KissMeData/047310/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	192700	619514120	4995	4995	4995	4995	1531
3	20241107	192600	619514120	4995	4995	4995	4995	0
4	20241107	192500	619514120	4995	4995	4995	4995	0
5	20241107	192400	619514120	4995	4995	4995	4995	0
6	20241107	192300	619514120	4995	4995	4995	4995	0
7	20241107	192200	619514120	4995	4995	4995	4995	0
8	20241107	192100	619514120	4995	4995	4995	4995	0
9	20241107	192000	619514120	4995	4995	4995	4995	0
10	20241107	191900	619514120	4995	4995	4995	4995	0
11	20241107	191800	619514120	4995	4995	4995	4995	0
12	20241107	191700	619514120	4995	4995	4995	4995	0
13	20241107	191600	619514120	4995	4995	4995	4995	0
14	20241107	191500	619514120	4995	4995	4995	4995	0
15	20241107	191400	619514120	4995	4995	4995	4995	0
16	20241107	191300	619514120	4995	4995	4995	4995	0
17	20241107	191200	619514120	4995	4995	4995	4995	0
18	20241107	191100	619514120	4995	4995	4995	4995	0
19	20241107	191000	619514120	4995	4995	4995	4995	0
20	20241107	190900	619514120	4995	4995	4995	4995	0
21	20241107	190800	619514120	4995	4995	4995	4995	0
22	20241107	190700	619514120	4995	4995	4995	4995	0
23	20241107	190600	619514120	4995	4995	4995	4995	0
24	20241107	190500	619514120	4995	4995	4995	4995	0
25	20241107	190400	619514120	4995	4995	4995	4995	0
26	20241107	190300	619514120	4995	4995	4995	4995	0
27	20241107	190200	619514120	4995	4995	4995	4995	0
28	20241107	190100	619514120	4995	4995	4995	4995	0
29	20241107	190000	619514120	4995	4995	4995	4995	0
30	20241107	185900	619514120	4995	4995	4995	4995	0
31	20241107	185800	619514120	4995	4995	4995	4995	0
32	20241107	185700	619514120	4995	4995	4995	4995	1531
33	20241107	185600	619514120	4995	4995	4995	4995	0
34	20241107	185500	619514120	4995	4995	4995	4995	0
35	20241107	185400	619514120	4995	4995	4995	4995	0
36	20241107	185300	619514120	4995	4995	4995	4995	0
37	20241107	185200	619514120	4995	4995	4995	4995	0
38	20241107	185100	619514120	4995	4995	4995	4995	0
39	20241107	185000	619514120	4995	4995	4995	4995	0
40	20241107	184900	619514120	4995	4995	4995	4995	0
41	20241107	184800	619514120	4995	4995	4995	4995	0
42	20241107	184700	619514120	4995	4995	4995	4995	0
43	20241107	184600	619514120	4995	4995	4995	4995	0
44	20241107	184500	619514120	4995	4995	4995	4995	0
45	20241107	184400	619514120	4995	4995	4995	4995	0
46	20241107	184300	619514120	4995	4995	4995	4995	0
47	20241107	184200	619514120	4995	4995	4995	4995	0
48	20241107	184100	619514120	4995	4995	4995	4995	0
49	20241107	184000	619514120	4995	4995	4995	4995	0
50	20241107	183900	619514120	4995	4995	4995	4995	0
51	20241107	183800	619514120	4995	4995	4995	4995	0
52	20241107	183700	619514120	4995	4995	4995	4995	0
53	20241107	183600	619514120	4995	4995	4995	4995	0
54	20241107	183500	619514120	4995	4995	4995	4995	0
55	20241107	183400	619514120	4995	4995	4995	4995	0
56	20241107	183300	619514120	4995	4995	4995	4995	0
57	20241107	183200	619514120	4995	4995	4995	4995	0
58	20241107	183100	619514120	4995	4995	4995	4995	0
59	20241107	183000	619514120	4995	4995	4995	4995	0
60	20241107	182900	619514120	4995	4995	4995	4995	0
61	20241107	182800	619514120	4995	4995	4995	4995	0
62	20241107	182700	619514120	4995	4995	4995	4995	1531
63	20241107	182600	619514120	4995	4995	4995	4995	0
64	20241107	182500	619514120	4995	4995	4995	4995	0
65	20241107	182400	619514120	4995	4995	4995	4995	0
66	20241107	182300	619514120	4995	4995	4995	4995	0
67	20241107	182200	619514120	4995	4995	4995	4995	0
68	20241107	182100	619514120	4995	4995	4995	4995	0
69	20241107	182000	619514120	4995	4995	4995	4995	0
70	20241107	181900	619514120	4995	4995	4995	4995	0
71	20241107	181800	619514120	4995	4995	4995	4995	0
72	20241107	181700	619514120	4995	4995	4995	4995	0
73	20241107	181600	619514120	4995	4995	4995	4995	0
74	20241107	181500	619514120	4995	4995	4995	4995	0
75	20241107	181400	619514120	4995	4995	4995	4995	0
76	20241107	181300	619514120	4995	4995	4995	4995	0
77	20241107	181200	619514120	4995	4995	4995	4995	0
78	20241107	181100	619514120	4995	4995	4995	4995	0
79	20241107	181000	619514120	4995	4995	4995	4995	0
80	20241107	180900	619514120	4995	4995	4995	4995	0
81	20241107	180800	619514120	4995	4995	4995	4995	0
82	20241107	180700	619514120	4995	4995	4995	4995	0
83	20241107	180600	619514120	4995	4995	4995	4995	0
84	20241107	180500	619514120	4995	4995	4995	4995	0
85	20241107	180400	619514120	4995	4995	4995	4995	0
86	20241107	180300	619514120	4995	4995	4995	4995	0
87	20241107	180200	619514120	4995	4995	4995	4995	0
88	20241107	180100	619514120	4995	4995	4995	4995	0
89	20241107	180000	619514120	4995	4995	4995	4995	0
90	20241107	175900	619514120	4995	4995	4995	4995	0
91	20241107	175800	619514120	4995	4995	4995	4995	0
92	20241107	175700	619514120	4995	4995	4995	4995	1531
93	20241107	175600	619514120	4995	4995	4995	4995	0
94	20241107	175500	619514120	4995	4995	4995	4995	0
95	20241107	175400	619514120	4995	4995	4995	4995	0
96	20241107	175300	619514120	4995	4995	4995	4995	0
97	20241107	175200	619514120	4995	4995	4995	4995	0
98	20241107	175100	619514120	4995	4995	4995	4995	0
99	20241107	175000	619514120	4995	4995	4995	4995	0
100	20241107	174900	619514120	4995	4995	4995	4995	0
101	20241107	174800	619514120	4995	4995	4995	4995	0
102	20241107	174700	619514120	4995	4995	4995	4995	0
103	20241107	174600	619514120	4995	4995	4995	4995	0
104	20241107	174500	619514120	4995	4995	4995	4995	0
105	20241107	174400	619514120	4995	4995	4995	4995	0
106	20241107	174300	619514120	4995	4995	4995	4995	0
107	20241107	174200	619514120	4995	4995	4995	4995	0
108	20241107	174100	619514120	4995	4995	4995	4995	0
109	20241107	174000	619514120	4995	4995	4995	4995	0
110	20241107	173900	619514120	4995	4995	4995	4995	0
111	20241107	173800	619514120	4995	4995	4995	4995	0
112	20241107	173700	619514120	4995	4995	4995	4995	0
113	20241107	173600	619514120	4995	4995	4995	4995	0
114	20241107	173500	619514120	4995	4995	4995	4995	0
115	20241107	173400	619514120	4995	4995	4995	4995	0
116	20241107	173300	619514120	4995	4995	4995	4995	0
117	20241107	173200	619514120	4995	4995	4995	4995	0
118	20241107	173100	619514120	4995	4995	4995	4995	0
119	20241107	173000	619514120	4995	4995	4995	4995	0
120	20241107	172900	619514120	4995	4995	4995	4995	0
121	20241107	172800	619514120	4995	4995	4995	4995	0
122	20241107	172700	619514120	4995	4995	4995	4995	1531
123	20241107	172600	619514120	4995	4995	4995	4995	0
124	20241107	172500	619514120	4995	4995	4995	4995	0
125	20241107	172400	619514120	4995	4995	4995	4995	0
126	20241107	172300	619514120	4995	4995	4995	4995	0
127	20241107	172200	619514120	4995	4995	4995	4995	0
128	20241107	172100	619514120	4995	4995	4995	4995	0
129	20241107	172000	619514120	4995	4995	4995	4995	0
130	20241107	171900	619514120	4995	4995	4995	4995	0
131	20241107	171800	619514120	4995	4995	4995	4995	0
132	20241107	171700	619514120	4995	4995	4995	4995	0
133	20241107	171600	619514120	4995	4995	4995	4995	0
134	20241107	171500	619514120	4995	4995	4995	4995	0
135	20241107	171400	619514120	4995	4995	4995	4995	0
136	20241107	171300	619514120	4995	4995	4995	4995	0
137	20241107	171200	619514120	4995	4995	4995	4995	0
138	20241107	171100	619514120	4995	4995	4995	4995	0
139	20241107	171000	619514120	4995	4995	4995	4995	0
140	20241107	170900	619514120	4995	4995	4995	4995	0
141	20241107	170800	619514120	4995	4995	4995	4995	0
142	20241107	170700	619514120	4995	4995	4995	4995	0
143	20241107	170600	619514120	4995	4995	4995	4995	0
144	20241107	170500	619514120	4995	4995	4995	4995	0
145	20241107	170400	619514120	4995	4995	4995	4995	0
146	20241107	170300	619514120	4995	4995	4995	4995	0
147	20241107	170200	619514120	4995	4995	4995	4995	0
148	20241107	170100	619514120	4995	4995	4995	4995	0
149	20241107	170000	619514120	4995	4995	4995	4995	0
150	20241107	165900	619514120	4995	4995	4995	4995	0
151	20241107	165800	619514120	4995	4995	4995	4995	0
152	20241107	165700	619514120	4995	4995	4995	4995	1531
153	20241107	165600	619514120	4995	4995	4995	4995	0
154	20241107	165500	619514120	4995	4995	4995	4995	0
155	20241107	165400	619514120	4995	4995	4995	4995	0
156	20241107	165300	619514120	4995	4995	4995	4995	0
157	20241107	165200	619514120	4995	4995	4995	4995	0
158	20241107	165100	619514120	4995	4995	4995	4995	0
159	20241107	165000	619514120	4995	4995	4995	4995	0
160	20241107	164900	619514120	4995	4995	4995	4995	0
161	20241107	164800	619514120	4995	4995	4995	4995	0
162	20241107	164700	619514120	4995	4995	4995	4995	0
163	20241107	164600	619514120	4995	4995	4995	4995	0
164	20241107	164500	619514120	4995	4995	4995	4995	0
165	20241107	164400	619514120	4995	4995	4995	4995	0
166	20241107	164300	619514120	4995	4995	4995	4995	0
167	20241107	164200	619514120	4995	4995	4995	4995	0
168	20241107	164100	619514120	4995	4995	4995	4995	0
169	20241107	164000	619514120	4995	4995	4995	4995	0
170	20241107	163900	619514120	4995	4995	4995	4995	0
171	20241107	163800	619514120	4995	4995	4995	4995	0
172	20241107	163700	619514120	4995	4995	4995	4995	0
173	20241107	163600	619514120	4995	4995	4995	4995	0
174	20241107	163500	619514120	4995	4995	4995	4995	0
175	20241107	163400	619514120	4995	4995	4995	4995	0
176	20241107	163300	619514120	4995	4995	4995	4995	0
177	20241107	163200	619514120	4995	4995	4995	4995	0
178	20241107	163100	619514120	4995	4995	4995	4995	0
179	20241107	163000	619514120	4995	4995	4995	4995	0
180	20241107	162900	619514120	4995	4995	4995	4995	0
181	20241107	162800	619514120	4995	4995	4995	4995	0
182	20241107	162700	619514120	4995	4995	4995	4995	1531
183	20241107	162600	619514120	4995	4995	4995	4995	0
184	20241107	162500	619514120	4995	4995	4995	4995	0
185	20241107	162400	619514120	4995	4995	4995	4995	0
186	20241107	162300	619514120	4995	4995	4995	4995	0
187	20241107	162200	619514120	4995	4995	4995	4995	0
188	20241107	162100	619514120	4995	4995	4995	4995	0
189	20241107	162000	619514120	4995	4995	4995	4995	0
190	20241107	161900	619514120	4995	4995	4995	4995	0
191	20241107	161800	619514120	4995	4995	4995	4995	0
192	20241107	161700	619514120	4995	4995	4995	4995	0
193	20241107	161600	619514120	4995	4995	4995	4995	0
194	20241107	161500	619514120	4995	4995	4995	4995	0
195	20241107	161400	619514120	4995	4995	4995	4995	0
196	20241107	161300	619514120	4995	4995	4995	4995	0
197	20241107	161200	619514120	4995	4995	4995	4995	0
198	20241107	161100	619514120	4995	4995	4995	4995	0
199	20241107	161000	619514120	4995	4995	4995	4995	0
200	20241107	160900	619514120	4995	4995	4995	4995	0
201	20241107	160800	619514120	4995	4995	4995	4995	0
202	20241107	160700	619514120	4995	4995	4995	4995	0
203	20241107	160600	619514120	4995	4995	4995	4995	0
204	20241107	160500	619514120	4995	4995	4995	4995	0
205	20241107	160400	619514120	4995	4995	4995	4995	0
206	20241107	160300	619514120	4995	4995	4995	4995	0
207	20241107	160200	619514120	4995	4995	4995	4995	0
208	20241107	160100	619514120	4995	4995	4995	4995	0
209	20241107	160000	619514120	4995	4995	4995	4995	0
210	20241107	155900	619514120	4995	4995	4995	4995	0
211	20241107	155800	619514120	4995	4995	4995	4995	0
212	20241107	155700	619514120	4995	4995	4995	4995	1531
213	20241107	155600	619514120	4995	4995	4995	4995	0
214	20241107	155500	619514120	4995	4995	4995	4995	0
215	20241107	155400	619514120	4995	4995	4995	4995	0
216	20241107	155300	619514120	4995	4995	4995	4995	0
217	20241107	155200	619514120	4995	4995	4995	4995	0
218	20241107	155100	619514120	4995	4995	4995	4995	0
219	20241107	155000	619514120	4995	4995	4995	4995	0
220	20241107	154900	619514120	4995	4995	4995	4995	0
221	20241107	154800	619514120	4995	4995	4995	4995	0
222	20241107	154700	619514120	4995	4995	4995	4995	0
223	20241107	154600	619514120	4995	4995	4995	4995	0
224	20241107	154500	619514120	4995	4995	4995	4995	0
225	20241107	154400	619514120	4995	4995	4995	4995	0
226	20241107	154300	619514120	4995	4995	4995	4995	0
227	20241107	154200	619514120	4995	4995	4995	4995	0
228	20241107	154100	619514120	4995	4995	4995	4995	0
229	20241107	154000	619514120	4995	4995	4995	4995	0
230	20241107	153900	619514120	4995	4995	4995	4995	0
231	20241107	153800	619514120	4995	4995	4995	4995	0
232	20241107	153700	619514120	4995	4995	4995	4995	0
233	20241107	153600	619514120	4995	4995	4995	4995	0
234	20241107	153500	619514120	4995	4995	4995	4995	0
235	20241107	153400	619514120	4995	4995	4995	4995	0
236	20241107	153300	619514120	4995	4995	4995	4995	0
237	20241107	153200	619514120	4995	4995	4995	4995	0
238	20241107	153100	619514120	4995	4995	4995	4995	0
239	20241107	153000	619514120	4995	4995	4995	4995	1531
240	20241107	152900	611866775	4995	4995	4995	4995	0
241	20241107	152800	611866775	4995	4995	4995	4995	0
242	20241107	152700	611866775	4995	4995	4995	4995	0
243	20241107	152600	611866775	4995	4995	4995	4995	0
244	20241107	152500	611866775	4995	4995	4995	4995	0
245	20241107	152400	611866775	4995	4995	4995	4995	0
246	20241107	152300	611866775	4995	4995	4995	4995	0
247	20241107	152200	611866775	4995	4995	4995	4995	0
248	20241107	152100	611866775	4995	4995	4995	4995	0
249	20241107	152000	611866775	4995	4995	4995	4995	0
250	20241107	151900	611866775	4995	4995	4995	4995	731
251	20241107	151800	608215430	5000	4995	5000	4995	356
252	20241107	151700	606437175	4990	4990	4990	4990	1
253	20241107	151600	606432185	4995	4990	4995	4990	1950
254	20241107	151500	596695005	4980	4980	4980	4980	75
255	20241107	151400	596321505	4980	4980	4980	4980	0
256	20241107	151300	596321505	4980	4980	4980	4980	3
257	20241107	151200	596306565	4980	4980	4980	4980	0
258	20241107	151100	596306565	4980	4985	4990	4980	184
259	20241107	151000	595388850	4990	4990	4990	4990	0
260	20241107	150900	595388850	4990	4990	4990	4990	2
261	20241107	150800	595378870	4990	4990	4990	4990	38
262	20241107	150700	595189250	4990	4990	4990	4990	0
263	20241107	150600	595189250	4990	4970	4990	4970	113
264	20241107	150500	594627380	4990	4990	4990	4970	268
265	20241107	150400	593290080	4990	4990	4990	4990	40
266	20241107	150300	593090480	4990	4990	4990	4990	0
267	20241107	150200	593090480	4990	4990	4990	4990	190
268	20241107	150100	592142380	4990	4975	4995	4975	4283
269	20241107	150000	570785295	4975	4975	4975	4975	0
270	20241107	145900	570785295	4975	4975	4975	4975	1622
271	20241107	145800	562715845	4970	4970	4970	4970	28
272	20241107	145700	562576685	4975	4965	4975	4965	664
273	20241107	145600	559276305	4965	4965	4965	4965	0
274	20241107	145500	559276305	4965	4965	4965	4965	100
275	20241107	145400	558779805	4955	4960	4960	4955	73
276	20241107	145300	558417730	4960	4960	4960	4960	140
277	20241107	145200	557723330	4960	4960	4960	4960	10
278	20241107	145100	557673730	4960	4955	4960	4955	214
279	20241107	145000	556613300	4960	4960	4960	4960	0
280	20241107	144900	556613300	4960	4960	4960	4960	0
281	20241107	144800	556613300	4960	4960	4960	4960	0
282	20241107	144700	556613300	4960	4960	4960	4960	0
283	20241107	144600	556613300	4960	4955	4960	4955	233
284	20241107	144500	555458780	4955	4955	4955	4955	1218
285	20241107	144400	549423590	4955	4955	4955	4955	0
286	20241107	144300	549423590	4955	4955	4955	4955	0
287	20241107	144200	549423590	4955	4955	4955	4955	0
288	20241107	144100	549423590	4955	4955	4955	4955	600
289	20241107	144000	546450590	4960	4960	4960	4960	473
290	20241107	143900	544104510	4960	4960	4960	4960	0
291	20241107	143800	544104510	4960	4960	4960	4960	98
292	20241107	143700	543618430	4960	4960	4960	4960	110
293	20241107	143600	543072830	4960	4960	4960	4960	5
294	20241107	143500	543048030	4955	4955	4955	4955	52
295	20241107	143400	542790370	4960	4960	4960	4960	0
296	20241107	143300	542790370	4960	4960	4960	4960	0
297	20241107	143200	542790370	4960	4960	4960	4955	1313
298	20241107	143100	536278130	4960	4960	4960	4960	482
299	20241107	143000	533887410	4965	4965	4965	4965	0
300	20241107	142900	533887410	4965	4965	4965	4965	0
301	20241107	142800	533887410	4965	4965	4965	4965	110
302	20241107	142700	533341260	4965	4965	4965	4965	100
303	20241107	142600	532844760	4960	4960	4960	4960	0
304	20241107	142500	532844760	4960	4960	4960	4960	78
305	20241107	142400	532457880	4965	4965	4965	4965	110
306	20241107	142300	531911730	4965	4965	4965	4965	0
307	20241107	142200	531911730	4965	4965	4965	4965	0
308	20241107	142100	531911730	4965	4965	4965	4965	0
309	20241107	142000	531911730	4965	4965	4965	4965	1
310	20241107	141900	531906765	4960	4960	4960	4960	0
311	20241107	141800	531906765	4960	4960	4960	4960	0
312	20241107	141700	531906765	4960	4960	4960	4960	398
313	20241107	141600	529932685	4965	4965	4965	4965	1
314	20241107	141500	529927720	4960	4965	4965	4960	250
315	20241107	141400	528687470	4965	4965	4965	4965	0
316	20241107	141300	528687470	4965	4965	4965	4965	0
317	20241107	141200	528687470	4965	4965	4965	4965	0
318	20241107	141100	528687470	4965	4965	4965	4965	0
319	20241107	141000	528687470	4965	4965	4965	4965	5
320	20241107	140900	528662645	4970	4970	4970	4970	5
321	20241107	140800	528637795	4970	4970	4970	4970	0
322	20241107	140700	528637795	4970	4970	4970	4970	1
323	20241107	140600	528632825	4970	4970	4970	4970	0
324	20241107	140500	528632825	4970	4970	4970	4970	142
325	20241107	140400	527927085	4960	4960	4960	4960	50
326	20241107	140300	527679085	4970	4970	4970	4970	0
327	20241107	140200	527679085	4970	4970	4970	4970	2
328	20241107	140100	527669145	4970	4970	4970	4970	0
329	20241107	140000	527669145	4970	4970	4970	4970	0
330	20241107	135900	527669145	4970	4970	4970	4970	1
331	20241107	135800	527664175	4960	4960	4960	4960	0
332	20241107	135700	527664175	4960	4960	4960	4960	0
333	20241107	135600	527664175	4960	4970	4970	4960	88
334	20241107	135500	527227095	4970	4970	4970	4960	56
335	20241107	135400	526949055	4970	4970	4970	4970	0
336	20241107	135300	526949055	4970	4970	4970	4970	0
337	20241107	135200	526949055	4970	4970	4970	4970	1
338	20241107	135100	526944085	4960	4960	4960	4960	0
339	20241107	135000	526944085	4960	4960	4960	4960	0
340	20241107	134900	526944085	4960	4960	4960	4960	0
341	20241107	134800	526944085	4960	4970	4970	4960	1317
342	20241107	134700	520411715	4960	4965	4965	4960	2153
343	20241107	134600	509732075	4965	4965	4965	4965	0
344	20241107	134500	509732075	4965	4965	4965	4965	0
345	20241107	134400	509732075	4965	4965	4965	4965	0
346	20241107	134300	509732075	4965	4965	4965	4965	0
347	20241107	134200	509732075	4965	4965	4965	4965	0
348	20241107	134100	509732075	4965	4965	4965	4965	13
349	20241107	134000	509667530	4965	4965	4965	4965	0
350	20241107	133900	509667530	4965	4965	4965	4965	0
351	20241107	133800	509667530	4965	4965	4965	4965	0
352	20241107	133700	509667530	4965	4960	4965	4955	121
353	20241107	133600	509067160	4960	4960	4960	4960	0
354	20241107	133500	509067160	4960	4960	4960	4960	533
355	20241107	133400	506423480	4965	4965	4965	4965	0
356	20241107	133300	506423480	4965	4965	4965	4965	0
357	20241107	133200	506423480	4965	4965	4965	4965	0
358	20241107	133100	506423480	4965	4965	4965	4965	201
359	20241107	133000	505425515	4965	4960	4965	4960	412
360	20241107	132900	503381850	4960	4960	4960	4960	1
361	20241107	132800	503376890	4965	4965	4965	4965	38
362	20241107	132700	503188220	4970	4970	4970	4970	8
363	20241107	132600	503148460	4970	4970	4970	4970	3
364	20241107	132500	503133550	4965	4965	4965	4965	0
365	20241107	132400	503133550	4965	4965	4965	4965	0
366	20241107	132300	503133550	4965	4965	4965	4965	0
367	20241107	132200	503133550	4965	4965	4965	4965	15
368	20241107	132100	503059075	4970	4970	4970	4970	0
369	20241107	132000	503059075	4970	4975	4975	4965	74
370	20241107	131900	502691340	4980	4980	4980	4980	20
371	20241107	131800	502591740	4980	4980	4980	4980	0
372	20241107	131700	502591740	4980	4980	4980	4980	0
373	20241107	131600	502591740	4980	4980	4980	4980	0
374	20241107	131500	502591740	4980	4980	4980	4980	0
375	20241107	131400	502591740	4980	4980	4980	4980	0
376	20241107	131300	502591740	4980	4980	4980	4980	0
377	20241107	131200	502591740	4980	4980	4980	4980	20
378	20241107	131100	502492140	4975	4975	4975	4975	1
379	20241107	131000	502487165	4980	4980	4980	4980	0
380	20241107	130900	502487165	4980	4980	4980	4980	1
381	20241107	130800	502482185	4985	4985	4985	4985	0
382	20241107	130700	502482185	4985	4985	4985	4985	0
383	20241107	130600	502482185	4985	4985	4985	4985	101
384	20241107	130500	501978700	4960	4960	4960	4960	50
385	20241107	130400	501730700	4960	4960	4960	4960	77
386	20241107	130300	501348780	4985	4985	4985	4985	0
387	20241107	130200	501348780	4985	4985	4985	4985	80
388	20241107	130100	500949980	4985	4985	4985	4985	0
389	20241107	130000	500949980	4985	4985	4985	4985	327
390	20241107	125900	499319885	4955	4955	4955	4955	0
391	20241107	125800	499319885	4955	4955	4955	4955	0
392	20241107	125700	499319885	4955	4955	4955	4955	0
393	20241107	125600	499319885	4955	4955	4955	4955	0
394	20241107	125500	499319885	4955	4955	4955	4955	0
395	20241107	125400	499319885	4955	4955	4955	4955	0
396	20241107	125300	499319885	4955	4955	4955	4955	0
397	20241107	125200	499319885	4955	4955	4955	4955	0
398	20241107	125100	499319885	4955	4955	4955	4955	0
399	20241107	125000	499319885	4955	4955	4955	4955	0
400	20241107	124900	499319885	4955	4955	4955	4955	0
401	20241107	124800	499319885	4955	4955	4955	4955	468
402	20241107	124700	497000945	4955	4955	4955	4955	1
403	20241107	124600	496995990	4955	4955	4955	4955	0
404	20241107	124500	496995990	4955	4955	4955	4955	10
405	20241107	124400	496946440	4955	4955	4955	4955	0
406	20241107	124300	496946440	4955	4960	4960	4955	360
407	20241107	124200	495162590	4955	4955	4955	4955	0
408	20241107	124100	495162590	4955	4975	4975	4955	422
409	20241107	124000	493069005	4985	4985	4985	4985	600
410	20241107	123900	490078005	4980	4985	4985	4980	211
411	20241107	123800	489027180	4985	4980	4985	4980	13
412	20241107	123700	488962420	4980	4980	4980	4980	14
413	20241107	123600	488892700	4980	4980	4980	4980	20
414	20241107	123500	488793100	4980	4980	4980	4980	0
415	20241107	123400	488793100	4980	4980	4980	4980	0
416	20241107	123300	488793100	4980	4980	4980	4980	100
417	20241107	123200	488295100	4980	4980	4980	4980	8
418	20241107	123100	488255260	4980	4980	4980	4980	0
419	20241107	123000	488255260	4980	4980	4980	4980	0
420	20241107	122900	488255260	4980	4980	4980	4980	0
421	20241107	122800	488255260	4980	4980	4980	4980	0
422	20241107	122700	488255260	4980	4980	4980	4980	23
423	20241107	122600	488140720	4980	4980	4980	4980	15
424	20241107	122500	488066020	4985	4985	4985	4985	0
425	20241107	122400	488066020	4985	4985	4985	4985	0
426	20241107	122300	488066020	4985	4985	4985	4985	0
427	20241107	122200	488066020	4985	4985	4985	4985	31
428	20241107	122100	487911485	4980	4980	4980	4980	99
429	20241107	122000	487418465	4980	4985	4985	4980	61
430	20241107	121900	487114580	4985	4980	4985	4980	26
431	20241107	121800	486985050	4985	4985	4985	4985	0
432	20241107	121700	486985050	4985	4985	4985	4985	0
433	20241107	121600	486985050	4985	4985	4985	4985	0
434	20241107	121500	486985050	4985	4985	4985	4985	356
435	20241107	121400	485210390	4980	4980	4980	4980	128
436	20241107	121300	484572950	4980	4980	4980	4980	190
437	20241107	121200	483626750	4985	4985	4985	4985	0
438	20241107	121100	483626750	4985	4985	4985	4985	350
439	20241107	121000	481882000	4985	4970	4985	4970	3972
440	20241107	120900	462111440	4970	4970	4970	4970	45
441	20241107	120800	461887790	4970	4970	4970	4970	0
442	20241107	120700	461887790	4970	4960	4970	4960	2
443	20241107	120600	461877860	4970	4970	4970	4970	0
444	20241107	120500	461877860	4970	4970	4970	4970	14
445	20241107	120400	461808280	4970	4970	4970	4970	0
446	20241107	120300	461808280	4970	4970	4970	4970	1
447	20241107	120200	461803310	4945	4945	4945	4945	0
448	20241107	120100	461803310	4945	4945	4945	4945	0
449	20241107	120000	461803310	4945	4945	4945	4945	0
450	20241107	115900	461803310	4945	4945	4945	4945	0
451	20241107	115800	461803310	4945	4945	4945	4945	0
452	20241107	115700	461803310	4945	4945	4945	4945	0
453	20241107	115600	461803310	4945	4980	4980	4945	1501
454	20241107	115500	454371320	4965	4965	4965	4965	1
455	20241107	115400	454366355	4980	4980	4980	4980	1
456	20241107	115300	454361375	4970	4970	4970	4970	25
457	20241107	115200	454237125	4980	4980	4980	4980	0
458	20241107	115100	454237125	4980	4980	4980	4980	0
459	20241107	115000	454237125	4980	4980	4980	4980	2
460	20241107	114900	454227165	4965	4965	4965	4965	20
461	20241107	114800	454127865	4965	4965	4965	4965	0
462	20241107	114700	454127865	4965	4965	4965	4965	0
463	20241107	114600	454127865	4965	4965	4965	4965	0
464	20241107	114500	454127865	4965	4965	4965	4965	0
465	20241107	114400	454127865	4965	4965	4965	4965	0
466	20241107	114300	454127865	4965	4980	4980	4965	29
467	20241107	114200	453983865	4980	4980	4980	4980	0
468	20241107	114100	453983865	4980	4980	4980	4980	0
469	20241107	114000	453983865	4980	4980	4980	4980	287
470	20241107	113900	452554605	4985	4985	4985	4985	0
471	20241107	113800	452554605	4985	4985	4985	4985	22
472	20241107	113700	452444935	4990	4990	4990	4990	1
473	20241107	113600	452439945	4990	4965	4990	4965	2
474	20241107	113500	452429990	4985	4965	4985	4965	320
475	20241107	113400	450834810	4965	4965	4965	4965	0
476	20241107	113300	450834810	4965	4965	4965	4965	2
477	20241107	113200	450824880	4965	4965	4965	4965	0
478	20241107	113100	450824880	4965	4965	4965	4965	0
479	20241107	113000	450824880	4965	4975	4975	4965	189
480	20241107	112900	449885575	4965	4965	4965	4965	76
481	20241107	112800	449508235	4975	4975	4975	4975	0
482	20241107	112700	449508235	4975	4975	4975	4975	2
483	20241107	112600	449498285	4975	4975	4975	4975	0
484	20241107	112500	449498285	4975	4975	4975	4975	7
485	20241107	112400	449463460	4975	4975	4975	4975	15
486	20241107	112300	449388835	4955	4955	4955	4955	0
487	20241107	112200	449388835	4955	4955	4955	4955	500
488	20241107	112100	446911335	4955	4955	4955	4955	0
489	20241107	112000	446911335	4955	4955	4955	4955	14
490	20241107	111900	446841965	4955	4945	4955	4945	585
491	20241107	111800	443948290	4955	4960	4960	4955	9
492	20241107	111700	443903670	4955	4965	4965	4955	2287
493	20241107	111600	432560035	4980	4975	4980	4965	50
494	20241107	111500	432311370	4980	4980	4980	4980	0
495	20241107	111400	432311370	4980	4980	4980	4980	0
496	20241107	111300	432311370	4980	4980	4980	4980	2
497	20241107	111200	432301410	4985	4985	4985	4985	1
498	20241107	111100	432296425	4985	4985	4985	4985	2
499	20241107	111000	432286455	4960	4985	4985	4960	320
500	20241107	110900	430697660	4985	4985	4985	4960	74
501	20241107	110800	430329095	4980	4980	4980	4980	1222
502	20241107	110700	424243535	4980	4965	4980	4960	691
503	20241107	110600	420809495	4960	4960	4960	4960	4
504	20241107	110500	420789655	4965	4965	4965	4965	0
505	20241107	110400	420789655	4965	4965	4965	4965	1
506	20241107	110300	420784690	4960	4960	4960	4960	103
507	20241107	110200	420273810	4960	4960	4960	4960	0
508	20241107	110100	420273810	4960	4960	4960	4960	2
509	20241107	110000	420263890	4955	4955	4955	4955	184
510	20241107	105900	419352170	4950	4945	4950	4945	481
511	20241107	105800	416971475	4945	4945	4945	4940	1486
512	20241107	105700	409628205	4945	4945	4945	4945	44
513	20241107	105600	409410625	4940	4940	4940	4940	82
514	20241107	105500	409005545	4940	4945	4945	4940	21
515	20241107	105400	408901710	4945	4945	4945	4945	1
516	20241107	105300	408896765	4950	4950	4950	4950	2
517	20241107	105200	408886865	4950	4950	4950	4950	11
518	20241107	105100	408832415	4950	4950	4950	4950	0
519	20241107	105000	408832415	4950	4940	4950	4940	17
520	20241107	104900	408748325	4950	4950	4950	4950	171
521	20241107	104800	407901875	4950	4950	4950	4950	1302
522	20241107	104700	401456975	4950	4950	4950	4950	320
523	20241107	104600	399872975	4940	4950	4950	4940	1073
524	20241107	104500	394571955	4940	4940	4940	4940	64
525	20241107	104400	394255795	4950	4950	4950	4950	0
526	20241107	104300	394255795	4950	4940	4950	4940	88
527	20241107	104200	393820975	4950	4950	4950	4950	10
528	20241107	104100	393771475	4940	4950	4950	4940	36
529	20241107	104000	393593375	4950	4950	4950	4950	22
530	20241107	103900	393484475	4950	4945	4950	4945	113
531	20241107	103800	392925565	4950	4950	4950	4950	101
532	20241107	103700	392425615	4950	4955	4955	4950	727
533	20241107	103600	388825465	4955	4955	4955	4955	46
534	20241107	103500	388597535	4950	4950	4955	4950	102
535	20241107	103400	388092590	4950	4950	4950	4950	36
536	20241107	103300	387914390	4945	4935	4945	4930	74
537	20241107	103200	387548585	4945	4930	4945	4930	34
538	20241107	103100	387380785	4930	4930	4930	4930	50
539	20241107	103000	387134285	4950	4950	4950	4950	13
540	20241107	102900	387069935	4950	4950	4950	4950	6
541	20241107	102800	387040235	4950	4950	4950	4950	101
542	20241107	102700	386540285	4960	4930	4960	4930	1507
543	20241107	102600	379073845	4925	4920	4925	4920	285
544	20241107	102500	377670245	4920	4920	4920	4920	3136
545	20241107	102400	362241125	4920	4920	4920	4920	6267
546	20241107	102300	331407485	4915	4915	4915	4915	2055
547	20241107	102200	321307160	4915	4910	4915	4910	99
548	20241107	102100	320820925	4910	4910	4910	4910	699
549	20241107	102000	317388835	4910	4910	4910	4910	9
550	20241107	101900	317344645	4910	4910	4910	4910	10
551	20241107	101800	317295545	4915	4915	4915	4915	87
552	20241107	101700	316867940	4910	4910	4910	4910	0
553	20241107	101600	316867940	4910	4915	4915	4910	114
554	20241107	101500	316307955	4915	4915	4915	4915	0
555	20241107	101400	316307955	4915	4910	4915	4910	249
556	20241107	101300	315084130	4910	4910	4910	4905	906
557	20241107	101200	310635680	4905	4905	4905	4905	10
558	20241107	101100	310586630	4910	4895	4910	4895	11
559	20241107	101000	310532635	4895	4895	4895	4895	0
560	20241107	100900	310532635	4895	4905	4905	4895	363
561	20241107	100800	308754930	4905	4905	4905	4905	6
562	20241107	100700	308725500	4910	4910	4910	4910	11
563	20241107	100600	308671490	4910	4910	4910	4910	6
564	20241107	100500	308642030	4900	4900	4900	4900	0
565	20241107	100400	308642030	4900	4900	4905	4900	481
566	20241107	100300	306282880	4895	4895	4895	4895	20
567	20241107	100200	306184980	4895	4895	4895	4895	199
568	20241107	100100	305210875	4895	4895	4895	4895	0
569	20241107	100000	305210875	4895	4900	4900	4895	50
570	20241107	095900	304966120	4905	4905	4905	4905	1
571	20241107	095800	304961215	4900	4900	4900	4900	1005
572	20241107	095700	300036715	4900	4900	4900	4900	50
573	20241107	095600	299791715	4890	4885	4890	4885	649
574	20241107	095500	296621285	4885	4905	4905	4885	3547
575	20241107	095400	279272690	4905	4905	4905	4905	1
576	20241107	095300	279267785	4900	4900	4900	4900	80
577	20241107	095200	278875785	4895	4895	4895	4895	13
578	20241107	095100	278812150	4895	4895	4895	4895	0
579	20241107	095000	278812150	4895	4895	4895	4895	400
580	20241107	094900	276854150	4895	4895	4895	4895	60
581	20241107	094800	276560450	4895	4895	4895	4895	157
582	20241107	094700	275791935	4895	4895	4895	4895	440
583	20241107	094600	273638135	4900	4895	4910	4895	23
584	20241107	094500	273525310	4895	4895	4895	4895	101
585	20241107	094400	273030915	4895	4915	4915	4895	3071
586	20241107	094300	257982830	4905	4915	4920	4905	151
587	20241107	094200	257240685	4915	4905	4915	4905	315
588	20241107	094100	255695260	4905	4905	4905	4900	339
589	20241107	094000	254032565	4910	4895	4910	4895	555
590	20241107	093900	251315165	4895	4900	4910	4895	2279
591	20241107	093800	240148185	4910	4910	4910	4910	1000
592	20241107	093700	235238185	4910	4910	4910	4910	19
593	20241107	093600	235144895	4900	4900	4910	4900	56
594	20241107	093500	234870300	4905	4905	4915	4905	36
595	20241107	093400	234693665	4905	4915	4915	4905	25
596	20241107	093300	234570895	4910	4900	4910	4900	64
597	20241107	093200	234256955	4900	4900	4900	4890	1166
598	20241107	093100	228544245	4900	4895	4900	4890	227
599	20241107	093000	227433215	4895	4895	4900	4895	3195
600	20241107	092900	211783685	4895	4900	4915	4895	1078
601	20241107	092800	206501385	4900	4915	4915	4900	62
602	20241107	092700	206196835	4920	4920	4920	4920	10
603	20241107	092600	206147635	4920	4920	4920	4920	0
604	20241107	092500	206147635	4920	4895	4920	4895	2
605	20241107	092400	206137820	4895	4895	4895	4895	0
606	20241107	092300	206137820	4895	4910	4910	4895	1232
607	20241107	092200	200092265	4910	4915	4925	4910	96
608	20241107	092100	199620555	4915	4905	4925	4900	3451
609	20241107	092000	182649325	4905	4905	4915	4900	173
610	20241107	091900	181799700	4905	4920	4920	4905	20
611	20241107	091800	181701425	4920	4920	4920	4920	20
612	20241107	091700	181603025	4890	4895	4895	4885	1091
613	20241107	091600	176272115	4890	4890	4890	4890	121
614	20241107	091500	175680425	4890	4890	4890	4890	674
615	20241107	091400	172384565	4890	4895	4900	4885	1987
616	20241107	091300	162656970	4895	4900	4900	4895	1350
617	20241107	091200	156047955	4895	4880	4895	4880	1116
618	20241107	091100	150590785	4885	4895	4895	4870	1000
619	20241107	091000	145719135	4895	4875	4895	4870	3658
620	20241107	090900	127845040	4870	4880	4880	4870	1476
621	20241107	090800	120648755	4880	4920	4920	4875	8352
622	20241107	090700	79776305	4915	4930	4935	4915	4539
623	20241107	090600	57436865	4935	4950	4950	4930	1827
624	20241107	090500	48425700	4935	4935	4935	4930	960
625	20241107	090400	43690765	4955	4940	4955	4935	1318
626	20241107	090300	37182860	4940	4960	4960	4940	4808
627	20241107	090200	13373045	4960	4980	4980	4960	76
628	20241107	090100	12995245	4980	4970	4980	4960	1333
629	20241107	090000	6383495	4960	4965	4965	4960	1286