KissMeData/244460/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	204800	146137505	4995	4995	4995	4995	313
3	20241105	204700	146137505	4995	4995	4995	4995	0
4	20241105	204600	146137505	4995	4995	4995	4995	0
5	20241105	204500	146137505	4995	4995	4995	4995	0
6	20241105	204400	146137505	4995	4995	4995	4995	0
7	20241105	204300	146137505	4995	4995	4995	4995	0
8	20241105	204200	146137505	4995	4995	4995	4995	0
9	20241105	204100	146137505	4995	4995	4995	4995	0
10	20241105	204000	146137505	4995	4995	4995	4995	0
11	20241105	203900	146137505	4995	4995	4995	4995	0
12	20241105	203800	146137505	4995	4995	4995	4995	0
13	20241105	203700	146137505	4995	4995	4995	4995	0
14	20241105	203600	146137505	4995	4995	4995	4995	0
15	20241105	203500	146137505	4995	4995	4995	4995	0
16	20241105	203400	146137505	4995	4995	4995	4995	0
17	20241105	203300	146137505	4995	4995	4995	4995	0
18	20241105	203200	146137505	4995	4995	4995	4995	0
19	20241105	203100	146137505	4995	4995	4995	4995	0
20	20241105	203000	146137505	4995	4995	4995	4995	0
21	20241105	202900	146137505	4995	4995	4995	4995	0
22	20241105	202800	146137505	4995	4995	4995	4995	0
23	20241105	202700	146137505	4995	4995	4995	4995	0
24	20241105	202600	146137505	4995	4995	4995	4995	0
25	20241105	202500	146137505	4995	4995	4995	4995	0
26	20241105	202400	146137505	4995	4995	4995	4995	0
27	20241105	202300	146137505	4995	4995	4995	4995	0
28	20241105	202200	146137505	4995	4995	4995	4995	0
29	20241105	202100	146137505	4995	4995	4995	4995	0
30	20241105	202000	146137505	4995	4995	4995	4995	0
31	20241105	201900	146137505	4995	4995	4995	4995	0
32	20241105	201800	146137505	4995	4995	4995	4995	313
33	20241105	201700	146137505	4995	4995	4995	4995	0
34	20241105	201600	146137505	4995	4995	4995	4995	0
35	20241105	201500	146137505	4995	4995	4995	4995	0
36	20241105	201400	146137505	4995	4995	4995	4995	0
37	20241105	201300	146137505	4995	4995	4995	4995	0
38	20241105	201200	146137505	4995	4995	4995	4995	0
39	20241105	201100	146137505	4995	4995	4995	4995	0
40	20241105	201000	146137505	4995	4995	4995	4995	0
41	20241105	200900	146137505	4995	4995	4995	4995	0
42	20241105	200800	146137505	4995	4995	4995	4995	0
43	20241105	200700	146137505	4995	4995	4995	4995	0
44	20241105	200600	146137505	4995	4995	4995	4995	0
45	20241105	200500	146137505	4995	4995	4995	4995	0
46	20241105	200400	146137505	4995	4995	4995	4995	0
47	20241105	200300	146137505	4995	4995	4995	4995	0
48	20241105	200200	146137505	4995	4995	4995	4995	0
49	20241105	200100	146137505	4995	4995	4995	4995	0
50	20241105	200000	146137505	4995	4995	4995	4995	0
51	20241105	195900	146137505	4995	4995	4995	4995	0
52	20241105	195800	146137505	4995	4995	4995	4995	0
53	20241105	195700	146137505	4995	4995	4995	4995	0
54	20241105	195600	146137505	4995	4995	4995	4995	0
55	20241105	195500	146137505	4995	4995	4995	4995	0
56	20241105	195400	146137505	4995	4995	4995	4995	0
57	20241105	195300	146137505	4995	4995	4995	4995	0
58	20241105	195200	146137505	4995	4995	4995	4995	0
59	20241105	195100	146137505	4995	4995	4995	4995	0
60	20241105	195000	146137505	4995	4995	4995	4995	0
61	20241105	194900	146137505	4995	4995	4995	4995	0
62	20241105	194800	146137505	4995	4995	4995	4995	313
63	20241105	194700	146137505	4995	4995	4995	4995	0
64	20241105	194600	146137505	4995	4995	4995	4995	0
65	20241105	194500	146137505	4995	4995	4995	4995	0
66	20241105	194400	146137505	4995	4995	4995	4995	0
67	20241105	194300	146137505	4995	4995	4995	4995	0
68	20241105	194200	146137505	4995	4995	4995	4995	0
69	20241105	194100	146137505	4995	4995	4995	4995	0
70	20241105	194000	146137505	4995	4995	4995	4995	0
71	20241105	193900	146137505	4995	4995	4995	4995	0
72	20241105	193800	146137505	4995	4995	4995	4995	0
73	20241105	193700	146137505	4995	4995	4995	4995	0
74	20241105	193600	146137505	4995	4995	4995	4995	0
75	20241105	193500	146137505	4995	4995	4995	4995	0
76	20241105	193400	146137505	4995	4995	4995	4995	0
77	20241105	193300	146137505	4995	4995	4995	4995	0
78	20241105	193200	146137505	4995	4995	4995	4995	0
79	20241105	193100	146137505	4995	4995	4995	4995	0
80	20241105	193000	146137505	4995	4995	4995	4995	0
81	20241105	192900	146137505	4995	4995	4995	4995	0
82	20241105	192800	146137505	4995	4995	4995	4995	0
83	20241105	192700	146137505	4995	4995	4995	4995	0
84	20241105	192600	146137505	4995	4995	4995	4995	0
85	20241105	192500	146137505	4995	4995	4995	4995	0
86	20241105	192400	146137505	4995	4995	4995	4995	0
87	20241105	192300	146137505	4995	4995	4995	4995	0
88	20241105	192200	146137505	4995	4995	4995	4995	0
89	20241105	192100	146137505	4995	4995	4995	4995	0
90	20241105	192000	146137505	4995	4995	4995	4995	0
91	20241105	191900	146137505	4995	4995	4995	4995	0
92	20241105	191800	146137505	4995	4995	4995	4995	313
93	20241105	191700	146137505	4995	4995	4995	4995	0
94	20241105	191600	146137505	4995	4995	4995	4995	0
95	20241105	191500	146137505	4995	4995	4995	4995	0
96	20241105	191400	146137505	4995	4995	4995	4995	0
97	20241105	191300	146137505	4995	4995	4995	4995	0
98	20241105	191200	146137505	4995	4995	4995	4995	0
99	20241105	191100	146137505	4995	4995	4995	4995	0
100	20241105	191000	146137505	4995	4995	4995	4995	0
101	20241105	190900	146137505	4995	4995	4995	4995	0
102	20241105	190800	146137505	4995	4995	4995	4995	0
103	20241105	190700	146137505	4995	4995	4995	4995	0
104	20241105	190600	146137505	4995	4995	4995	4995	0
105	20241105	190500	146137505	4995	4995	4995	4995	0
106	20241105	190400	146137505	4995	4995	4995	4995	0
107	20241105	190300	146137505	4995	4995	4995	4995	0
108	20241105	190200	146137505	4995	4995	4995	4995	0
109	20241105	190100	146137505	4995	4995	4995	4995	0
110	20241105	190000	146137505	4995	4995	4995	4995	0
111	20241105	185900	146137505	4995	4995	4995	4995	0
112	20241105	185800	146137505	4995	4995	4995	4995	0
113	20241105	185700	146137505	4995	4995	4995	4995	0
114	20241105	185600	146137505	4995	4995	4995	4995	0
115	20241105	185500	146137505	4995	4995	4995	4995	0
116	20241105	185400	146137505	4995	4995	4995	4995	0
117	20241105	185300	146137505	4995	4995	4995	4995	0
118	20241105	185200	146137505	4995	4995	4995	4995	0
119	20241105	185100	146137505	4995	4995	4995	4995	0
120	20241105	185000	146137505	4995	4995	4995	4995	0
121	20241105	184900	146137505	4995	4995	4995	4995	0
122	20241105	184800	146137505	4995	4995	4995	4995	313
123	20241105	184700	146137505	4995	4995	4995	4995	0
124	20241105	184600	146137505	4995	4995	4995	4995	0
125	20241105	184500	146137505	4995	4995	4995	4995	0
126	20241105	184400	146137505	4995	4995	4995	4995	0
127	20241105	184300	146137505	4995	4995	4995	4995	0
128	20241105	184200	146137505	4995	4995	4995	4995	0
129	20241105	184100	146137505	4995	4995	4995	4995	0
130	20241105	184000	146137505	4995	4995	4995	4995	0
131	20241105	183900	146137505	4995	4995	4995	4995	0
132	20241105	183800	146137505	4995	4995	4995	4995	0
133	20241105	183700	146137505	4995	4995	4995	4995	0
134	20241105	183600	146137505	4995	4995	4995	4995	0
135	20241105	183500	146137505	4995	4995	4995	4995	0
136	20241105	183400	146137505	4995	4995	4995	4995	0
137	20241105	183300	146137505	4995	4995	4995	4995	0
138	20241105	183200	146137505	4995	4995	4995	4995	0
139	20241105	183100	146137505	4995	4995	4995	4995	0
140	20241105	183000	146137505	4995	4995	4995	4995	0
141	20241105	182900	146137505	4995	4995	4995	4995	0
142	20241105	182800	146137505	4995	4995	4995	4995	0
143	20241105	182700	146137505	4995	4995	4995	4995	0
144	20241105	182600	146137505	4995	4995	4995	4995	0
145	20241105	182500	146137505	4995	4995	4995	4995	0
146	20241105	182400	146137505	4995	4995	4995	4995	0
147	20241105	182300	146137505	4995	4995	4995	4995	0
148	20241105	182200	146137505	4995	4995	4995	4995	0
149	20241105	182100	146137505	4995	4995	4995	4995	0
150	20241105	182000	146137505	4995	4995	4995	4995	0
151	20241105	181900	146137505	4995	4995	4995	4995	0
152	20241105	181800	146137505	4995	4995	4995	4995	313
153	20241105	181700	146137505	4995	4995	4995	4995	0
154	20241105	181600	146137505	4995	4995	4995	4995	0
155	20241105	181500	146137505	4995	4995	4995	4995	0
156	20241105	181400	146137505	4995	4995	4995	4995	0
157	20241105	181300	146137505	4995	4995	4995	4995	0
158	20241105	181200	146137505	4995	4995	4995	4995	0
159	20241105	181100	146137505	4995	4995	4995	4995	0
160	20241105	181000	146137505	4995	4995	4995	4995	0
161	20241105	180900	146137505	4995	4995	4995	4995	0
162	20241105	180800	146137505	4995	4995	4995	4995	0
163	20241105	180700	146137505	4995	4995	4995	4995	0
164	20241105	180600	146137505	4995	4995	4995	4995	0
165	20241105	180500	146137505	4995	4995	4995	4995	0
166	20241105	180400	146137505	4995	4995	4995	4995	0
167	20241105	180300	146137505	4995	4995	4995	4995	0
168	20241105	180200	146137505	4995	4995	4995	4995	0
169	20241105	180100	146137505	4995	4995	4995	4995	0
170	20241105	180000	146137505	4995	4995	4995	4995	0
171	20241105	175900	146137505	4995	4995	4995	4995	0
172	20241105	175800	146137505	4995	4995	4995	4995	0
173	20241105	175700	146137505	4995	4995	4995	4995	0
174	20241105	175600	146137505	4995	4995	4995	4995	0
175	20241105	175500	146137505	4995	4995	4995	4995	0
176	20241105	175400	146137505	4995	4995	4995	4995	0
177	20241105	175300	146137505	4995	4995	4995	4995	0
178	20241105	175200	146137505	4995	4995	4995	4995	0
179	20241105	175100	146137505	4995	4995	4995	4995	0
180	20241105	175000	146137505	4995	4995	4995	4995	0
181	20241105	174900	146137505	4995	4995	4995	4995	0
182	20241105	174800	146137505	4995	4995	4995	4995	313
183	20241105	174700	146137505	4995	4995	4995	4995	0
184	20241105	174600	146137505	4995	4995	4995	4995	0
185	20241105	174500	146137505	4995	4995	4995	4995	0
186	20241105	174400	146137505	4995	4995	4995	4995	0
187	20241105	174300	146137505	4995	4995	4995	4995	0
188	20241105	174200	146137505	4995	4995	4995	4995	0
189	20241105	174100	146137505	4995	4995	4995	4995	0
190	20241105	174000	146137505	4995	4995	4995	4995	0
191	20241105	173900	146137505	4995	4995	4995	4995	0
192	20241105	173800	146137505	4995	4995	4995	4995	0
193	20241105	173700	146137505	4995	4995	4995	4995	0
194	20241105	173600	146137505	4995	4995	4995	4995	0
195	20241105	173500	146137505	4995	4995	4995	4995	0
196	20241105	173400	146137505	4995	4995	4995	4995	0
197	20241105	173300	146137505	4995	4995	4995	4995	0
198	20241105	173200	146137505	4995	4995	4995	4995	0
199	20241105	173100	146137505	4995	4995	4995	4995	0
200	20241105	173000	146137505	4995	4995	4995	4995	0
201	20241105	172900	146137505	4995	4995	4995	4995	0
202	20241105	172800	146137505	4995	4995	4995	4995	0
203	20241105	172700	146137505	4995	4995	4995	4995	0
204	20241105	172600	146137505	4995	4995	4995	4995	0
205	20241105	172500	146137505	4995	4995	4995	4995	0
206	20241105	172400	146137505	4995	4995	4995	4995	0
207	20241105	172300	146137505	4995	4995	4995	4995	0
208	20241105	172200	146137505	4995	4995	4995	4995	0
209	20241105	172100	146137505	4995	4995	4995	4995	0
210	20241105	172000	146137505	4995	4995	4995	4995	0
211	20241105	171900	146137505	4995	4995	4995	4995	0
212	20241105	171800	146137505	4995	4995	4995	4995	313
213	20241105	171700	146137505	4995	4995	4995	4995	0
214	20241105	171600	146137505	4995	4995	4995	4995	0
215	20241105	171500	146137505	4995	4995	4995	4995	0
216	20241105	171400	146137505	4995	4995	4995	4995	0
217	20241105	171300	146137505	4995	4995	4995	4995	0
218	20241105	171200	146137505	4995	4995	4995	4995	0
219	20241105	171100	146137505	4995	4995	4995	4995	0
220	20241105	171000	146137505	4995	4995	4995	4995	0
221	20241105	170900	146137505	4995	4995	4995	4995	0
222	20241105	170800	146137505	4995	4995	4995	4995	0
223	20241105	170700	146137505	4995	4995	4995	4995	0
224	20241105	170600	146137505	4995	4995	4995	4995	0
225	20241105	170500	146137505	4995	4995	4995	4995	0
226	20241105	170400	146137505	4995	4995	4995	4995	0
227	20241105	170300	146137505	4995	4995	4995	4995	0
228	20241105	170200	146137505	4995	4995	4995	4995	0
229	20241105	170100	146137505	4995	4995	4995	4995	0
230	20241105	170000	146137505	4995	4995	4995	4995	0
231	20241105	165900	146137505	4995	4995	4995	4995	0
232	20241105	165800	146137505	4995	4995	4995	4995	0
233	20241105	165700	146137505	4995	4995	4995	4995	0
234	20241105	165600	146137505	4995	4995	4995	4995	0
235	20241105	165500	146137505	4995	4995	4995	4995	0
236	20241105	165400	146137505	4995	4995	4995	4995	0
237	20241105	165300	146137505	4995	4995	4995	4995	0
238	20241105	165200	146137505	4995	4995	4995	4995	0
239	20241105	165100	146137505	4995	4995	4995	4995	0
240	20241105	165000	146137505	4995	4995	4995	4995	0
241	20241105	164900	146137505	4995	4995	4995	4995	0
242	20241105	164800	146137505	4995	4995	4995	4995	313
243	20241105	164700	146137505	4995	4995	4995	4995	0
244	20241105	164600	146137505	4995	4995	4995	4995	0
245	20241105	164500	146137505	4995	4995	4995	4995	0
246	20241105	164400	146137505	4995	4995	4995	4995	0
247	20241105	164300	146137505	4995	4995	4995	4995	0
248	20241105	164200	146137505	4995	4995	4995	4995	0
249	20241105	164100	146137505	4995	4995	4995	4995	0
250	20241105	164000	146137505	4995	4995	4995	4995	0
251	20241105	163900	146137505	4995	4995	4995	4995	0
252	20241105	163800	146137505	4995	4995	4995	4995	0
253	20241105	163700	146137505	4995	4995	4995	4995	0
254	20241105	163600	146137505	4995	4995	4995	4995	0
255	20241105	163500	146137505	4995	4995	4995	4995	0
256	20241105	163400	146137505	4995	4995	4995	4995	0
257	20241105	163300	146137505	4995	4995	4995	4995	0
258	20241105	163200	146137505	4995	4995	4995	4995	0
259	20241105	163100	146137505	4995	4995	4995	4995	0
260	20241105	163000	146137505	4995	4995	4995	4995	0
261	20241105	162900	146137505	4995	4995	4995	4995	0
262	20241105	162800	146137505	4995	4995	4995	4995	0
263	20241105	162700	146137505	4995	4995	4995	4995	0
264	20241105	162600	146137505	4995	4995	4995	4995	0
265	20241105	162500	146137505	4995	4995	4995	4995	0
266	20241105	162400	146137505	4995	4995	4995	4995	0
267	20241105	162300	146137505	4995	4995	4995	4995	0
268	20241105	162200	146137505	4995	4995	4995	4995	0
269	20241105	162100	146137505	4995	4995	4995	4995	0
270	20241105	162000	146137505	4995	4995	4995	4995	0
271	20241105	161900	146137505	4995	4995	4995	4995	0
272	20241105	161800	146137505	4995	4995	4995	4995	313
273	20241105	161700	146137505	4995	4995	4995	4995	0
274	20241105	161600	146137505	4995	4995	4995	4995	0
275	20241105	161500	146137505	4995	4995	4995	4995	0
276	20241105	161400	146137505	4995	4995	4995	4995	0
277	20241105	161300	146137505	4995	4995	4995	4995	0
278	20241105	161200	146137505	4995	4995	4995	4995	0
279	20241105	161100	146137505	4995	4995	4995	4995	0
280	20241105	161000	146137505	4995	4995	4995	4995	0
281	20241105	160900	146137505	4995	4995	4995	4995	0
282	20241105	160800	146137505	4995	4995	4995	4995	0
283	20241105	160700	146137505	4995	4995	4995	4995	0
284	20241105	160600	146137505	4995	4995	4995	4995	0
285	20241105	160500	146137505	4995	4995	4995	4995	0
286	20241105	160400	146137505	4995	4995	4995	4995	0
287	20241105	160300	146137505	4995	4995	4995	4995	0
288	20241105	160200	146137505	4995	4995	4995	4995	0
289	20241105	160100	146137505	4995	4995	4995	4995	0
290	20241105	160000	146137505	4995	4995	4995	4995	0
291	20241105	155900	146137505	4995	4995	4995	4995	0
292	20241105	155800	146137505	4995	4995	4995	4995	0
293	20241105	155700	146137505	4995	4995	4995	4995	0
294	20241105	155600	146137505	4995	4995	4995	4995	0
295	20241105	155500	146137505	4995	4995	4995	4995	0
296	20241105	155400	146137505	4995	4995	4995	4995	0
297	20241105	155300	146137505	4995	4995	4995	4995	0
298	20241105	155200	146137505	4995	4995	4995	4995	0
299	20241105	155100	146137505	4995	4995	4995	4995	0
300	20241105	155000	146137505	4995	4995	4995	4995	0
301	20241105	154900	146137505	4995	4995	4995	4995	0
302	20241105	154800	146137505	4995	4995	4995	4995	313
303	20241105	154700	146137505	4995	4995	4995	4995	0
304	20241105	154600	146137505	4995	4995	4995	4995	0
305	20241105	154500	146137505	4995	4995	4995	4995	0
306	20241105	154400	146137505	4995	4995	4995	4995	0
307	20241105	154300	146137505	4995	4995	4995	4995	0
308	20241105	154200	146137505	4995	4995	4995	4995	0
309	20241105	154100	146137505	4995	4995	4995	4995	0
310	20241105	154000	146137505	4995	4995	4995	4995	0
311	20241105	153900	146137505	4995	4995	4995	4995	0
312	20241105	153800	146137505	4995	4995	4995	4995	0
313	20241105	153700	146137505	4995	4995	4995	4995	0
314	20241105	153600	146137505	4995	4995	4995	4995	0
315	20241105	153500	146137505	4995	4995	4995	4995	0
316	20241105	153400	146137505	4995	4995	4995	4995	0
317	20241105	153300	146137505	4995	4995	4995	4995	0
318	20241105	153200	146137505	4995	4995	4995	4995	0
319	20241105	153100	146137505	4995	4995	4995	4995	0
320	20241105	153000	146137505	4995	4995	4995	4995	313
321	20241105	152900	144574070	4995	4995	4995	4995	0
322	20241105	152800	144574070	4995	4995	4995	4995	0
323	20241105	152700	144574070	4995	4995	4995	4995	0
324	20241105	152600	144574070	4995	4995	4995	4995	0
325	20241105	152500	144574070	4995	4995	4995	4995	0
326	20241105	152400	144574070	4995	4995	4995	4995	0
327	20241105	152300	144574070	4995	4995	4995	4995	0
328	20241105	152200	144574070	4995	4995	4995	4995	0
329	20241105	152100	144574070	4995	4995	4995	4995	0
330	20241105	152000	144574070	4995	4995	4995	4995	0
331	20241105	151900	144574070	4995	4995	5000	4995	91
332	20241105	151800	144119085	5000	4980	5000	4980	415
333	20241105	151700	142050475	5000	4890	5000	4890	2815
334	20241105	151600	128169065	4890	4895	4895	4890	2000
335	20241105	151500	118384010	4895	4895	4895	4895	0
336	20241105	151400	118384010	4895	4895	4895	4895	0
337	20241105	151300	118384010	4895	4895	4895	4895	0
338	20241105	151200	118384010	4895	4900	4900	4895	700
339	20241105	151100	114956460	4905	4905	4905	4905	0
340	20241105	151000	114956460	4905	4905	4905	4905	26
341	20241105	150900	114828930	4905	4905	4905	4905	0
342	20241105	150800	114828930	4905	4910	4910	4905	204
343	20241105	150700	113828290	4910	4910	4910	4910	7
344	20241105	150600	113793920	4905	4905	4905	4905	0
345	20241105	150500	113793920	4905	4905	4905	4905	1
346	20241105	150400	113789015	4905	4905	4905	4905	0
347	20241105	150300	113789015	4905	4905	4905	4905	0
348	20241105	150200	113789015	4905	4905	4905	4905	0
349	20241105	150100	113789015	4905	4905	4905	4905	4
350	20241105	150000	113769395	4910	4910	4910	4910	0
351	20241105	145900	113769395	4910	4910	4910	4910	0
352	20241105	145800	113769395	4910	4910	4910	4910	0
353	20241105	145700	113769395	4910	4910	4910	4910	0
354	20241105	145600	113769395	4910	4910	4910	4910	10
355	20241105	145500	113720295	4905	4905	4905	4905	631
356	20241105	145400	110625240	4910	4910	4910	4910	129
357	20241105	145300	109991850	4905	4905	4905	4905	0
358	20241105	145200	109991850	4905	4905	4905	4905	0
359	20241105	145100	109991850	4905	4905	4905	4905	0
360	20241105	145000	109991850	4905	4905	4905	4905	0
361	20241105	144900	109991850	4905	4905	4905	4905	5
362	20241105	144800	109967325	4900	4900	4900	4900	0
363	20241105	144700	109967325	4900	4900	4900	4900	1
364	20241105	144600	109962425	4900	4900	4900	4900	0
365	20241105	144500	109962425	4900	4900	4900	4900	0
366	20241105	144400	109962425	4900	4900	4900	4900	0
367	20241105	144300	109962425	4900	4900	4900	4900	0
368	20241105	144200	109962425	4900	4900	4900	4900	0
369	20241105	144100	109962425	4900	4900	4900	4900	19
370	20241105	144000	109869325	4900	4900	4900	4900	0
371	20241105	143900	109869325	4900	4900	4900	4900	0
372	20241105	143800	109869325	4900	4900	4900	4900	0
373	20241105	143700	109869325	4900	4900	4900	4900	0
374	20241105	143600	109869325	4900	4900	4900	4900	0
375	20241105	143500	109869325	4900	4965	4965	4900	2266
376	20241105	143400	98746795	4940	4955	4955	4940	60
377	20241105	143300	98449945	4940	4940	4940	4940	0
378	20241105	143200	98449945	4940	4940	4940	4940	0
379	20241105	143100	98449945	4940	4940	4940	4940	0
380	20241105	143000	98449945	4940	4940	4940	4940	0
381	20241105	142900	98449945	4940	4950	4950	4940	235
382	20241105	142800	97287695	4950	4950	4950	4950	0
383	20241105	142700	97287695	4950	4950	4950	4950	0
384	20241105	142600	97287695	4950	4950	4950	4950	0
385	20241105	142500	97287695	4950	4950	4950	4950	116
386	20241105	142400	96713495	4950	4950	4950	4950	0
387	20241105	142300	96713495	4950	4950	4950	4950	0
388	20241105	142200	96713495	4950	4950	4950	4950	0
389	20241105	142100	96713495	4950	4950	4950	4950	0
390	20241105	142000	96713495	4950	4950	4950	4950	0
391	20241105	141900	96713495	4950	4950	4950	4950	0
392	20241105	141800	96713495	4950	4950	4950	4950	0
393	20241105	141700	96713495	4950	4950	4950	4950	0
394	20241105	141600	96713495	4950	4950	4950	4950	0
395	20241105	141500	96713495	4950	4950	4950	4950	0
396	20241105	141400	96713495	4950	4950	4950	4950	0
397	20241105	141300	96713495	4950	4950	4950	4950	0
398	20241105	141200	96713495	4950	4950	4950	4950	0
399	20241105	141100	96713495	4950	4950	4950	4950	0
400	20241105	141000	96713495	4950	4950	4950	4950	0
401	20241105	140900	96713495	4950	4950	4950	4950	0
402	20241105	140800	96713495	4950	4950	4950	4950	0
403	20241105	140700	96713495	4950	4950	4950	4950	0
404	20241105	140600	96713495	4950	4950	4950	4950	0
405	20241105	140500	96713495	4950	4950	4950	4950	4
406	20241105	140400	96693695	4955	4955	4955	4955	0
407	20241105	140300	96693695	4955	4955	4955	4955	0
408	20241105	140200	96693695	4955	4955	4955	4955	5
409	20241105	140100	96668920	4950	4950	4950	4950	0
410	20241105	140000	96668920	4950	4950	4950	4950	0
411	20241105	135900	96668920	4950	4950	4950	4950	1
412	20241105	135800	96663970	4985	4985	4985	4985	0
413	20241105	135700	96663970	4985	4985	4985	4985	0
414	20241105	135600	96663970	4985	4985	4985	4985	0
415	20241105	135500	96663970	4985	4985	4985	4985	43
416	20241105	135400	96449615	4985	4985	4985	4985	0
417	20241105	135300	96449615	4985	4985	4985	4985	3
418	20241105	135200	96434660	4985	4985	4985	4985	2
419	20241105	135100	96424690	4985	4985	4985	4985	0
420	20241105	135000	96424690	4985	4985	4985	4985	0
421	20241105	134900	96424690	4985	4985	4985	4985	0
422	20241105	134800	96424690	4985	4985	4985	4985	0
423	20241105	134700	96424690	4985	4985	4985	4985	0
424	20241105	134600	96424690	4985	4985	4985	4985	0
425	20241105	134500	96424690	4985	4985	4985	4985	0
426	20241105	134400	96424690	4985	4985	4985	4985	0
427	20241105	134300	96424690	4985	4985	4985	4985	0
428	20241105	134200	96424690	4985	4985	4985	4985	0
429	20241105	134100	96424690	4985	4985	4985	4985	5
430	20241105	134000	96399765	4990	4990	4990	4990	0
431	20241105	133900	96399765	4990	4990	4990	4990	0
432	20241105	133800	96399765	4990	4990	4990	4990	0
433	20241105	133700	96399765	4990	4990	4990	4990	0
434	20241105	133600	96399765	4990	4990	4990	4990	0
435	20241105	133500	96399765	4990	4990	4990	4990	0
436	20241105	133400	96399765	4990	4955	4990	4955	134
437	20241105	133300	95733635	4940	4940	4940	4940	18
438	20241105	133200	95644715	4905	4905	4905	4905	0
439	20241105	133100	95644715	4905	4915	4915	4905	29
440	20241105	133000	95502395	4905	4905	4905	4905	0
441	20241105	132900	95502395	4905	4905	4905	4905	0
442	20241105	132800	95502395	4905	4905	4905	4905	0
443	20241105	132700	95502395	4905	4935	4935	4905	1000
444	20241105	132600	90585320	4935	4935	4935	4935	0
445	20241105	132500	90585320	4935	4935	4935	4935	0
446	20241105	132400	90585320	4935	4935	4935	4935	42
447	20241105	132300	90378050	4935	4945	4945	4935	318
448	20241105	132200	88807010	4940	4940	4940	4940	0
449	20241105	132100	88807010	4940	4940	4940	4940	0
450	20241105	132000	88807010	4940	4940	4940	4940	0
451	20241105	131900	88807010	4940	4940	4940	4940	0
452	20241105	131800	88807010	4940	4940	4940	4940	0
453	20241105	131700	88807010	4940	4940	4940	4940	1
454	20241105	131600	88802070	4940	4965	4965	4940	89
455	20241105	131500	88360385	4935	4935	4935	4935	0
456	20241105	131400	88360385	4935	4935	4935	4935	0
457	20241105	131300	88360385	4935	4935	4935	4935	0
458	20241105	131200	88360385	4935	4935	4935	4935	0
459	20241105	131100	88360385	4935	4935	4935	4935	0
460	20241105	131000	88360385	4935	4935	4935	4935	0
461	20241105	130900	88360385	4935	4935	4935	4935	0
462	20241105	130800	88360385	4935	4935	4935	4935	0
463	20241105	130700	88360385	4935	4935	4935	4935	0
464	20241105	130600	88360385	4935	4935	4935	4935	0
465	20241105	130500	88360385	4935	4935	4935	4935	0
466	20241105	130400	88360385	4935	4935	4935	4935	0
467	20241105	130300	88360385	4935	4935	4935	4935	0
468	20241105	130200	88360385	4935	4935	4935	4935	0
469	20241105	130100	88360385	4935	4935	4935	4935	0
470	20241105	130000	88360385	4935	4935	4935	4935	0
471	20241105	125900	88360385	4935	4935	4935	4935	0
472	20241105	125800	88360385	4935	4935	4935	4935	0
473	20241105	125700	88360385	4935	4935	4935	4935	0
474	20241105	125600	88360385	4935	4935	4935	4935	0
475	20241105	125500	88360385	4935	4935	4935	4935	0
476	20241105	125400	88360385	4935	4935	4935	4935	5
477	20241105	125300	88335710	4930	4930	4930	4930	1
478	20241105	125200	88330780	4930	4930	4930	4930	26
479	20241105	125100	88202600	4930	4930	4930	4930	0
480	20241105	125000	88202600	4930	4930	4930	4930	0
481	20241105	124900	88202600	4930	4930	4930	4930	0
482	20241105	124800	88202600	4930	4930	4930	4930	0
483	20241105	124700	88202600	4930	4930	4930	4930	0
484	20241105	124600	88202600	4930	4930	4930	4930	0
485	20241105	124500	88202600	4930	4930	4930	4930	0
486	20241105	124400	88202600	4930	4930	4930	4930	0
487	20241105	124300	88202600	4930	4930	4930	4930	0
488	20241105	124200	88202600	4930	4930	4930	4930	10
489	20241105	124100	88153300	4925	4925	4925	4925	0
490	20241105	124000	88153300	4925	4925	4925	4925	0
491	20241105	123900	88153300	4925	4925	4925	4925	0
492	20241105	123800	88153300	4925	4935	4935	4925	1000
493	20241105	123700	83226300	4930	4930	4930	4930	0
494	20241105	123600	83226300	4930	4930	4930	4930	150
495	20241105	123500	82486800	4930	4935	4935	4930	243
496	20241105	123400	81288310	4925	4950	4950	4925	1500
497	20241105	123300	73887385	4970	4970	4970	4970	0
498	20241105	123200	73887385	4970	4970	4970	4970	19
499	20241105	123100	73792955	4970	4970	4970	4970	15
500	20241105	123000	73718405	4940	4940	4940	4940	0
501	20241105	122900	73718405	4940	4940	4940	4940	0
502	20241105	122800	73718405	4940	4940	4940	4940	0
503	20241105	122700	73718405	4940	4940	4940	4940	0
504	20241105	122600	73718405	4940	4940	4940	4940	0
505	20241105	122500	73718405	4940	4940	4940	4940	0
506	20241105	122400	73718405	4940	4940	4940	4940	0
507	20241105	122300	73718405	4940	4940	4940	4940	67
508	20241105	122200	73387425	4935	4930	4935	4930	122
509	20241105	122100	72785370	4925	4925	4925	4925	0
510	20241105	122000	72785370	4925	4925	4925	4925	300
511	20241105	121900	71307870	4930	4930	4930	4930	0
512	20241105	121800	71307870	4930	4930	4930	4930	0
513	20241105	121700	71307870	4930	4930	4930	4930	0
514	20241105	121600	71307870	4930	4930	4930	4930	0
515	20241105	121500	71307870	4930	4930	4930	4930	55
516	20241105	121400	71036720	4930	4930	4930	4930	0
517	20241105	121300	71036720	4930	4930	4930	4930	0
518	20241105	121200	71036720	4930	4930	4930	4930	0
519	20241105	121100	71036720	4930	4930	4930	4930	0
520	20241105	121000	71036720	4930	4930	4930	4930	0
521	20241105	120900	71036720	4930	4930	4930	4930	0
522	20241105	120800	71036720	4930	4930	4930	4930	0
523	20241105	120700	71036720	4930	4930	4930	4930	400
524	20241105	120600	69064720	4940	4940	4940	4940	0
525	20241105	120500	69064720	4940	4940	4940	4940	0
526	20241105	120400	69064720	4940	4940	4940	4940	0
527	20241105	120300	69064720	4940	4940	4940	4940	0
528	20241105	120200	69064720	4940	4940	4940	4940	0
529	20241105	120100	69064720	4940	4940	4940	4940	0
530	20241105	120000	69064720	4940	4940	4940	4940	0
531	20241105	115900	69064720	4940	4940	4940	4940	0
532	20241105	115800	69064720	4940	4940	4940	4940	0
533	20241105	115700	69064720	4940	4940	4940	4940	0
534	20241105	115600	69064720	4940	4940	4940	4940	0
535	20241105	115500	69064720	4940	4940	4940	4940	147
536	20241105	115400	68338540	4940	4940	4940	4940	1
537	20241105	115300	68333600	4940	4940	4940	4940	0
538	20241105	115200	68333600	4940	4940	4940	4940	297
539	20241105	115100	66866420	4945	4945	4945	4945	5
540	20241105	115000	66841695	4945	4945	4945	4945	10
541	20241105	114900	66792245	4960	4960	4960	4960	0
542	20241105	114800	66792245	4960	4960	4960	4960	0
543	20241105	114700	66792245	4960	4960	4960	4960	650
544	20241105	114600	63568245	4960	4960	4960	4960	0
545	20241105	114500	63568245	4960	4960	4960	4960	0
546	20241105	114400	63568245	4960	4960	4960	4960	0
547	20241105	114300	63568245	4960	4960	4960	4960	0
548	20241105	114200	63568245	4960	4960	4960	4960	0
549	20241105	114100	63568245	4960	4960	4960	4960	0
550	20241105	114000	63568245	4960	4960	4960	4960	0
551	20241105	113900	63568245	4960	4960	4960	4960	0
552	20241105	113800	63568245	4960	4960	4960	4960	4
553	20241105	113700	63548405	4965	4965	4965	4965	0
554	20241105	113600	63548405	4965	4965	4965	4965	0
555	20241105	113500	63548405	4965	4965	4965	4965	0
556	20241105	113400	63548405	4965	4965	4965	4965	0
557	20241105	113300	63548405	4965	4965	4965	4965	0
558	20241105	113200	63548405	4965	4965	4965	4965	0
559	20241105	113100	63548405	4965	4965	4965	4965	0
560	20241105	113000	63548405	4965	4965	4965	4965	0
561	20241105	112900	63548405	4965	4965	4965	4965	0
562	20241105	112800	63548405	4965	4965	4965	4965	0
563	20241105	112700	63548405	4965	4965	4965	4965	0
564	20241105	112600	63548405	4965	4965	4965	4965	0
565	20241105	112500	63548405	4965	4965	4965	4965	0
566	20241105	112400	63548405	4965	4965	4965	4965	0
567	20241105	112300	63548405	4965	4965	4965	4965	0
568	20241105	112200	63548405	4965	4965	4965	4965	0
569	20241105	112100	63548405	4965	4965	4965	4965	0
570	20241105	112000	63548405	4965	4965	4965	4965	0
571	20241105	111900	63548405	4965	4965	4965	4965	0
572	20241105	111800	63548405	4965	4965	4965	4965	0
573	20241105	111700	63548405	4965	4965	4965	4965	100
574	20241105	111600	63051905	4965	4965	4965	4965	0
575	20241105	111500	63051905	4965	4965	4965	4965	0
576	20241105	111400	63051905	4965	4960	4965	4960	200
577	20241105	111300	62058910	4960	4960	4960	4960	10
578	20241105	111200	62009310	4930	4930	4930	4930	0
579	20241105	111100	62009310	4930	4930	4930	4930	0
580	20241105	111000	62009310	4930	4930	4930	4930	0
581	20241105	110900	62009310	4930	4930	4930	4930	2
582	20241105	110800	61999450	4930	4930	4930	4930	0
583	20241105	110700	61999450	4930	4930	4930	4930	98
584	20241105	110600	61516310	4925	4910	4925	4910	386
585	20241105	110500	59615335	4910	4910	4910	4910	500
586	20241105	110400	57160335	4890	4890	4890	4890	0
587	20241105	110300	57160335	4890	4890	4890	4890	0
588	20241105	110200	57160335	4890	4890	4890	4890	0
589	20241105	110100	57160335	4890	4890	4890	4890	0
590	20241105	110000	57160335	4890	4890	4890	4890	0
591	20241105	105900	57160335	4890	4890	4890	4890	0
592	20241105	105800	57160335	4890	4890	4890	4890	0
593	20241105	105700	57160335	4890	4890	4890	4890	0
594	20241105	105600	57160335	4890	4890	4890	4890	0
595	20241105	105500	57160335	4890	4890	4890	4890	323
596	20241105	105400	55580865	4895	4895	4895	4895	0
597	20241105	105300	55580865	4895	4920	4920	4895	64
598	20241105	105200	55267545	4985	4985	4985	4985	0
599	20241105	105100	55267545	4985	4985	4985	4985	0
600	20241105	105000	55267545	4985	4985	4985	4985	0
601	20241105	104900	55267545	4985	4985	4985	4985	0
602	20241105	104800	55267545	4985	4985	4985	4985	0
603	20241105	104700	55267545	4985	4985	4985	4985	0
604	20241105	104600	55267545	4985	4985	4985	4985	0
605	20241105	104500	55267545	4985	4925	4990	4925	24
606	20241105	104400	55149155	4925	4925	4925	4925	0
607	20241105	104300	55149155	4925	4925	4925	4925	1
608	20241105	104200	55144230	4925	4925	4925	4925	2
609	20241105	104100	55134380	4920	4920	4920	4920	0
610	20241105	104000	55134380	4920	4920	4920	4920	0
611	20241105	103900	55134380	4920	4920	4920	4920	0
612	20241105	103800	55134380	4920	4925	4925	4915	48
613	20241105	103700	54898315	4915	4915	4915	4915	0
614	20241105	103600	54898315	4915	4915	4915	4915	29
615	20241105	103500	54755780	4915	4915	4915	4915	50
616	20241105	103400	54510030	4915	4915	4915	4915	0
617	20241105	103300	54510030	4915	4915	4915	4915	0
618	20241105	103200	54510030	4915	4915	4915	4915	0
619	20241105	103100	54510030	4915	4915	4915	4915	0
620	20241105	103000	54510030	4915	4915	4915	4915	11
621	20241105	102900	54455965	4880	4880	4880	4880	0
622	20241105	102800	54455965	4880	4880	4880	4880	0
623	20241105	102700	54455965	4880	4880	4880	4880	0
624	20241105	102600	54455965	4880	4880	4880	4880	0
625	20241105	102500	54455965	4880	4880	4880	4880	0
626	20241105	102400	54455965	4880	4880	4880	4880	0
627	20241105	102300	54455965	4880	4880	4880	4880	238
628	20241105	102200	53294525	4880	4880	4880	4880	0
629	20241105	102100	53294525	4880	4880	4880	4880	0
630	20241105	102000	53294525	4880	4885	4885	4880	31
631	20241105	101900	53143190	4880	4885	4885	4880	5
632	20241105	101800	53118785	4890	4890	4890	4890	2
633	20241105	101700	53109005	4885	4885	4885	4885	1
634	20241105	101600	53104120	4900	4900	4900	4900	20
635	20241105	101500	53006120	4900	4905	4905	4900	900
636	20241105	101400	48594120	4910	4910	4910	4910	223
637	20241105	101300	47499190	4950	4950	4950	4950	0
638	20241105	101200	47499190	4950	4950	4950	4950	1
639	20241105	101100	47494240	4925	4960	4960	4925	34
640	20241105	101000	47326720	4960	4960	4960	4960	0
641	20241105	100900	47326720	4960	4935	4960	4930	3
642	20241105	100800	47311895	4975	4975	4975	4975	0
643	20241105	100700	47311895	4975	4975	4975	4975	0
644	20241105	100600	47311895	4975	4975	4975	4975	0
645	20241105	100500	47311895	4975	4975	4975	4975	0
646	20241105	100400	47311895	4975	4975	4975	4975	0
647	20241105	100300	47311895	4975	4975	4975	4975	0
648	20241105	100200	47311895	4975	4975	4975	4975	0
649	20241105	100100	47311895	4975	4975	4975	4975	0
650	20241105	100000	47311895	4975	4975	4975	4975	0
651	20241105	095900	47311895	4975	4975	4975	4975	0
652	20241105	095800	47311895	4975	4975	4975	4975	0
653	20241105	095700	47311895	4975	4975	4975	4975	3
654	20241105	095600	47296970	4975	4950	4975	4950	209
655	20241105	095500	46262170	4935	4935	4935	4935	0
656	20241105	095400	46262170	4935	4935	4935	4935	0
657	20241105	095300	46262170	4935	4935	4935	4935	0
658	20241105	095200	46262170	4935	4935	4935	4935	0
659	20241105	095100	46262170	4935	4935	4935	4935	2
660	20241105	095000	46252300	4935	4935	4935	4935	0
661	20241105	094900	46252300	4935	4935	4935	4935	0
662	20241105	094800	46252300	4935	4935	4935	4935	114
663	20241105	094700	45689710	4935	4940	4940	4935	322
664	20241105	094600	44099770	4940	4940	4940	4940	76
665	20241105	094500	43724330	4950	4950	4950	4950	0
666	20241105	094400	43724330	4950	4950	4950	4950	503
667	20241105	094300	41234480	4980	4980	4980	4980	0
668	20241105	094200	41234480	4980	4980	4980	4980	2
669	20241105	094100	41224520	4950	4950	4950	4950	5
670	20241105	094000	41199770	4980	4980	4980	4980	0
671	20241105	093900	41199770	4980	4980	4980	4980	0
672	20241105	093800	41199770	4980	4980	4980	4980	0
673	20241105	093700	41199770	4980	4980	4980	4980	0
674	20241105	093600	41199770	4980	4980	4980	4980	1
675	20241105	093500	41194790	4985	4985	4985	4985	0
676	20241105	093400	41194790	4985	4985	4985	4985	0
677	20241105	093300	41194790	4985	4985	4985	4985	0
678	20241105	093200	41194790	4985	4985	4985	4985	0
679	20241105	093100	41194790	4985	4985	4985	4985	1
680	20241105	093000	41189805	4975	4975	4975	4975	38
681	20241105	092900	41000755	4975	4975	4975	4975	0
682	20241105	092800	41000755	4975	4975	4975	4975	0
683	20241105	092700	41000755	4975	4975	4975	4975	0
684	20241105	092600	41000755	4975	4975	4975	4975	0
685	20241105	092500	41000755	4975	4975	4975	4975	244
686	20241105	092400	39786855	4975	4985	4985	4975	1299
687	20241105	092300	33316945	4985	4990	4990	4985	760
688	20241105	092200	29524880	4990	4990	4990	4990	0
689	20241105	092100	29524880	4990	4990	4990	4990	161
690	20241105	092000	28721490	5000	5000	5000	5000	399
691	20241105	091900	26726490	5000	5000	5000	5000	44
692	20241105	091800	26506490	5000	5000	5000	5000	0
693	20241105	091700	26506490	5000	5000	5000	5000	1
694	20241105	091600	26501490	5000	5000	5000	5000	0
695	20241105	091500	26501490	5000	5000	5000	5000	5
696	20241105	091400	26476490	5000	5000	5000	5000	0
697	20241105	091300	26476490	5000	5000	5000	5000	0
698	20241105	091200	26476490	5000	5040	5040	5000	4050
699	20241105	091100	6196530	5050	5050	5050	5050	500
700	20241105	091000	3671530	5070	5070	5070	5070	70
701	20241105	090900	3316630	5060	5060	5060	5060	17
702	20241105	090800	3230610	5040	5040	5040	5040	0
703	20241105	090700	3230610	5040	5040	5040	5040	27
704	20241105	090600	3094530	5030	5030	5030	5030	102
705	20241105	090500	2581470	5030	5030	5030	5030	161
706	20241105	090400	1771640	5090	5090	5090	5090	0
707	20241105	090300	1771640	5090	5090	5090	5090	0
708	20241105	090200	1771640	5090	5090	5090	5090	0
709	20241105	090100	1771640	5090	5080	5090	5080	250
710	20241105	090000	501000	5010	5010	5010	5010	100