KissMeData/109740/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	201000	43030340	4990	4990	4990	4990	50
3	20241108	200900	43030340	4990	4990	4990	4990	0
4	20241108	200800	43030340	4990	4990	4990	4990	0
5	20241108	200700	43030340	4990	4990	4990	4990	0
6	20241108	200600	43030340	4990	4990	4990	4990	0
7	20241108	200500	43030340	4990	4990	4990	4990	0
8	20241108	200400	43030340	4990	4990	4990	4990	0
9	20241108	200300	43030340	4990	4990	4990	4990	0
10	20241108	200200	43030340	4990	4990	4990	4990	0
11	20241108	200100	43030340	4990	4990	4990	4990	0
12	20241108	200000	43030340	4990	4990	4990	4990	0
13	20241108	195900	43030340	4990	4990	4990	4990	0
14	20241108	195800	43030340	4990	4990	4990	4990	0
15	20241108	195700	43030340	4990	4990	4990	4990	0
16	20241108	195600	43030340	4990	4990	4990	4990	0
17	20241108	195500	43030340	4990	4990	4990	4990	0
18	20241108	195400	43030340	4990	4990	4990	4990	0
19	20241108	195300	43030340	4990	4990	4990	4990	0
20	20241108	195200	43030340	4990	4990	4990	4990	0
21	20241108	195100	43030340	4990	4990	4990	4990	0
22	20241108	195000	43030340	4990	4990	4990	4990	0
23	20241108	194900	43030340	4990	4990	4990	4990	0
24	20241108	194800	43030340	4990	4990	4990	4990	0
25	20241108	194700	43030340	4990	4990	4990	4990	0
26	20241108	194600	43030340	4990	4990	4990	4990	0
27	20241108	194500	43030340	4990	4990	4990	4990	0
28	20241108	194400	43030340	4990	4990	4990	4990	0
29	20241108	194300	43030340	4990	4990	4990	4990	0
30	20241108	194200	43030340	4990	4990	4990	4990	0
31	20241108	194100	43030340	4990	4990	4990	4990	0
32	20241108	194000	43030340	4990	4990	4990	4990	50
33	20241108	193900	43030340	4990	4990	4990	4990	0
34	20241108	193800	43030340	4990	4990	4990	4990	0
35	20241108	193700	43030340	4990	4990	4990	4990	0
36	20241108	193600	43030340	4990	4990	4990	4990	0
37	20241108	193500	43030340	4990	4990	4990	4990	0
38	20241108	193400	43030340	4990	4990	4990	4990	0
39	20241108	193300	43030340	4990	4990	4990	4990	0
40	20241108	193200	43030340	4990	4990	4990	4990	0
41	20241108	193100	43030340	4990	4990	4990	4990	0
42	20241108	193000	43030340	4990	4990	4990	4990	0
43	20241108	192900	43030340	4990	4990	4990	4990	0
44	20241108	192800	43030340	4990	4990	4990	4990	0
45	20241108	192700	43030340	4990	4990	4990	4990	0
46	20241108	192600	43030340	4990	4990	4990	4990	0
47	20241108	192500	43030340	4990	4990	4990	4990	0
48	20241108	192400	43030340	4990	4990	4990	4990	0
49	20241108	192300	43030340	4990	4990	4990	4990	0
50	20241108	192200	43030340	4990	4990	4990	4990	0
51	20241108	192100	43030340	4990	4990	4990	4990	0
52	20241108	192000	43030340	4990	4990	4990	4990	0
53	20241108	191900	43030340	4990	4990	4990	4990	0
54	20241108	191800	43030340	4990	4990	4990	4990	0
55	20241108	191700	43030340	4990	4990	4990	4990	0
56	20241108	191600	43030340	4990	4990	4990	4990	0
57	20241108	191500	43030340	4990	4990	4990	4990	0
58	20241108	191400	43030340	4990	4990	4990	4990	0
59	20241108	191300	43030340	4990	4990	4990	4990	0
60	20241108	191200	43030340	4990	4990	4990	4990	0
61	20241108	191100	43030340	4990	4990	4990	4990	0
62	20241108	191000	43030340	4990	4990	4990	4990	50
63	20241108	190900	43030340	4990	4990	4990	4990	0
64	20241108	190800	43030340	4990	4990	4990	4990	0
65	20241108	190700	43030340	4990	4990	4990	4990	0
66	20241108	190600	43030340	4990	4990	4990	4990	0
67	20241108	190500	43030340	4990	4990	4990	4990	0
68	20241108	190400	43030340	4990	4990	4990	4990	0
69	20241108	190300	43030340	4990	4990	4990	4990	0
70	20241108	190200	43030340	4990	4990	4990	4990	0
71	20241108	190100	43030340	4990	4990	4990	4990	0
72	20241108	190000	43030340	4990	4990	4990	4990	0
73	20241108	185900	43030340	4990	4990	4990	4990	0
74	20241108	185800	43030340	4990	4990	4990	4990	0
75	20241108	185700	43030340	4990	4990	4990	4990	0
76	20241108	185600	43030340	4990	4990	4990	4990	0
77	20241108	185500	43030340	4990	4990	4990	4990	0
78	20241108	185400	43030340	4990	4990	4990	4990	0
79	20241108	185300	43030340	4990	4990	4990	4990	0
80	20241108	185200	43030340	4990	4990	4990	4990	0
81	20241108	185100	43030340	4990	4990	4990	4990	0
82	20241108	185000	43030340	4990	4990	4990	4990	0
83	20241108	184900	43030340	4990	4990	4990	4990	0
84	20241108	184800	43030340	4990	4990	4990	4990	0
85	20241108	184700	43030340	4990	4990	4990	4990	0
86	20241108	184600	43030340	4990	4990	4990	4990	0
87	20241108	184500	43030340	4990	4990	4990	4990	0
88	20241108	184400	43030340	4990	4990	4990	4990	0
89	20241108	184300	43030340	4990	4990	4990	4990	0
90	20241108	184200	43030340	4990	4990	4990	4990	0
91	20241108	184100	43030340	4990	4990	4990	4990	0
92	20241108	184000	43030340	4990	4990	4990	4990	50
93	20241108	183900	43030340	4990	4990	4990	4990	0
94	20241108	183800	43030340	4990	4990	4990	4990	0
95	20241108	183700	43030340	4990	4990	4990	4990	0
96	20241108	183600	43030340	4990	4990	4990	4990	0
97	20241108	183500	43030340	4990	4990	4990	4990	0
98	20241108	183400	43030340	4990	4990	4990	4990	0
99	20241108	183300	43030340	4990	4990	4990	4990	0
100	20241108	183200	43030340	4990	4990	4990	4990	0
101	20241108	183100	43030340	4990	4990	4990	4990	0
102	20241108	183000	43030340	4990	4990	4990	4990	0
103	20241108	182900	43030340	4990	4990	4990	4990	0
104	20241108	182800	43030340	4990	4990	4990	4990	0
105	20241108	182700	43030340	4990	4990	4990	4990	0
106	20241108	182600	43030340	4990	4990	4990	4990	0
107	20241108	182500	43030340	4990	4990	4990	4990	0
108	20241108	182400	43030340	4990	4990	4990	4990	0
109	20241108	182300	43030340	4990	4990	4990	4990	0
110	20241108	182200	43030340	4990	4990	4990	4990	0
111	20241108	182100	43030340	4990	4990	4990	4990	0
112	20241108	182000	43030340	4990	4990	4990	4990	0
113	20241108	181900	43030340	4990	4990	4990	4990	0
114	20241108	181800	43030340	4990	4990	4990	4990	0
115	20241108	181700	43030340	4990	4990	4990	4990	0
116	20241108	181600	43030340	4990	4990	4990	4990	0
117	20241108	181500	43030340	4990	4990	4990	4990	0
118	20241108	181400	43030340	4990	4990	4990	4990	0
119	20241108	181300	43030340	4990	4990	4990	4990	0
120	20241108	181200	43030340	4990	4990	4990	4990	0
121	20241108	181100	43030340	4990	4990	4990	4990	0
122	20241108	181000	43030340	4990	4990	4990	4990	50
123	20241108	180900	43030340	4990	4990	4990	4990	0
124	20241108	180800	43030340	4990	4990	4990	4990	0
125	20241108	180700	43030340	4990	4990	4990	4990	0
126	20241108	180600	43030340	4990	4990	4990	4990	0
127	20241108	180500	43030340	4990	4990	4990	4990	0
128	20241108	180400	43030340	4990	4990	4990	4990	0
129	20241108	180300	43030340	4990	4990	4990	4990	0
130	20241108	180200	43030340	4990	4990	4990	4990	0
131	20241108	180100	43030340	4990	4990	4990	4990	0
132	20241108	180000	43030340	4990	4990	4990	4990	0
133	20241108	175900	43030340	4990	4990	4990	4990	0
134	20241108	175800	43030340	4990	4990	4990	4990	0
135	20241108	175700	43030340	4990	4990	4990	4990	0
136	20241108	175600	43030340	4990	4990	4990	4990	0
137	20241108	175500	43030340	4990	4990	4990	4990	0
138	20241108	175400	43030340	4990	4990	4990	4990	0
139	20241108	175300	43030340	4990	4990	4990	4990	0
140	20241108	175200	43030340	4990	4990	4990	4990	0
141	20241108	175100	43030340	4990	4990	4990	4990	0
142	20241108	175000	43030340	4990	4990	4990	4990	0
143	20241108	174900	43030340	4990	4990	4990	4990	0
144	20241108	174800	43030340	4990	4990	4990	4990	0
145	20241108	174700	43030340	4990	4990	4990	4990	0
146	20241108	174600	43030340	4990	4990	4990	4990	0
147	20241108	174500	43030340	4990	4990	4990	4990	0
148	20241108	174400	43030340	4990	4990	4990	4990	0
149	20241108	174300	43030340	4990	4990	4990	4990	0
150	20241108	174200	43030340	4990	4990	4990	4990	0
151	20241108	174100	43030340	4990	4990	4990	4990	0
152	20241108	174000	43030340	4990	4990	4990	4990	50
153	20241108	173900	43030340	4990	4990	4990	4990	0
154	20241108	173800	43030340	4990	4990	4990	4990	0
155	20241108	173700	43030340	4990	4990	4990	4990	0
156	20241108	173600	43030340	4990	4990	4990	4990	0
157	20241108	173500	43030340	4990	4990	4990	4990	0
158	20241108	173400	43030340	4990	4990	4990	4990	0
159	20241108	173300	43030340	4990	4990	4990	4990	0
160	20241108	173200	43030340	4990	4990	4990	4990	0
161	20241108	173100	43030340	4990	4990	4990	4990	0
162	20241108	173000	43030340	4990	4990	4990	4990	0
163	20241108	172900	43030340	4990	4990	4990	4990	0
164	20241108	172800	43030340	4990	4990	4990	4990	0
165	20241108	172700	43030340	4990	4990	4990	4990	0
166	20241108	172600	43030340	4990	4990	4990	4990	0
167	20241108	172500	43030340	4990	4990	4990	4990	0
168	20241108	172400	43030340	4990	4990	4990	4990	0
169	20241108	172300	43030340	4990	4990	4990	4990	0
170	20241108	172200	43030340	4990	4990	4990	4990	0
171	20241108	172100	43030340	4990	4990	4990	4990	0
172	20241108	172000	43030340	4990	4990	4990	4990	0
173	20241108	171900	43030340	4990	4990	4990	4990	0
174	20241108	171800	43030340	4990	4990	4990	4990	0
175	20241108	171700	43030340	4990	4990	4990	4990	0
176	20241108	171600	43030340	4990	4990	4990	4990	0
177	20241108	171500	43030340	4990	4990	4990	4990	0
178	20241108	171400	43030340	4990	4990	4990	4990	0
179	20241108	171300	43030340	4990	4990	4990	4990	0
180	20241108	171200	43030340	4990	4990	4990	4990	0
181	20241108	171100	43030340	4990	4990	4990	4990	0
182	20241108	171000	43030340	4990	4990	4990	4990	50
183	20241108	170900	43030340	4990	4990	4990	4990	0
184	20241108	170800	43030340	4990	4990	4990	4990	0
185	20241108	170700	43030340	4990	4990	4990	4990	0
186	20241108	170600	43030340	4990	4990	4990	4990	0
187	20241108	170500	43030340	4990	4990	4990	4990	0
188	20241108	170400	43030340	4990	4990	4990	4990	0
189	20241108	170300	43030340	4990	4990	4990	4990	0
190	20241108	170200	43030340	4990	4990	4990	4990	0
191	20241108	170100	43030340	4990	4990	4990	4990	0
192	20241108	170000	43030340	4990	4990	4990	4990	0
193	20241108	165900	43030340	4990	4990	4990	4990	0
194	20241108	165800	43030340	4990	4990	4990	4990	0
195	20241108	165700	43030340	4990	4990	4990	4990	0
196	20241108	165600	43030340	4990	4990	4990	4990	0
197	20241108	165500	43030340	4990	4990	4990	4990	0
198	20241108	165400	43030340	4990	4990	4990	4990	0
199	20241108	165300	43030340	4990	4990	4990	4990	0
200	20241108	165200	43030340	4990	4990	4990	4990	0
201	20241108	165100	43030340	4990	4990	4990	4990	0
202	20241108	165000	43030340	4990	4990	4990	4990	0
203	20241108	164900	43030340	4990	4990	4990	4990	0
204	20241108	164800	43030340	4990	4990	4990	4990	0
205	20241108	164700	43030340	4990	4990	4990	4990	0
206	20241108	164600	43030340	4990	4990	4990	4990	0
207	20241108	164500	43030340	4990	4990	4990	4990	0
208	20241108	164400	43030340	4990	4990	4990	4990	0
209	20241108	164300	43030340	4990	4990	4990	4990	0
210	20241108	164200	43030340	4990	4990	4990	4990	0
211	20241108	164100	43030340	4990	4990	4990	4990	0
212	20241108	164000	43030340	4990	4990	4990	4990	50
213	20241108	163900	43030340	4990	4990	4990	4990	0
214	20241108	163800	43030340	4990	4990	4990	4990	0
215	20241108	163700	43030340	4990	4990	4990	4990	0
216	20241108	163600	43030340	4990	4990	4990	4990	0
217	20241108	163500	43030340	4990	4990	4990	4990	0
218	20241108	163400	43030340	4990	4990	4990	4990	0
219	20241108	163300	43030340	4990	4990	4990	4990	0
220	20241108	163200	43030340	4990	4990	4990	4990	0
221	20241108	163100	43030340	4990	4990	4990	4990	0
222	20241108	163000	43030340	4990	4990	4990	4990	0
223	20241108	162900	43030340	4990	4990	4990	4990	0
224	20241108	162800	43030340	4990	4990	4990	4990	0
225	20241108	162700	43030340	4990	4990	4990	4990	0
226	20241108	162600	43030340	4990	4990	4990	4990	0
227	20241108	162500	43030340	4990	4990	4990	4990	0
228	20241108	162400	43030340	4990	4990	4990	4990	0
229	20241108	162300	43030340	4990	4990	4990	4990	0
230	20241108	162200	43030340	4990	4990	4990	4990	0
231	20241108	162100	43030340	4990	4990	4990	4990	0
232	20241108	162000	43030340	4990	4990	4990	4990	0
233	20241108	161900	43030340	4990	4990	4990	4990	0
234	20241108	161800	43030340	4990	4990	4990	4990	0
235	20241108	161700	43030340	4990	4990	4990	4990	0
236	20241108	161600	43030340	4990	4990	4990	4990	0
237	20241108	161500	43030340	4990	4990	4990	4990	0
238	20241108	161400	43030340	4990	4990	4990	4990	0
239	20241108	161300	43030340	4990	4990	4990	4990	0
240	20241108	161200	43030340	4990	4990	4990	4990	0
241	20241108	161100	43030340	4990	4990	4990	4990	0
242	20241108	161000	43030340	4990	4990	4990	4990	50
243	20241108	160900	43030340	4990	4990	4990	4990	0
244	20241108	160800	43030340	4990	4990	4990	4990	0
245	20241108	160700	43030340	4990	4990	4990	4990	0
246	20241108	160600	43030340	4990	4990	4990	4990	0
247	20241108	160500	43030340	4990	4990	4990	4990	0
248	20241108	160400	43030340	4990	4990	4990	4990	0
249	20241108	160300	43030340	4990	4990	4990	4990	0
250	20241108	160200	43030340	4990	4990	4990	4990	0
251	20241108	160100	43030340	4990	4990	4990	4990	0
252	20241108	160000	43030340	4990	4990	4990	4990	0
253	20241108	155900	43030340	4990	4990	4990	4990	0
254	20241108	155800	43030340	4990	4990	4990	4990	0
255	20241108	155700	43030340	4990	4990	4990	4990	0
256	20241108	155600	43030340	4990	4990	4990	4990	0
257	20241108	155500	43030340	4990	4990	4990	4990	0
258	20241108	155400	43030340	4990	4990	4990	4990	0
259	20241108	155300	43030340	4990	4990	4990	4990	0
260	20241108	155200	43030340	4990	4990	4990	4990	0
261	20241108	155100	43030340	4990	4990	4990	4990	0
262	20241108	155000	43030340	4990	4990	4990	4990	0
263	20241108	154900	43030340	4990	4990	4990	4990	0
264	20241108	154800	43030340	4990	4990	4990	4990	0
265	20241108	154700	43030340	4990	4990	4990	4990	0
266	20241108	154600	43030340	4990	4990	4990	4990	0
267	20241108	154500	43030340	4990	4990	4990	4990	0
268	20241108	154400	43030340	4990	4990	4990	4990	0
269	20241108	154300	43030340	4990	4990	4990	4990	0
270	20241108	154200	43030340	4990	4990	4990	4990	0
271	20241108	154100	43030340	4990	4990	4990	4990	0
272	20241108	154000	43030340	4990	4990	4990	4990	50
273	20241108	153900	43030340	4990	4990	4990	4990	0
274	20241108	153800	43030340	4990	4990	4990	4990	0
275	20241108	153700	43030340	4990	4990	4990	4990	0
276	20241108	153600	43030340	4990	4990	4990	4990	0
277	20241108	153500	43030340	4990	4990	4990	4990	0
278	20241108	153400	43030340	4990	4990	4990	4990	0
279	20241108	153300	43030340	4990	4990	4990	4990	0
280	20241108	153200	43030340	4990	4990	4990	4990	0
281	20241108	153100	43030340	4990	4990	4990	4990	0
282	20241108	153000	43030340	4990	4990	4990	4990	50
283	20241108	152900	42780840	4990	4990	4990	4990	0
284	20241108	152800	42780840	4990	4990	4990	4990	0
285	20241108	152700	42780840	4990	4990	4990	4990	0
286	20241108	152600	42780840	4990	4990	4990	4990	0
287	20241108	152500	42780840	4990	4990	4990	4990	0
288	20241108	152400	42780840	4990	4990	4990	4990	0
289	20241108	152300	42780840	4990	4990	4990	4990	0
290	20241108	152200	42780840	4990	4990	4990	4990	0
291	20241108	152100	42780840	4990	4990	4990	4990	0
292	20241108	152000	42780840	4990	4990	4990	4990	0
293	20241108	151900	42780840	4990	4960	4990	4960	500
294	20241108	151800	40293175	4960	4960	4960	4960	0
295	20241108	151700	40293175	4960	4960	4960	4960	1
296	20241108	151600	40288215	4955	4955	4955	4955	31
297	20241108	151500	40134610	4955	4955	4955	4955	0
298	20241108	151400	40134610	4955	4955	4955	4955	0
299	20241108	151300	40134610	4955	4955	4955	4955	0
300	20241108	151200	40134610	4955	4955	4955	4955	0
301	20241108	151100	40134610	4955	4955	4955	4955	0
302	20241108	151000	40134610	4955	4955	4955	4955	0
303	20241108	150900	40134610	4955	4955	4955	4955	0
304	20241108	150800	40134610	4955	4955	4955	4955	0
305	20241108	150700	40134610	4955	4955	4955	4955	200
306	20241108	150600	39143610	4960	4960	4960	4960	0
307	20241108	150500	39143610	4960	4960	4960	4960	0
308	20241108	150400	39143610	4960	4960	4960	4960	0
309	20241108	150300	39143610	4960	4960	4960	4960	0
310	20241108	150200	39143610	4960	4960	4960	4960	0
311	20241108	150100	39143610	4960	4960	4960	4960	0
312	20241108	150000	39143610	4960	4960	4960	4960	0
313	20241108	145900	39143610	4960	4960	4960	4960	0
314	20241108	145800	39143610	4960	4960	4960	4960	0
315	20241108	145700	39143610	4960	4960	4960	4960	0
316	20241108	145600	39143610	4960	4960	4960	4960	0
317	20241108	145500	39143610	4960	4960	4960	4960	0
318	20241108	145400	39143610	4960	4960	4960	4960	0
319	20241108	145300	39143610	4960	4960	4960	4960	0
320	20241108	145200	39143610	4960	4960	4960	4960	0
321	20241108	145100	39143610	4960	4960	4960	4960	0
322	20241108	145000	39143610	4960	4960	4960	4960	0
323	20241108	144900	39143610	4960	4960	4960	4960	18
324	20241108	144800	39054330	4960	4960	4960	4960	0
325	20241108	144700	39054330	4960	4960	4960	4960	0
326	20241108	144600	39054330	4960	4960	4960	4960	0
327	20241108	144500	39054330	4960	4960	4960	4960	0
328	20241108	144400	39054330	4960	4960	4960	4960	0
329	20241108	144300	39054330	4960	4960	4960	4960	0
330	20241108	144200	39054330	4960	4960	4960	4960	32
331	20241108	144100	38895610	4960	4960	4960	4960	0
332	20241108	144000	38895610	4960	4960	4960	4960	0
333	20241108	143900	38895610	4960	4960	4960	4960	0
334	20241108	143800	38895610	4960	4960	4960	4960	0
335	20241108	143700	38895610	4960	4960	4960	4960	0
336	20241108	143600	38895610	4960	4960	4960	4960	0
337	20241108	143500	38895610	4960	4960	4960	4960	20
338	20241108	143400	38796410	4960	4960	4960	4960	0
339	20241108	143300	38796410	4960	4960	4960	4960	0
340	20241108	143200	38796410	4960	4960	4960	4960	0
341	20241108	143100	38796410	4960	4960	4960	4960	0
342	20241108	143000	38796410	4960	4960	4960	4960	0
343	20241108	142900	38796410	4960	4960	4960	4960	0
344	20241108	142800	38796410	4960	4960	4960	4960	1
345	20241108	142700	38791450	4950	4950	4950	4950	0
346	20241108	142600	38791450	4950	4950	4950	4950	0
347	20241108	142500	38791450	4950	4950	4950	4950	0
348	20241108	142400	38791450	4950	4950	4950	4950	0
349	20241108	142300	38791450	4950	4950	4950	4950	0
350	20241108	142200	38791450	4950	4950	4950	4950	0
351	20241108	142100	38791450	4950	4950	4950	4950	0
352	20241108	142000	38791450	4950	4950	4950	4950	0
353	20241108	141900	38791450	4950	4950	4950	4950	0
354	20241108	141800	38791450	4950	4950	4950	4950	0
355	20241108	141700	38791450	4950	4950	4950	4950	0
356	20241108	141600	38791450	4950	4950	4950	4950	0
357	20241108	141500	38791450	4950	4950	4950	4950	0
358	20241108	141400	38791450	4950	4950	4950	4950	0
359	20241108	141300	38791450	4950	4950	4950	4950	0
360	20241108	141200	38791450	4950	4950	4950	4950	0
361	20241108	141100	38791450	4950	4950	4950	4950	0
362	20241108	141000	38791450	4950	4950	4950	4950	0
363	20241108	140900	38791450	4950	4950	4950	4950	0
364	20241108	140800	38791450	4950	4950	4950	4950	0
365	20241108	140700	38791450	4950	4950	4950	4950	0
366	20241108	140600	38791450	4950	4950	4950	4950	0
367	20241108	140500	38791450	4950	4955	4955	4950	200
368	20241108	140400	37801440	4955	4955	4955	4955	0
369	20241108	140300	37801440	4955	4955	4955	4955	0
370	20241108	140200	37801440	4955	4955	4955	4955	0
371	20241108	140100	37801440	4955	4955	4955	4955	0
372	20241108	140000	37801440	4955	4955	4955	4955	0
373	20241108	135900	37801440	4955	4955	4955	4955	0
374	20241108	135800	37801440	4955	4955	4955	4955	0
375	20241108	135700	37801440	4955	4955	4955	4955	0
376	20241108	135600	37801440	4955	4955	4955	4955	130
377	20241108	135500	37157290	4955	4955	4955	4955	0
378	20241108	135400	37157290	4955	4955	4955	4955	0
379	20241108	135300	37157290	4955	4955	4955	4955	0
380	20241108	135200	37157290	4955	4955	4955	4955	0
381	20241108	135100	37157290	4955	4955	4955	4955	0
382	20241108	135000	37157290	4955	4955	4955	4955	0
383	20241108	134900	37157290	4955	4955	4955	4955	0
384	20241108	134800	37157290	4955	4955	4955	4955	0
385	20241108	134700	37157290	4955	4955	4955	4955	0
386	20241108	134600	37157290	4955	4955	4955	4955	0
387	20241108	134500	37157290	4955	4955	4955	4955	0
388	20241108	134400	37157290	4955	4955	4955	4955	20
389	20241108	134300	37058190	4960	4960	4960	4960	6
390	20241108	134200	37028430	4955	4955	4955	4955	0
391	20241108	134100	37028430	4955	4955	4955	4955	0
392	20241108	134000	37028430	4955	4955	4955	4955	75
393	20241108	133900	36656805	4955	4955	4955	4955	100
394	20241108	133800	36161305	4955	4955	4955	4955	25
395	20241108	133700	36037430	4960	4960	4960	4960	0
396	20241108	133600	36037430	4960	4960	4960	4960	0
397	20241108	133500	36037430	4960	4960	4960	4960	1
398	20241108	133400	36032470	4970	4970	4970	4970	1
399	20241108	133300	36027500	4950	4950	4950	4950	0
400	20241108	133200	36027500	4950	4950	4950	4950	0
401	20241108	133100	36027500	4950	4950	4950	4950	0
402	20241108	133000	36027500	4950	4955	4955	4950	576
403	20241108	132900	33176295	4970	4970	4970	4970	0
404	20241108	132800	33176295	4970	4970	4970	4970	0
405	20241108	132700	33176295	4970	4970	4970	4970	0
406	20241108	132600	33176295	4970	4970	4970	4970	0
407	20241108	132500	33176295	4970	4970	4970	4970	0
408	20241108	132400	33176295	4970	4970	4970	4970	0
409	20241108	132300	33176295	4970	4970	4970	4970	0
410	20241108	132200	33176295	4970	4970	4970	4970	0
411	20241108	132100	33176295	4970	4970	4970	4970	0
412	20241108	132000	33176295	4970	4970	4970	4970	0
413	20241108	131900	33176295	4970	4970	4970	4970	0
414	20241108	131800	33176295	4970	4970	4970	4970	0
415	20241108	131700	33176295	4970	4970	4970	4970	0
416	20241108	131600	33176295	4970	4970	4970	4970	1
417	20241108	131500	33171325	4950	4950	4950	4950	0
418	20241108	131400	33171325	4950	4950	4950	4950	0
419	20241108	131300	33171325	4950	4950	4950	4950	500
420	20241108	131200	30696325	4950	4950	4950	4950	0
421	20241108	131100	30696325	4950	4950	4950	4950	0
422	20241108	131000	30696325	4950	4950	4950	4950	0
423	20241108	130900	30696325	4950	4950	4950	4950	0
424	20241108	130800	30696325	4950	4950	4950	4950	0
425	20241108	130700	30696325	4950	4950	4950	4950	0
426	20241108	130600	30696325	4950	4950	4950	4950	0
427	20241108	130500	30696325	4950	4950	4950	4950	0
428	20241108	130400	30696325	4950	4950	4950	4950	1028
429	20241108	130300	25607725	4950	4960	4960	4950	1000
430	20241108	130200	20657710	4965	4965	4965	4965	0
431	20241108	130100	20657710	4965	4965	4965	4965	0
432	20241108	130000	20657710	4965	4965	4965	4965	1
433	20241108	125900	20652745	4950	4950	4950	4950	0
434	20241108	125800	20652745	4950	4965	4965	4950	1721
435	20241108	125700	12132505	4970	4970	4970	4970	0
436	20241108	125600	12132505	4970	4970	4970	4970	0
437	20241108	125500	12132505	4970	4970	4970	4970	0
438	20241108	125400	12132505	4970	4970	4970	4970	1
439	20241108	125300	12127535	4955	4955	4955	4955	0
440	20241108	125200	12127535	4955	4955	4955	4955	0
441	20241108	125100	12127535	4955	4955	4955	4955	0
442	20241108	125000	12127535	4955	4955	4955	4955	0
443	20241108	124900	12127535	4955	4955	4955	4955	0
444	20241108	124800	12127535	4955	4955	4955	4955	0
445	20241108	124700	12127535	4955	4955	4955	4955	0
446	20241108	124600	12127535	4955	4955	4955	4955	0
447	20241108	124500	12127535	4955	4955	4955	4955	0
448	20241108	124400	12127535	4955	4955	4955	4955	0
449	20241108	124300	12127535	4955	4955	4955	4955	0
450	20241108	124200	12127535	4955	4955	4955	4955	0
451	20241108	124100	12127535	4955	4955	4955	4955	0
452	20241108	124000	12127535	4955	4955	4955	4955	0
453	20241108	123900	12127535	4955	4955	4955	4955	0
454	20241108	123800	12127535	4955	4955	4955	4955	0
455	20241108	123700	12127535	4955	4960	4960	4955	24
456	20241108	123600	12008510	4960	4960	4960	4960	0
457	20241108	123500	12008510	4960	4960	4960	4960	0
458	20241108	123400	12008510	4960	4960	4960	4960	2
459	20241108	123300	11998590	4960	4960	4960	4960	7
460	20241108	123200	11963870	4970	4970	4970	4970	0
461	20241108	123100	11963870	4970	4970	4970	4970	0
462	20241108	123000	11963870	4970	4970	4970	4970	0
463	20241108	122900	11963870	4970	4970	4970	4970	0
464	20241108	122800	11963870	4970	4970	4970	4970	0
465	20241108	122700	11963870	4970	4970	4970	4970	0
466	20241108	122600	11963870	4970	4970	4970	4970	0
467	20241108	122500	11963870	4970	4970	4970	4970	0
468	20241108	122400	11963870	4970	4970	4970	4970	0
469	20241108	122300	11963870	4970	4970	4970	4970	0
470	20241108	122200	11963870	4970	4970	4970	4970	0
471	20241108	122100	11963870	4970	4970	4970	4970	0
472	20241108	122000	11963870	4970	4970	4970	4970	0
473	20241108	121900	11963870	4970	4970	4970	4970	0
474	20241108	121800	11963870	4970	4970	4970	4970	0
475	20241108	121700	11963870	4970	4970	4970	4970	0
476	20241108	121600	11963870	4970	4970	4970	4970	0
477	20241108	121500	11963870	4970	4970	4970	4970	0
478	20241108	121400	11963870	4970	4970	4970	4970	0
479	20241108	121300	11963870	4970	4970	4970	4970	0
480	20241108	121200	11963870	4970	4970	4970	4970	0
481	20241108	121100	11963870	4970	4970	4970	4970	0
482	20241108	121000	11963870	4970	4970	4970	4970	0
483	20241108	120900	11963870	4970	4970	4970	4970	0
484	20241108	120800	11963870	4970	4970	4970	4970	1
485	20241108	120700	11958900	4950	4950	4950	4950	0
486	20241108	120600	11958900	4950	4950	4950	4950	0
487	20241108	120500	11958900	4950	4950	4950	4950	1
488	20241108	120400	11953950	4970	4970	4970	4970	0
489	20241108	120300	11953950	4970	4970	4970	4970	0
490	20241108	120200	11953950	4970	4970	4970	4970	0
491	20241108	120100	11953950	4970	4970	4970	4970	0
492	20241108	120000	11953950	4970	4970	4970	4970	0
493	20241108	115900	11953950	4970	4970	4970	4970	0
494	20241108	115800	11953950	4970	4970	4970	4970	0
495	20241108	115700	11953950	4970	4970	4970	4970	0
496	20241108	115600	11953950	4970	4970	4970	4970	0
497	20241108	115500	11953950	4970	4970	4970	4970	0
498	20241108	115400	11953950	4970	4970	4970	4970	0
499	20241108	115300	11953950	4970	4970	4970	4970	1
500	20241108	115200	11948980	4950	4950	4950	4950	0
501	20241108	115100	11948980	4950	4950	4950	4950	0
502	20241108	115000	11948980	4950	4950	4950	4950	225
503	20241108	114900	10835230	4955	4955	4955	4955	0
504	20241108	114800	10835230	4955	4955	4955	4955	0
505	20241108	114700	10835230	4955	4955	4955	4955	0
506	20241108	114600	10835230	4955	4955	4955	4955	0
507	20241108	114500	10835230	4955	4955	4955	4955	0
508	20241108	114400	10835230	4955	4955	4955	4955	0
509	20241108	114300	10835230	4955	4955	4955	4955	0
510	20241108	114200	10835230	4955	4955	4955	4955	0
511	20241108	114100	10835230	4955	4955	4955	4955	0
512	20241108	114000	10835230	4955	4955	4955	4955	0
513	20241108	113900	10835230	4955	4955	4955	4955	0
514	20241108	113800	10835230	4955	4955	4955	4955	0
515	20241108	113700	10835230	4955	4955	4955	4955	0
516	20241108	113600	10835230	4955	4955	4955	4955	0
517	20241108	113500	10835230	4955	4955	4955	4955	186
518	20241108	113400	9913600	4955	4955	4955	4955	0
519	20241108	113300	9913600	4955	4955	4955	4955	0
520	20241108	113200	9913600	4955	4955	4955	4955	0
521	20241108	113100	9913600	4955	4955	4955	4955	0
522	20241108	113000	9913600	4955	4955	4955	4955	0
523	20241108	112900	9913600	4955	4955	4955	4955	0
524	20241108	112800	9913600	4955	4955	4955	4955	0
525	20241108	112700	9913600	4955	4955	4955	4955	0
526	20241108	112600	9913600	4955	4955	4955	4955	0
527	20241108	112500	9913600	4955	4955	4955	4955	0
528	20241108	112400	9913600	4955	4955	4955	4955	0
529	20241108	112300	9913600	4955	4955	4955	4955	0
530	20241108	112200	9913600	4955	4955	4955	4955	0
531	20241108	112100	9913600	4955	4955	4955	4955	0
532	20241108	112000	9913600	4955	4955	4955	4955	0
533	20241108	111900	9913600	4955	4955	4955	4955	0
534	20241108	111800	9913600	4955	4955	4955	4955	0
535	20241108	111700	9913600	4955	4955	4955	4955	12
536	20241108	111600	9854140	4970	4970	4970	4970	0
537	20241108	111500	9854140	4970	4970	4970	4970	0
538	20241108	111400	9854140	4970	4970	4970	4970	0
539	20241108	111300	9854140	4970	4970	4970	4970	0
540	20241108	111200	9854140	4970	4970	4970	4970	0
541	20241108	111100	9854140	4970	4970	4970	4970	0
542	20241108	111000	9854140	4970	4970	4970	4970	1
543	20241108	110900	9849170	4955	4955	4955	4955	0
544	20241108	110800	9849170	4955	4965	4965	4955	200
545	20241108	110700	8857540	4970	4970	4970	4970	3
546	20241108	110600	8842630	4965	4970	4970	4965	95
547	20241108	110500	8370520	4980	4980	4980	4980	0
548	20241108	110400	8370520	4980	4980	4980	4980	1
549	20241108	110300	8365540	4990	4990	4990	4990	0
550	20241108	110200	8365540	4990	4990	4990	4990	0
551	20241108	110100	8365540	4990	4990	4990	4990	0
552	20241108	110000	8365540	4990	4990	4990	4990	0
553	20241108	105900	8365540	4990	4990	4990	4990	0
554	20241108	105800	8365540	4990	4990	4990	4990	0
555	20241108	105700	8365540	4990	4990	4990	4990	0
556	20241108	105600	8365540	4990	4990	4990	4990	0
557	20241108	105500	8365540	4990	4990	4990	4990	0
558	20241108	105400	8365540	4990	4990	4990	4990	0
559	20241108	105300	8365540	4990	4990	4990	4990	0
560	20241108	105200	8365540	4990	4990	4990	4990	2
561	20241108	105100	8355560	4990	4990	4990	4990	0
562	20241108	105000	8355560	4990	4990	4990	4990	0
563	20241108	104900	8355560	4990	4990	4990	4990	0
564	20241108	104800	8355560	4990	4990	4990	4990	0
565	20241108	104700	8355560	4990	4990	4990	4990	0
566	20241108	104600	8355560	4990	4990	4990	4990	0
567	20241108	104500	8355560	4990	4990	4990	4990	0
568	20241108	104400	8355560	4990	4990	4990	4990	0
569	20241108	104300	8355560	4990	4990	4990	4990	0
570	20241108	104200	8355560	4990	4990	4990	4990	0
571	20241108	104100	8355560	4990	4990	4990	4990	0
572	20241108	104000	8355560	4990	4990	4990	4990	0
573	20241108	103900	8355560	4990	4990	4990	4990	0
574	20241108	103800	8355560	4990	4990	4990	4990	0
575	20241108	103700	8355560	4990	4990	4990	4990	0
576	20241108	103600	8355560	4990	4990	4990	4990	0
577	20241108	103500	8355560	4990	4990	4990	4990	0
578	20241108	103400	8355560	4990	4990	4990	4990	0
579	20241108	103300	8355560	4990	4990	4990	4990	0
580	20241108	103200	8355560	4990	4990	4990	4990	0
581	20241108	103100	8355560	4990	4990	4990	4990	0
582	20241108	103000	8355560	4990	4990	4990	4990	0
583	20241108	102900	8355560	4990	4990	4990	4990	1
584	20241108	102800	8350570	4975	4975	4975	4975	0
585	20241108	102700	8350570	4975	4975	4975	4975	0
586	20241108	102600	8350570	4975	4975	4975	4975	0
587	20241108	102500	8350570	4975	4975	4975	4975	13
588	20241108	102400	8285895	4965	4965	4965	4965	0
589	20241108	102300	8285895	4965	4965	4965	4965	0
590	20241108	102200	8285895	4965	4965	4965	4965	0
591	20241108	102100	8285895	4965	4965	4965	4965	0
592	20241108	102000	8285895	4965	4965	4965	4965	0
593	20241108	101900	8285895	4965	4965	4965	4965	0
594	20241108	101800	8285895	4965	4965	4965	4965	0
595	20241108	101700	8285895	4965	4965	4965	4965	0
596	20241108	101600	8285895	4965	4965	4965	4965	0
597	20241108	101500	8285895	4965	4965	4965	4965	0
598	20241108	101400	8285895	4965	4965	4965	4965	0
599	20241108	101300	8285895	4965	4970	4970	4965	31
600	20241108	101200	8131925	4975	4975	4975	4975	0
601	20241108	101100	8131925	4975	4975	4975	4975	0
602	20241108	101000	8131925	4975	4975	4975	4975	0
603	20241108	100900	8131925	4975	4965	4975	4965	4
604	20241108	100800	8112055	4975	4975	4975	4975	0
605	20241108	100700	8112055	4975	4975	4975	4975	36
606	20241108	100600	7932955	4975	4975	4975	4975	0
607	20241108	100500	7932955	4975	4975	4975	4975	0
608	20241108	100400	7932955	4975	4975	4975	4975	0
609	20241108	100300	7932955	4975	4975	4975	4975	0
610	20241108	100200	7932955	4975	4975	4975	4975	1
611	20241108	100100	7927980	4965	4965	4965	4965	0
612	20241108	100000	7927980	4965	4965	4965	4965	0
613	20241108	095900	7927980	4965	4965	4965	4965	0
614	20241108	095800	7927980	4965	4965	4965	4965	1
615	20241108	095700	7923015	4965	4965	4965	4965	0
616	20241108	095600	7923015	4965	4965	4965	4965	0
617	20241108	095500	7923015	4965	4965	4965	4965	0
618	20241108	095400	7923015	4965	4965	4965	4965	10
619	20241108	095300	7873365	4965	4965	4965	4965	0
620	20241108	095200	7873365	4965	4965	4965	4965	0
621	20241108	095100	7873365	4965	4965	4965	4965	0
622	20241108	095000	7873365	4965	4965	4965	4965	0
623	20241108	094900	7873365	4965	4965	4965	4965	4
624	20241108	094800	7853505	4970	4970	4970	4970	1
625	20241108	094700	7848535	4945	4945	4945	4945	0
626	20241108	094600	7848535	4945	4950	4950	4945	58
627	20241108	094500	7561585	4955	4955	4955	4955	1
628	20241108	094400	7556630	4975	4975	4975	4975	0
629	20241108	094300	7556630	4975	4975	4975	4975	1
630	20241108	094200	7551655	4975	4975	4975	4975	1
631	20241108	094100	7546680	4975	4975	4975	4975	0
632	20241108	094000	7546680	4975	4975	4975	4975	1
633	20241108	093900	7541705	4950	4950	4950	4950	0
634	20241108	093800	7541705	4950	4950	4950	4950	0
635	20241108	093700	7541705	4950	4950	4950	4950	0
636	20241108	093600	7541705	4950	4950	4950	4950	0
637	20241108	093500	7541705	4950	4950	4950	4950	0
638	20241108	093400	7541705	4950	4945	4950	4945	833
639	20241108	093300	3418455	4950	4955	4955	4950	122
640	20241108	093200	2814245	4960	4960	4960	4960	1
641	20241108	093100	2809285	4970	4970	4970	4970	0
642	20241108	093000	2809285	4970	4970	4970	4970	0
643	20241108	092900	2809285	4970	4970	4970	4970	0
644	20241108	092800	2809285	4970	4970	4970	4970	0
645	20241108	092700	2809285	4970	4975	4975	4965	137
646	20241108	092600	2128215	4975	4975	4975	4975	0
647	20241108	092500	2128215	4975	4975	4975	4975	0
648	20241108	092400	2128215	4975	4975	4975	4975	1
649	20241108	092300	2123240	4980	4980	4980	4980	0
650	20241108	092200	2123240	4980	4980	4980	4980	0
651	20241108	092100	2123240	4980	4980	4980	4980	0
652	20241108	092000	2123240	4980	4975	4980	4975	13
653	20241108	091900	2058560	4975	4975	4990	4975	11
654	20241108	091800	2003820	4985	4980	4985	4980	90
655	20241108	091700	1555475	4995	4995	4995	4995	0
656	20241108	091600	1555475	4995	4995	4995	4995	0
657	20241108	091500	1555475	4995	4995	4995	4995	0
658	20241108	091400	1555475	4995	4995	4995	4995	0
659	20241108	091300	1555475	4995	4995	4995	4995	0
660	20241108	091200	1555475	4995	4995	4995	4995	0
661	20241108	091100	1555475	4995	4995	4995	4995	0
662	20241108	091000	1555475	4995	4995	4995	4995	0
663	20241108	090900	1555475	4995	4995	4995	4995	0
664	20241108	090800	1555475	4995	4995	4995	4995	0
665	20241108	090700	1555475	4995	4995	4995	4995	0
666	20241108	090600	1555475	4995	4980	4995	4980	70
667	20241108	090500	1206500	4975	4975	4975	4975	0
668	20241108	090400	1206500	4975	4975	4975	4975	5
669	20241108	090300	1181625	4975	4965	4975	4965	21
670	20241108	090200	1077350	4975	4970	4975	4970	41
671	20241108	090100	873510	4970	4935	4970	4930	176
672	20241108	090000	4970	4970	4970	4970	4970	1