	100200	235464380	3235	3040	3235	3020	53865
586	20241101	100100	65747810	3040	2915	3085	2915	9834
587	20241101	100000	36225995	2915	2915	2915	2915	0
588	20241101	095900	36225995	2915	2915	2915	2915	0
589	20241101	095800	36225995	2915	2915	2915	2915	0
590	20241101	095700	36225995	2915	2915	2915	2915	0
591	20241101	095600	36225995	2915	2915	2915	2895	4
592	20241101	095500	36214355	2915	2910	2915	2910	12
593	20241101	095400	36179380	2890	2890	2890	2890	0
594	20241101	095300	36179380	2890	2890	2890	2890	0
595	20241101	095200	36179380	2890	2890	2890	2890	0
596	20241101	095100	36179380	2890	2890	2890	2890	0
597	20241101	095000	36179380	2890	2890	2890	2890	0
598	20241101	094900	36179380	2890	2890	2890	2890	0
599	20241101	094800	36179380	2890	2890	2890	2890	0
600	20241101	094700	36179380	2890	2890	2890	2890	0
601	20241101	094600	36179380	2890	2890	2890	2890	0
602	20241101	094500	36179380	2890	2890	2890	2890	0
603	20241101	094400	36179380	2890	2890	2890	2890	0
604	20241101	094300	36179380	2890	2890	2890	2890	0
605	20241101	094200	36179380	2890	2890	2890	2890	350
606	20241101	094100	35167880	2890	2890	2890	2890	70
607	20241101	094000	34965580	2890	2890	2890	2890	87
608	20241101	093900	34714150	2890	2890	2890	2890	193
609	20241101	093800	34156380	2890	2895	2895	2890	430
610	20241101	093700	32911965	2895	2895	2895	2895	0
611	20241101	093600	32911965	2895	2895	2895	2895	0
612	20241101	093500	32911965	2895	2895	2895	2895	0
613	20241101	093400	32911965	2895	2895	2895	2895	0
614	20241101	093300	32911965	2895	2895	2895	2895	235
615	20241101	093200	32231640	2895	2905	2905	2890	3504
616	20241101	093100	22080700	2905	2905	2905	2905	105
617	20241101	093000	21775675	2905	2905	2905	2905	180
618	20241101	092900	21252775	2905	2905	2905	2905	0
619	20241101	092800	21252775	2905	2905	2905	2905	0
620	20241101	092700	21252775	2905	2905	2905	2905	600
621	20241101	092600	19509775	2905	2905	2905	2905	0
622	20241101	092500	19509775	2905	2905	2905	2905	0
623	20241101	092400	19509775	2905	2905	2905	2905	3
624	20241101	092300	19501060	2925	2905	2925	2905	595
625	20241101	092200	17762480	2905	2905	2905	2905	1
626	20241101	092100	17759575	2905	2915	2915	2905	500
627	20241101	092000	16306400	2920	2925	2925	2920	2685
628	20241101	091900	8452820	2925	2925	2925	2925	300
629	20241101	091800	7575320	2925	2925	2925	2925	1
630	20241101	091700	7572395	2925	2925	2925	2925	6
631	20241101	091600	7554845	2930	2930	2930	2930	0
632	20241101	091500	7554845	2930	2930	2930	2930	0
633	20241101	091400	7554845	2930	2930	2930	2930	0
634	20241101	091300	7554845	2930	2930	2930	2930	494
635	20241101	091200	6107425	2930	2925	2930	2925	721
636	20241101	091100	3994970	2925	2925	2925	2925	0
637	20241101	091000	3994970	2925	2925	2925	2925	0
638	20241101	090900	3994970	2925	2925	2925	2925	686
639	20241101	090800	1988420	2930	2930	2930	2930	2
640	20241101	090700	1982560	2930	2930	2930	2930	68
641	20241101	090600	1783320	2925	2925	2925	2925	0
642	20241101	090500	1783320	2925	2925	2925	2925	0
643	20241101	090400	1783320	2925	2925	2925	2925	0
644	20241101	090300	1783320	2925	2925	2925	2925	2
645	20241101	090200	1777470	2930	2930	2930	2930	68
646	20241101	090100	1578230	2930	2930	2930	2930	2
647	20241101	090000	1572370	2935	2945	2945	2935	534