KissMeData/096760/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	200300	913350070	2960	2960	2960	2960	7742
3	20241107	200200	913350070	2960	2960	2960	2960	0
4	20241107	200100	913350070	2960	2960	2960	2960	0
5	20241107	200000	913350070	2960	2960	2960	2960	0
6	20241107	195900	913350070	2960	2960	2960	2960	0
7	20241107	195800	913350070	2960	2960	2960	2960	0
8	20241107	195700	913350070	2960	2960	2960	2960	0
9	20241107	195600	913350070	2960	2960	2960	2960	0
10	20241107	195500	913350070	2960	2960	2960	2960	0
11	20241107	195400	913350070	2960	2960	2960	2960	0
12	20241107	195300	913350070	2960	2960	2960	2960	0
13	20241107	195200	913350070	2960	2960	2960	2960	0
14	20241107	195100	913350070	2960	2960	2960	2960	0
15	20241107	195000	913350070	2960	2960	2960	2960	0
16	20241107	194900	913350070	2960	2960	2960	2960	0
17	20241107	194800	913350070	2960	2960	2960	2960	0
18	20241107	194700	913350070	2960	2960	2960	2960	0
19	20241107	194600	913350070	2960	2960	2960	2960	0
20	20241107	194500	913350070	2960	2960	2960	2960	0
21	20241107	194400	913350070	2960	2960	2960	2960	0
22	20241107	194300	913350070	2960	2960	2960	2960	0
23	20241107	194200	913350070	2960	2960	2960	2960	0
24	20241107	194100	913350070	2960	2960	2960	2960	0
25	20241107	194000	913350070	2960	2960	2960	2960	0
26	20241107	193900	913350070	2960	2960	2960	2960	0
27	20241107	193800	913350070	2960	2960	2960	2960	0
28	20241107	193700	913350070	2960	2960	2960	2960	0
29	20241107	193600	913350070	2960	2960	2960	2960	0
30	20241107	193500	913350070	2960	2960	2960	2960	0
31	20241107	193400	913350070	2960	2960	2960	2960	0
32	20241107	193300	913350070	2960	2960	2960	2960	7742
33	20241107	193200	913350070	2960	2960	2960	2960	0
34	20241107	193100	913350070	2960	2960	2960	2960	0
35	20241107	193000	913350070	2960	2960	2960	2960	0
36	20241107	192900	913350070	2960	2960	2960	2960	0
37	20241107	192800	913350070	2960	2960	2960	2960	0
38	20241107	192700	913350070	2960	2960	2960	2960	0
39	20241107	192600	913350070	2960	2960	2960	2960	0
40	20241107	192500	913350070	2960	2960	2960	2960	0
41	20241107	192400	913350070	2960	2960	2960	2960	0
42	20241107	192300	913350070	2960	2960	2960	2960	0
43	20241107	192200	913350070	2960	2960	2960	2960	0
44	20241107	192100	913350070	2960	2960	2960	2960	0
45	20241107	192000	913350070	2960	2960	2960	2960	0
46	20241107	191900	913350070	2960	2960	2960	2960	0
47	20241107	191800	913350070	2960	2960	2960	2960	0
48	20241107	191700	913350070	2960	2960	2960	2960	0
49	20241107	191600	913350070	2960	2960	2960	2960	0
50	20241107	191500	913350070	2960	2960	2960	2960	0
51	20241107	191400	913350070	2960	2960	2960	2960	0
52	20241107	191300	913350070	2960	2960	2960	2960	0
53	20241107	191200	913350070	2960	2960	2960	2960	0
54	20241107	191100	913350070	2960	2960	2960	2960	0
55	20241107	191000	913350070	2960	2960	2960	2960	0
56	20241107	190900	913350070	2960	2960	2960	2960	0
57	20241107	190800	913350070	2960	2960	2960	2960	0
58	20241107	190700	913350070	2960	2960	2960	2960	0
59	20241107	190600	913350070	2960	2960	2960	2960	0
60	20241107	190500	913350070	2960	2960	2960	2960	0
61	20241107	190400	913350070	2960	2960	2960	2960	0
62	20241107	190300	913350070	2960	2960	2960	2960	7742
63	20241107	190200	913350070	2960	2960	2960	2960	0
64	20241107	190100	913350070	2960	2960	2960	2960	0
65	20241107	190000	913350070	2960	2960	2960	2960	0
66	20241107	185900	913350070	2960	2960	2960	2960	0
67	20241107	185800	913350070	2960	2960	2960	2960	0
68	20241107	185700	913350070	2960	2960	2960	2960	0
69	20241107	185600	913350070	2960	2960	2960	2960	0
70	20241107	185500	913350070	2960	2960	2960	2960	0
71	20241107	185400	913350070	2960	2960	2960	2960	0
72	20241107	185300	913350070	2960	2960	2960	2960	0
73	20241107	185200	913350070	2960	2960	2960	2960	0
74	20241107	185100	913350070	2960	2960	2960	2960	0
75	20241107	185000	913350070	2960	2960	2960	2960	0
76	20241107	184900	913350070	2960	2960	2960	2960	0
77	20241107	184800	913350070	2960	2960	2960	2960	0
78	20241107	184700	913350070	2960	2960	2960	2960	0
79	20241107	184600	913350070	2960	2960	2960	2960	0
80	20241107	184500	913350070	2960	2960	2960	2960	0
81	20241107	184400	913350070	2960	2960	2960	2960	0
82	20241107	184300	913350070	2960	2960	2960	2960	0
83	20241107	184200	913350070	2960	2960	2960	2960	0
84	20241107	184100	913350070	2960	2960	2960	2960	0
85	20241107	184000	913350070	2960	2960	2960	2960	0
86	20241107	183900	913350070	2960	2960	2960	2960	0
87	20241107	183800	913350070	2960	2960	2960	2960	0
88	20241107	183700	913350070	2960	2960	2960	2960	0
89	20241107	183600	913350070	2960	2960	2960	2960	0
90	20241107	183500	913350070	2960	2960	2960	2960	0
91	20241107	183400	913350070	2960	2960	2960	2960	0
92	20241107	183300	913350070	2960	2960	2960	2960	7742
93	20241107	183200	913350070	2960	2960	2960	2960	0
94	20241107	183100	913350070	2960	2960	2960	2960	0
95	20241107	183000	913350070	2960	2960	2960	2960	0
96	20241107	182900	913350070	2960	2960	2960	2960	0
97	20241107	182800	913350070	2960	2960	2960	2960	0
98	20241107	182700	913350070	2960	2960	2960	2960	0
99	20241107	182600	913350070	2960	2960	2960	2960	0
100	20241107	182500	913350070	2960	2960	2960	2960	0
101	20241107	182400	913350070	2960	2960	2960	2960	0
102	20241107	182300	913350070	2960	2960	2960	2960	0
103	20241107	182200	913350070	2960	2960	2960	2960	0
104	20241107	182100	913350070	2960	2960	2960	2960	0
105	20241107	182000	913350070	2960	2960	2960	2960	0
106	20241107	181900	913350070	2960	2960	2960	2960	0
107	20241107	181800	913350070	2960	2960	2960	2960	0
108	20241107	181700	913350070	2960	2960	2960	2960	0
109	20241107	181600	913350070	2960	2960	2960	2960	0
110	20241107	181500	913350070	2960	2960	2960	2960	0
111	20241107	181400	913350070	2960	2960	2960	2960	0
112	20241107	181300	913350070	2960	2960	2960	2960	0
113	20241107	181200	913350070	2960	2960	2960	2960	0
114	20241107	181100	913350070	2960	2960	2960	2960	0
115	20241107	181000	913350070	2960	2960	2960	2960	0
116	20241107	180900	913350070	2960	2960	2960	2960	0
117	20241107	180800	913350070	2960	2960	2960	2960	0
118	20241107	180700	913350070	2960	2960	2960	2960	0
119	20241107	180600	913350070	2960	2960	2960	2960	0
120	20241107	180500	913350070	2960	2960	2960	2960	0
121	20241107	180400	913350070	2960	2960	2960	2960	0
122	20241107	180300	913350070	2960	2960	2960	2960	7742
123	20241107	180200	913350070	2960	2960	2960	2960	0
124	20241107	180100	913350070	2960	2960	2960	2960	0
125	20241107	180000	913350070	2960	2960	2960	2960	0
126	20241107	175900	913350070	2960	2960	2960	2960	0
127	20241107	175800	913350070	2960	2960	2960	2960	0
128	20241107	175700	913350070	2960	2960	2960	2960	0
129	20241107	175600	913350070	2960	2960	2960	2960	0
130	20241107	175500	913350070	2960	2960	2960	2960	0
131	20241107	175400	913350070	2960	2960	2960	2960	0
132	20241107	175300	913350070	2960	2960	2960	2960	0
133	20241107	175200	913350070	2960	2960	2960	2960	0
134	20241107	175100	913350070	2960	2960	2960	2960	0
135	20241107	175000	913350070	2960	2960	2960	2960	0
136	20241107	174900	913350070	2960	2960	2960	2960	0
137	20241107	174800	913350070	2960	2960	2960	2960	0
138	20241107	174700	913350070	2960	2960	2960	2960	0
139	20241107	174600	913350070	2960	2960	2960	2960	0
140	20241107	174500	913350070	2960	2960	2960	2960	0
141	20241107	174400	913350070	2960	2960	2960	2960	0
142	20241107	174300	913350070	2960	2960	2960	2960	0
143	20241107	174200	913350070	2960	2960	2960	2960	0
144	20241107	174100	913350070	2960	2960	2960	2960	0
145	20241107	174000	913350070	2960	2960	2960	2960	0
146	20241107	173900	913350070	2960	2960	2960	2960	0
147	20241107	173800	913350070	2960	2960	2960	2960	0
148	20241107	173700	913350070	2960	2960	2960	2960	0
149	20241107	173600	913350070	2960	2960	2960	2960	0
150	20241107	173500	913350070	2960	2960	2960	2960	0
151	20241107	173400	913350070	2960	2960	2960	2960	0
152	20241107	173300	913350070	2960	2960	2960	2960	7742
153	20241107	173200	913350070	2960	2960	2960	2960	0
154	20241107	173100	913350070	2960	2960	2960	2960	0
155	20241107	173000	913350070	2960	2960	2960	2960	0
156	20241107	172900	913350070	2960	2960	2960	2960	0
157	20241107	172800	913350070	2960	2960	2960	2960	0
158	20241107	172700	913350070	2960	2960	2960	2960	0
159	20241107	172600	913350070	2960	2960	2960	2960	0
160	20241107	172500	913350070	2960	2960	2960	2960	0
161	20241107	172400	913350070	2960	2960	2960	2960	0
162	20241107	172300	913350070	2960	2960	2960	2960	0
163	20241107	172200	913350070	2960	2960	2960	2960	0
164	20241107	172100	913350070	2960	2960	2960	2960	0
165	20241107	172000	913350070	2960	2960	2960	2960	0
166	20241107	171900	913350070	2960	2960	2960	2960	0
167	20241107	171800	913350070	2960	2960	2960	2960	0
168	20241107	171700	913350070	2960	2960	2960	2960	0
169	20241107	171600	913350070	2960	2960	2960	2960	0
170	20241107	171500	913350070	2960	2960	2960	2960	0
171	20241107	171400	913350070	2960	2960	2960	2960	0
172	20241107	171300	913350070	2960	2960	2960	2960	0
173	20241107	171200	913350070	2960	2960	2960	2960	0
174	20241107	171100	913350070	2960	2960	2960	2960	0
175	20241107	171000	913350070	2960	2960	2960	2960	0
176	20241107	170900	913350070	2960	2960	2960	2960	0
177	20241107	170800	913350070	2960	2960	2960	2960	0
178	20241107	170700	913350070	2960	2960	2960	2960	0
179	20241107	170600	913350070	2960	2960	2960	2960	0
180	20241107	170500	913350070	2960	2960	2960	2960	0
181	20241107	170400	913350070	2960	2960	2960	2960	0
182	20241107	170300	913350070	2960	2960	2960	2960	7742
183	20241107	170200	913350070	2960	2960	2960	2960	0
184	20241107	170100	913350070	2960	2960	2960	2960	0
185	20241107	170000	913350070	2960	2960	2960	2960	0
186	20241107	165900	913350070	2960	2960	2960	2960	0
187	20241107	165800	913350070	2960	2960	2960	2960	0
188	20241107	165700	913350070	2960	2960	2960	2960	0
189	20241107	165600	913350070	2960	2960	2960	2960	0
190	20241107	165500	913350070	2960	2960	2960	2960	0
191	20241107	165400	913350070	2960	2960	2960	2960	0
192	20241107	165300	913350070	2960	2960	2960	2960	0
193	20241107	165200	913350070	2960	2960	2960	2960	0
194	20241107	165100	913350070	2960	2960	2960	2960	0
195	20241107	165000	913350070	2960	2960	2960	2960	0
196	20241107	164900	913350070	2960	2960	2960	2960	0
197	20241107	164800	913350070	2960	2960	2960	2960	0
198	20241107	164700	913350070	2960	2960	2960	2960	0
199	20241107	164600	913350070	2960	2960	2960	2960	0
200	20241107	164500	913350070	2960	2960	2960	2960	0
201	20241107	164400	913350070	2960	2960	2960	2960	0
202	20241107	164300	913350070	2960	2960	2960	2960	0
203	20241107	164200	913350070	2960	2960	2960	2960	0
204	20241107	164100	913350070	2960	2960	2960	2960	0
205	20241107	164000	913350070	2960	2960	2960	2960	0
206	20241107	163900	913350070	2960	2960	2960	2960	0
207	20241107	163800	913350070	2960	2960	2960	2960	0
208	20241107	163700	913350070	2960	2960	2960	2960	0
209	20241107	163600	913350070	2960	2960	2960	2960	0
210	20241107	163500	913350070	2960	2960	2960	2960	0
211	20241107	163400	913350070	2960	2960	2960	2960	0
212	20241107	163300	913350070	2960	2960	2960	2960	7742
213	20241107	163200	913350070	2960	2960	2960	2960	0
214	20241107	163100	913350070	2960	2960	2960	2960	0
215	20241107	163000	913350070	2960	2960	2960	2960	0
216	20241107	162900	913350070	2960	2960	2960	2960	0
217	20241107	162800	913350070	2960	2960	2960	2960	0
218	20241107	162700	913350070	2960	2960	2960	2960	0
219	20241107	162600	913350070	2960	2960	2960	2960	0
220	20241107	162500	913350070	2960	2960	2960	2960	0
221	20241107	162400	913350070	2960	2960	2960	2960	0
222	20241107	162300	913350070	2960	2960	2960	2960	0
223	20241107	162200	913350070	2960	2960	2960	2960	0
224	20241107	162100	913350070	2960	2960	2960	2960	0
225	20241107	162000	913350070	2960	2960	2960	2960	0
226	20241107	161900	913350070	2960	2960	2960	2960	0
227	20241107	161800	913350070	2960	2960	2960	2960	0
228	20241107	161700	913350070	2960	2960	2960	2960	0
229	20241107	161600	913350070	2960	2960	2960	2960	0
230	20241107	161500	913350070	2960	2960	2960	2960	0
231	20241107	161400	913350070	2960	2960	2960	2960	0
232	20241107	161300	913350070	2960	2960	2960	2960	0
233	20241107	161200	913350070	2960	2960	2960	2960	0
234	20241107	161100	913350070	2960	2960	2960	2960	0
235	20241107	161000	913350070	2960	2960	2960	2960	0
236	20241107	160900	913350070	2960	2960	2960	2960	0
237	20241107	160800	913350070	2960	2960	2960	2960	0
238	20241107	160700	913350070	2960	2960	2960	2960	0
239	20241107	160600	913350070	2960	2960	2960	2960	0
240	20241107	160500	913350070	2960	2960	2960	2960	0
241	20241107	160400	913350070	2960	2960	2960	2960	0
242	20241107	160300	913350070	2960	2960	2960	2960	7742
243	20241107	160200	913350070	2960	2960	2960	2960	0
244	20241107	160100	913350070	2960	2960	2960	2960	0
245	20241107	160000	913350070	2960	2960	2960	2960	0
246	20241107	155900	913350070	2960	2960	2960	2960	0
247	20241107	155800	913350070	2960	2960	2960	2960	0
248	20241107	155700	913350070	2960	2960	2960	2960	0
249	20241107	155600	913350070	2960	2960	2960	2960	0
250	20241107	155500	913350070	2960	2960	2960	2960	0
251	20241107	155400	913350070	2960	2960	2960	2960	0
252	20241107	155300	913350070	2960	2960	2960	2960	0
253	20241107	155200	913350070	2960	2960	2960	2960	0
254	20241107	155100	913350070	2960	2960	2960	2960	0
255	20241107	155000	913350070	2960	2960	2960	2960	0
256	20241107	154900	913350070	2960	2960	2960	2960	0
257	20241107	154800	913350070	2960	2960	2960	2960	0
258	20241107	154700	913350070	2960	2960	2960	2960	0
259	20241107	154600	913350070	2960	2960	2960	2960	0
260	20241107	154500	913350070	2960	2960	2960	2960	0
261	20241107	154400	913350070	2960	2960	2960	2960	0
262	20241107	154300	913350070	2960	2960	2960	2960	0
263	20241107	154200	913350070	2960	2960	2960	2960	0
264	20241107	154100	913350070	2960	2960	2960	2960	0
265	20241107	154000	913350070	2960	2960	2960	2960	0
266	20241107	153900	913350070	2960	2960	2960	2960	0
267	20241107	153800	913350070	2960	2960	2960	2960	0
268	20241107	153700	913350070	2960	2960	2960	2960	0
269	20241107	153600	913350070	2960	2960	2960	2960	0
270	20241107	153500	913350070	2960	2960	2960	2960	0
271	20241107	153400	913350070	2960	2960	2960	2960	0
272	20241107	153300	913350070	2960	2960	2960	2960	7742
273	20241107	153200	913350070	2960	2960	2960	2960	0
274	20241107	153100	913350070	2960	2960	2960	2960	0
275	20241107	153000	913350070	2960	2960	2960	2960	7742
276	20241107	152900	890433750	2970	2970	2970	2970	0
277	20241107	152800	890433750	2970	2970	2970	2970	0
278	20241107	152700	890433750	2970	2970	2970	2970	0
279	20241107	152600	890433750	2970	2970	2970	2970	0
280	20241107	152500	890433750	2970	2970	2970	2970	0
281	20241107	152400	890433750	2970	2970	2970	2970	0
282	20241107	152300	890433750	2970	2970	2970	2970	0
283	20241107	152200	890433750	2970	2970	2970	2970	0
284	20241107	152100	890433750	2970	2970	2970	2970	0
285	20241107	152000	890433750	2970	2970	2970	2970	0
286	20241107	151900	890433750	2970	2965	2975	2955	5517
287	20241107	151800	874097455	2965	2980	3000	2965	16500
288	20241107	151700	824995015	3000	3000	3010	2970	11886
289	20241107	151600	789479805	3000	3005	3020	3000	12883
290	20241107	151500	750766175	3000	3045	3065	3000	13411
291	20241107	151400	710180930	3040	3080	3090	3030	12990
292	20241107	151300	670410340	3070	3135	3165	3055	32158
293	20241107	151200	570268580	3135	2995	3145	2990	41532
294	20241107	151100	442301875	3015	2985	3020	2960	7153
295	20241107	151000	420814195	2980	2995	3010	2980	515
296	20241107	150900	419268025	3005	2990	3005	2990	1090
297	20241107	150800	416003980	2990	2970	2990	2970	242
298	20241107	150700	415284260	2970	2970	2970	2960	424
299	20241107	150600	414029190	2955	2955	2955	2955	0
300	20241107	150500	414029190	2955	2955	2955	2955	4
301	20241107	150400	414017370	2965	2970	2970	2955	1680
302	20241107	150300	409037765	2975	2975	2975	2975	1
303	20241107	150200	409034790	2975	2975	2975	2975	1
304	20241107	150100	409031815	2965	2980	2990	2965	1198
305	20241107	150000	405472020	2980	2970	3000	2970	1836
306	20241107	145900	400001640	2970	2970	2970	2970	1
307	20241107	145800	399998670	2955	2970	2970	2955	99
308	20241107	145700	399706100	2955	2970	2980	2955	535
309	20241107	145600	398117660	2980	2960	2980	2960	746
310	20241107	145500	395905995	2960	2955	2990	2955	2054
311	20241107	145400	389797795	2955	2955	2955	2955	222
312	20241107	145300	389141785	2955	2955	2955	2955	23
313	20241107	145200	389073820	2955	2955	2955	2955	1
314	20241107	145100	389070865	2955	2950	2955	2950	304
315	20241107	145000	388174060	2950	2950	2950	2950	101
316	20241107	144900	387876110	2945	2945	2945	2940	786
317	20241107	144800	385565230	2950	2950	2950	2950	3
318	20241107	144700	385556380	2950	2950	2950	2945	303
319	20241107	144600	384664030	2945	2945	2945	2945	214
320	20241107	144500	384033800	2950	2950	2950	2950	217
321	20241107	144400	383393650	2945	2950	2950	2945	603
322	20241107	144300	381617645	2955	2945	2955	2945	89
323	20241107	144200	381355525	2950	2950	2950	2950	0
324	20241107	144100	381355525	2950	2950	2950	2950	1
325	20241107	144000	381352575	2950	2950	2950	2950	0
326	20241107	143900	381352575	2950	2945	2950	2940	41
327	20241107	143800	381231965	2945	2950	2950	2945	22
328	20241107	143700	381167120	2935	2945	2945	2935	2743
329	20241107	143600	373111810	2950	2950	2950	2950	21
330	20241107	143500	373049860	2955	2950	2955	2950	103
331	20241107	143400	372746005	2950	2950	2950	2950	104
332	20241107	143300	372439205	2960	2960	2960	2960	2
333	20241107	143200	372433285	2955	2955	2955	2955	21
334	20241107	143100	372371230	2955	2945	2955	2945	408
335	20241107	143000	371168075	2950	2950	2950	2950	60
336	20241107	142900	370991075	2955	2955	2955	2950	3
337	20241107	142800	370982215	2955	2955	2955	2955	5
338	20241107	142700	370967440	2940	2950	2950	2940	323
339	20241107	142600	370016990	2960	2960	2960	2940	4694
340	20241107	142500	356182800	2965	2960	2965	2955	358
341	20241107	142400	355123115	2965	2970	2970	2960	1255
342	20241107	142300	351405865	2980	2975	2980	2975	194
343	20241107	142200	350828710	2975	2985	2985	2960	3598
344	20241107	142100	340129170	2985	2965	2995	2965	3650
345	20241107	142000	329288205	2970	2970	2975	2965	1808
346	20241107	141900	323916795	2970	2990	2990	2955	4568
347	20241107	141800	310347005	2990	2990	3000	2965	8083
348	20241107	141700	286258495	2975	3005	3100	2975	22926
349	20241107	141600	216803775	3020	3035	3055	3020	14662
350	20241107	141500	172257640	3055	3035	3065	3010	9491
351	20241107	141400	143518590	3035	2990	3090	2990	19164
352	20241107	141300	85526490	2990	2990	2990	2990	1
353	20241107	141200	85523500	2990	2990	2990	2990	1
354	20241107	141100	85520510	2990	2990	2990	2990	2
355	20241107	141000	85514530	2990	2990	2990	2990	0
356	20241107	140900	85514530	2990	2990	2990	2990	1
357	20241107	140800	85511540	2990	2990	2990	2990	0
358	20241107	140700	85511540	2990	2990	2990	2990	2
359	20241107	140600	85505560	2990	2990	2990	2990	10
360	20241107	140500	85475660	2990	2990	2990	2990	13
361	20241107	140400	85436790	2990	2990	2990	2990	0
362	20241107	140300	85436790	2990	2990	2990	2990	2
363	20241107	140200	85430810	2990	2990	2990	2990	0
364	20241107	140100	85430810	2990	2990	2990	2990	9
365	20241107	140000	85403900	2990	2990	2990	2990	1
366	20241107	135900	85400910	2990	2990	2990	2990	1
367	20241107	135800	85397920	2990	2990	2990	2990	1
368	20241107	135700	85394930	2990	2990	2990	2990	19
369	20241107	135600	85338120	2990	2990	2990	2990	0
370	20241107	135500	85338120	2990	2990	2990	2990	1
371	20241107	135400	85335130	2990	2990	2990	2990	0
372	20241107	135300	85335130	2990	2990	2990	2990	1
373	20241107	135200	85332140	2990	2990	2990	2990	100
374	20241107	135100	85033140	2990	2990	2990	2990	802
375	20241107	135000	82635160	2990	2990	2990	2990	200
376	20241107	134900	82037160	2980	2980	2980	2980	0
377	20241107	134800	82037160	2980	2980	2980	2980	0
378	20241107	134700	82037160	2980	2985	2990	2980	4
379	20241107	134600	82025220	2990	2990	2990	2990	0
380	20241107	134500	82025220	2990	2990	2990	2990	0
381	20241107	134400	82025220	2990	2990	2990	2990	1
382	20241107	134300	82022230	2990	2985	2990	2985	2
383	20241107	134200	82016255	2985	2985	2985	2985	1
384	20241107	134100	82013270	2990	2990	2990	2990	1
385	20241107	134000	82010280	2990	2990	2990	2990	1
386	20241107	133900	82007290	2990	2990	2990	2990	2
387	20241107	133800	82001310	2990	2990	2990	2990	79
388	20241107	133700	81765100	2990	2990	2990	2990	23
389	20241107	133600	81696330	2990	2990	2990	2990	137
390	20241107	133500	81286700	2990	2990	2990	2990	701
391	20241107	133400	79190710	2990	2990	2990	2990	453
392	20241107	133300	77836240	2985	2990	2990	2985	48
393	20241107	133200	77692955	2985	2990	2990	2985	102
394	20241107	133100	77388480	2985	2985	2985	2985	8
395	20241107	133000	77364600	2985	2985	2985	2985	40
396	20241107	132900	77245200	2985	2985	2985	2985	101
397	20241107	132800	76943715	2985	2985	2985	2985	1
398	20241107	132700	76940730	2985	2990	2990	2985	102
399	20241107	132600	76636255	2985	2985	2985	2985	179
400	20241107	132500	76101940	2985	2990	2990	2985	422
401	20241107	132400	74841770	2985	2985	2985	2985	474
402	20241107	132300	73426880	2985	2985	2985	2980	810
403	20241107	132200	71010500	2985	2980	2985	2980	307
404	20241107	132100	70095635	2980	2980	2980	2980	502
405	20241107	132000	68599675	2980	2980	2980	2970	573
406	20241107	131900	66892865	2980	2980	2980	2970	249
407	20241107	131800	66151320	2980	2980	2980	2980	2
408	20241107	131700	66145360	2980	2980	2980	2980	1
409	20241107	131600	66142380	2980	2980	2980	2980	0
410	20241107	131500	66142380	2980	2980	2980	2980	1
411	20241107	131400	66139400	2980	2980	2980	2980	1
412	20241107	131300	66136420	2980	2980	2980	2980	24
413	20241107	131200	66064900	2980	2980	2980	2980	2
414	20241107	131100	66058940	2980	2980	2980	2980	1
415	20241107	131000	66055960	2980	2980	2980	2980	1
416	20241107	130900	66052980	2980	2980	2980	2980	1
417	20241107	130800	66050000	2975	2975	2975	2975	1
418	20241107	130700	66047025	2970	2970	2970	2970	4
419	20241107	130600	66035145	2980	2980	2980	2980	0
420	20241107	130500	66035145	2980	2980	2980	2980	2
421	20241107	130400	66029185	2980	2980	2980	2980	0
422	20241107	130300	66029185	2980	2980	2980	2980	1
423	20241107	130200	66026205	2980	2980	2980	2980	0
424	20241107	130100	66026205	2980	2980	2980	2980	1
425	20241107	130000	66023225	2965	2975	2975	2965	37
426	20241107	125900	65913505	2980	2980	2980	2980	1
427	20241107	125800	65910525	2980	2980	2980	2980	2
428	20241107	125700	65904565	2980	2980	2980	2980	1
429	20241107	125600	65901585	2980	2980	2980	2980	1
430	20241107	125500	65898605	2980	2980	2980	2980	0
431	20241107	125400	65898605	2980	2980	2980	2980	1
432	20241107	125300	65895625	2975	2975	2975	2975	0
433	20241107	125200	65895625	2975	2975	2975	2975	0
434	20241107	125100	65895625	2975	2975	2975	2975	1
435	20241107	125000	65892650	2965	2980	2980	2965	139
436	20241107	124900	65478980	2980	2980	2980	2980	109
437	20241107	124800	65154160	2980	2980	2980	2980	100
438	20241107	124700	64856160	2980	2975	2980	2975	136
439	20241107	124600	64451555	2975	2975	2975	2975	102
440	20241107	124500	64148105	2975	2975	2975	2975	1
441	20241107	124400	64145130	2975	2975	2975	2975	0
442	20241107	124300	64145130	2975	2975	2975	2975	1
443	20241107	124200	64142155	2975	2975	2975	2975	1
444	20241107	124100	64139180	2975	2975	2975	2975	0
445	20241107	124000	64139180	2975	2975	2975	2975	2
446	20241107	123900	64133230	2975	2975	2975	2975	0
447	20241107	123800	64133230	2975	2975	2975	2975	0
448	20241107	123700	64133230	2975	2975	2975	2975	2
449	20241107	123600	64127280	2975	2975	2975	2975	2
450	20241107	123500	64121330	2975	2975	2975	2975	0
451	20241107	123400	64121330	2975	2975	2975	2975	1
452	20241107	123300	64118355	2975	2975	2975	2975	4
453	20241107	123200	64106455	2975	2975	2975	2975	0
454	20241107	123100	64106455	2975	2975	2975	2975	1
455	20241107	123000	64103480	2975	2975	2975	2975	2
456	20241107	122900	64097530	2975	2975	2975	2975	1
457	20241107	122800	64094555	2975	2975	2975	2975	0
458	20241107	122700	64094555	2975	2975	2975	2975	1
459	20241107	122600	64091580	2975	2975	2975	2975	2
460	20241107	122500	64085630	2975	2975	2975	2975	0
461	20241107	122400	64085630	2975	2975	2975	2975	0
462	20241107	122300	64085630	2975	2975	2975	2975	1
463	20241107	122200	64082655	2975	2975	2975	2975	1
464	20241107	122100	64079680	2975	2975	2975	2975	1
465	20241107	122000	64076705	2975	2975	2975	2975	0
466	20241107	121900	64076705	2975	2975	2975	2975	1
467	20241107	121800	64073730	2975	2975	2975	2975	1
468	20241107	121700	64070755	2975	2975	2975	2975	2
469	20241107	121600	64064805	2975	2975	2975	2975	0
470	20241107	121500	64064805	2975	2975	2975	2975	1
471	20241107	121400	64061830	2975	2975	2975	2975	2
472	20241107	121300	64055880	2970	2970	2970	2970	0
473	20241107	121200	64055880	2970	2970	2970	2970	0
474	20241107	121100	64055880	2970	2970	2970	2970	0
475	20241107	121000	64055880	2970	2970	2970	2970	33
476	20241107	120900	63957870	2970	2970	2970	2965	47
477	20241107	120800	63818425	2975	2975	2975	2975	19
478	20241107	120700	63761900	2975	2975	2975	2975	0
479	20241107	120600	63761900	2975	2975	2975	2975	0
480	20241107	120500	63761900	2975	2975	2975	2975	2
481	20241107	120400	63755950	2975	2975	2975	2970	23
482	20241107	120300	63687555	2975	2975	2975	2975	9
483	20241107	120200	63660780	2975	2975	2975	2975	1
484	20241107	120100	63657805	2975	2975	2975	2975	3
485	20241107	120000	63648880	2975	2975	2975	2975	0
486	20241107	115900	63648880	2975	2975	2975	2975	1
487	20241107	115800	63645905	2975	2975	2975	2975	2
488	20241107	115700	63639955	2975	2975	2975	2975	0
489	20241107	115600	63639955	2975	2975	2975	2975	0
490	20241107	115500	63639955	2975	2975	2975	2975	2
491	20241107	115400	63634005	2975	2975	2975	2975	2
492	20241107	115300	63628055	2975	2975	2975	2975	0
493	20241107	115200	63628055	2975	2975	2975	2975	0
494	20241107	115100	63628055	2975	2975	2975	2975	2
495	20241107	115000	63622105	2970	2980	2980	2970	120
496	20241107	114900	63265165	2980	2980	2980	2980	2
497	20241107	114800	63259205	2980	2980	2980	2980	1
498	20241107	114700	63256225	2975	2980	2980	2975	34
499	20241107	114600	63154945	2980	2980	2980	2980	15
500	20241107	114500	63110245	2980	2980	2980	2980	3
501	20241107	114400	63101305	2980	2980	2980	2980	0
502	20241107	114300	63101305	2980	2980	2980	2980	0
503	20241107	114200	63101305	2980	2980	2980	2980	1
504	20241107	114100	63098325	2980	2980	2980	2980	3
505	20241107	114000	63089385	2980	2980	2980	2980	1
506	20241107	113900	63086405	2975	2965	2975	2965	23
507	20241107	113800	63018200	2965	2980	2980	2965	43
508	20241107	113700	62890165	2980	2980	2980	2980	1
509	20241107	113600	62887185	2980	2980	2980	2980	2
510	20241107	113500	62881225	2980	2980	2980	2980	0
511	20241107	113400	62881225	2980	2980	2980	2980	0
512	20241107	113300	62881225	2980	2980	2980	2980	2
513	20241107	113200	62875265	2975	2975	2975	2975	0
514	20241107	113100	62875265	2975	2975	2975	2975	0
515	20241107	113000	62875265	2975	2975	2975	2975	2
516	20241107	112900	62869315	2980	2980	2980	2980	1
517	20241107	112800	62866335	2980	2980	2980	2980	0
518	20241107	112700	62866335	2980	2980	2980	2980	3
519	20241107	112600	62857395	2965	2980	2980	2965	11
520	20241107	112500	62824720	2975	2980	2980	2975	4
521	20241107	112400	62812815	2980	2980	2980	2980	1
522	20241107	112300	62809835	2980	2980	2980	2975	7
523	20241107	112200	62788980	2980	2980	2980	2980	2
524	20241107	112100	62783020	2975	2980	2980	2975	17
525	20241107	112000	62732370	2980	2980	2980	2980	0
526	20241107	111900	62732370	2980	2980	2980	2980	1
527	20241107	111800	62729390	2980	2980	2980	2980	1
528	20241107	111700	62726410	2980	2980	2980	2980	2
529	20241107	111600	62720450	2980	2980	2980	2980	0
530	20241107	111500	62720450	2980	2980	2980	2980	0
531	20241107	111400	62720450	2980	2980	2980	2980	1
532	20241107	111300	62717470	2975	2980	2980	2965	46
533	20241107	111200	62580535	2975	2975	2975	2965	18
534	20241107	111100	62527075	2980	2980	2980	2980	0
535	20241107	111000	62527075	2980	2980	2980	2980	6
536	20241107	110900	62509195	2980	2980	2980	2980	30
537	20241107	110800	62419795	2975	2975	2975	2975	0
538	20241107	110700	62419795	2975	2975	2975	2975	20
539	20241107	110600	62360295	2980	2980	2980	2980	6
540	20241107	110500	62342415	2980	2980	2980	2980	3
541	20241107	110400	62333475	2980	2980	2980	2980	2
542	20241107	110300	62327515	2980	2980	2980	2980	1
543	20241107	110200	62324535	2980	2980	2980	2980	1
544	20241107	110100	62321555	2975	2980	2980	2975	26
545	20241107	110000	62244175	2980	2980	2980	2980	40
546	20241107	105900	62124975	2980	2980	2980	2980	2
547	20241107	105800	62119015	2980	2980	2980	2980	0
548	20241107	105700	62119015	2980	2980	2980	2980	2
549	20241107	105600	62113055	2980	2980	2980	2980	0
550	20241107	105500	62113055	2980	2980	2980	2980	1
551	20241107	105400	62110075	2980	2975	2980	2960	22
552	20241107	105300	62044850	2980	2980	2980	2980	1
553	20241107	105200	62041870	2980	2980	2980	2980	0
554	20241107	105100	62041870	2980	2980	2980	2980	1
555	20241107	105000	62038890	2975	2975	2975	2975	1
556	20241107	104900	62035915	2975	2975	2975	2975	1
557	20241107	104800	62032940	2980	2980	2980	2980	1
558	20241107	104700	62029960	2980	2980	2980	2980	1
559	20241107	104600	62026980	2980	2980	2980	2980	1
560	20241107	104500	62024000	2980	2980	2980	2980	8
561	20241107	104400	62000160	2965	2965	2965	2965	0
562	20241107	104300	62000160	2965	2965	2965	2965	0
563	20241107	104200	62000160	2965	2965	2965	2965	0
564	20241107	104100	62000160	2965	2955	2965	2955	3156
565	20241107	104000	52672795	2955	2955	2955	2955	0
566	20241107	103900	52672795	2955	2955	2955	2955	265
567	20241107	103800	51889720	2955	2955	2955	2955	211
568	20241107	103700	51266215	2955	2955	2955	2955	3
569	20241107	103600	51257350	2955	2955	2955	2955	101
570	20241107	103500	50958895	2950	2950	2950	2950	30
571	20241107	103400	50870395	2950	2950	2950	2950	191
572	20241107	103300	50306945	2950	2950	2950	2950	202
573	20241107	103200	49711045	2950	2945	2950	2945	101
574	20241107	103100	49413595	2950	2945	2950	2945	200
575	20241107	103000	48823845	2950	2945	2950	2945	100
576	20241107	102900	48529095	2940	2950	2950	2940	1401
577	20241107	102800	44405705	2950	2950	2950	2950	0
578	20241107	102700	44405705	2950	2950	2950	2950	3
579	20241107	102600	44396855	2945	2950	2950	2945	101
580	20241107	102500	44099405	2945	2950	2950	2945	249
581	20241107	102400	43366090	2945	2945	2945	2945	553
582	20241107	102300	41737505	2945	2950	2950	2945	2
583	20241107	102200	41731610	2950	2950	2950	2945	201
584	20241107	102100	41139160	2950	2950	2950	2950	200
585	20241107	102000	40549160	2950	2950	2950	2950	100
586	20241107	101900	40254160	2950	2950	2950	2950	201
587	20241107	101800	39661210	2935	2950	2950	2935	2200
588	20241107	101700	33200660	2950	2950	2950	2945	50
589	20241107	101600	33053395	2955	2955	2955	2955	51
590	20241107	101500	32902690	2955	2955	2955	2955	38
591	20241107	101400	32790400	2955	2955	2955	2955	51
592	20241107	101300	32639695	2955	2955	2955	2955	102
593	20241107	101200	32338285	2935	2935	2935	2935	0
594	20241107	101100	32338285	2935	2950	2950	2935	1116
595	20241107	101000	29056310	2950	2950	2950	2950	0
596	20241107	100900	29056310	2950	2950	2950	2950	1
597	20241107	100800	29053360	2950	2950	2950	2950	101
598	20241107	100700	28755410	2950	2945	2950	2940	172
599	20241107	100600	28248025	2945	2945	2945	2945	0
600	20241107	100500	28248025	2945	2945	2945	2945	1
601	20241107	100400	28245080	2945	2945	2945	2945	3
602	20241107	100300	28236245	2945	2945	2945	2945	197
603	20241107	100200	27656080	2940	2940	2940	2940	0
604	20241107	100100	27656080	2940	2940	2940	2940	0
605	20241107	100000	27656080	2940	2940	2940	2940	4
606	20241107	095900	27644320	2935	2935	2935	2935	7
607	20241107	095800	27623775	2940	2940	2940	2940	3
608	20241107	095700	27614955	2940	2940	2940	2940	1
609	20241107	095600	27612015	2940	2940	2940	2940	1
610	20241107	095500	27609075	2940	2940	2940	2940	13
611	20241107	095400	27570855	2945	2945	2945	2945	1
612	20241107	095300	27567910	2945	2945	2945	2945	12
613	20241107	095200	27532570	2950	2950	2950	2950	1
614	20241107	095100	27529620	2950	2950	2950	2950	1
615	20241107	095000	27526670	2950	2950	2950	2950	1
616	20241107	094900	27523720	2940	2940	2940	2940	0
617	20241107	094800	27523720	2940	2950	2950	2940	2043
618	20241107	094700	21517285	2940	2940	2940	2940	12
619	20241107	094600	21482005	2940	2940	2940	2940	0
620	20241107	094500	21482005	2940	2940	2940	2940	449
621	20241107	094400	20161945	2940	2940	2940	2940	2
622	20241107	094300	20156065	2940	2940	2940	2940	0
623	20241107	094200	20156065	2940	2940	2940	2940	101
624	20241107	094100	19859125	2940	2940	2940	2935	2452
625	20241107	094000	12662495	2940	2935	2940	2935	111
626	20241107	093900	12336205	2940	2940	2940	2940	0
627	20241107	093800	12336205	2940	2940	2940	2940	6
628	20241107	093700	12318565	2940	2940	2940	2940	0
629	20241107	093600	12318565	2940	2940	2940	2940	13
630	20241107	093500	12280345	2940	2940	2940	2940	2
631	20241107	093400	12274465	2940	2945	2945	2940	301
632	20241107	093300	11389515	2950	2945	2950	2945	3
633	20241107	093200	11380675	2940	2940	2940	2940	5
634	20241107	093100	11365975	2940	2940	2940	2940	0
635	20241107	093000	11365975	2940	2945	2945	2940	21
636	20241107	092900	11304180	2945	2945	2945	2945	0
637	20241107	092800	11304180	2945	2935	2945	2935	110
638	20241107	092700	10981230	2945	2945	2945	2945	0
639	20241107	092600	10981230	2945	2945	2945	2945	90
640	20241107	092500	10716180	2935	2935	2935	2935	0
641	20241107	092400	10716180	2935	2935	2935	2935	0
642	20241107	092300	10716180	2935	2935	2935	2935	0
643	20241107	092200	10716180	2935	2940	2940	2935	1219
644	20241107	092100	7138395	2935	2935	2935	2935	0
645	20241107	092000	7138395	2935	2935	2935	2935	0
646	20241107	091900	7138395	2935	2935	2935	2935	0
647	20241107	091800	7138395	2935	2935	2935	2935	0
648	20241107	091700	7138395	2935	2935	2935	2935	0
649	20241107	091600	7138395	2935	2935	2935	2935	0
650	20241107	091500	7138395	2935	2940	2940	2935	353
651	20241107	091400	6101425	2945	2935	2945	2935	779
652	20241107	091300	3814540	2930	2930	2930	2930	0
653	20241107	091200	3814540	2930	2930	2930	2930	0
654	20241107	091100	3814540	2930	2930	2930	2930	0
655	20241107	091000	3814540	2930	2930	2930	2930	0
656	20241107	090900	3814540	2930	2930	2930	2930	0
657	20241107	090800	3814540	2930	2940	2940	2930	609
658	20241107	090700	2027295	2945	2945	2945	2945	0
659	20241107	090600	2027295	2945	2945	2945	2945	0
660	20241107	090500	2027295	2945	2945	2945	2945	134
661	20241107	090400	1632665	2955	2950	2955	2950	507
662	20241107	090300	137010	2955	2965	2965	2955	17
663	20241107	090200	86675	2960	2985	2985	2960	2
664	20241107	090100	80730	2990	2990	2990	2990	0
665	20241107	090000	80730	2990	2990	2990	2990	27