KissMeData/440320/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	213200	247582940	5040	5040	5040	5040	281
3	20241106	213100	247582940	5040	5040	5040	5040	0
4	20241106	213000	247582940	5040	5040	5040	5040	0
5	20241106	212900	247582940	5040	5040	5040	5040	0
6	20241106	212800	247582940	5040	5040	5040	5040	0
7	20241106	212700	247582940	5040	5040	5040	5040	0
8	20241106	212600	247582940	5040	5040	5040	5040	0
9	20241106	212500	247582940	5040	5040	5040	5040	0
10	20241106	212400	247582940	5040	5040	5040	5040	0
11	20241106	212300	247582940	5040	5040	5040	5040	0
12	20241106	212200	247582940	5040	5040	5040	5040	0
13	20241106	212100	247582940	5040	5040	5040	5040	0
14	20241106	212000	247582940	5040	5040	5040	5040	0
15	20241106	211900	247582940	5040	5040	5040	5040	0
16	20241106	211800	247582940	5040	5040	5040	5040	0
17	20241106	211700	247582940	5040	5040	5040	5040	0
18	20241106	211600	247582940	5040	5040	5040	5040	0
19	20241106	211500	247582940	5040	5040	5040	5040	0
20	20241106	211400	247582940	5040	5040	5040	5040	0
21	20241106	211300	247582940	5040	5040	5040	5040	0
22	20241106	211200	247582940	5040	5040	5040	5040	0
23	20241106	211100	247582940	5040	5040	5040	5040	0
24	20241106	211000	247582940	5040	5040	5040	5040	0
25	20241106	210900	247582940	5040	5040	5040	5040	0
26	20241106	210800	247582940	5040	5040	5040	5040	0
27	20241106	210700	247582940	5040	5040	5040	5040	0
28	20241106	210600	247582940	5040	5040	5040	5040	0
29	20241106	210500	247582940	5040	5040	5040	5040	0
30	20241106	210400	247582940	5040	5040	5040	5040	0
31	20241106	210300	247582940	5040	5040	5040	5040	0
32	20241106	210200	247582940	5040	5040	5040	5040	281
33	20241106	210100	247582940	5040	5040	5040	5040	0
34	20241106	210000	247582940	5040	5040	5040	5040	0
35	20241106	205900	247582940	5040	5040	5040	5040	0
36	20241106	205800	247582940	5040	5040	5040	5040	0
37	20241106	205700	247582940	5040	5040	5040	5040	0
38	20241106	205600	247582940	5040	5040	5040	5040	0
39	20241106	205500	247582940	5040	5040	5040	5040	0
40	20241106	205400	247582940	5040	5040	5040	5040	0
41	20241106	205300	247582940	5040	5040	5040	5040	0
42	20241106	205200	247582940	5040	5040	5040	5040	0
43	20241106	205100	247582940	5040	5040	5040	5040	0
44	20241106	205000	247582940	5040	5040	5040	5040	0
45	20241106	204900	247582940	5040	5040	5040	5040	0
46	20241106	204800	247582940	5040	5040	5040	5040	0
47	20241106	204700	247582940	5040	5040	5040	5040	0
48	20241106	204600	247582940	5040	5040	5040	5040	0
49	20241106	204500	247582940	5040	5040	5040	5040	0
50	20241106	204400	247582940	5040	5040	5040	5040	0
51	20241106	204300	247582940	5040	5040	5040	5040	0
52	20241106	204200	247582940	5040	5040	5040	5040	0
53	20241106	204100	247582940	5040	5040	5040	5040	0
54	20241106	204000	247582940	5040	5040	5040	5040	0
55	20241106	203900	247582940	5040	5040	5040	5040	0
56	20241106	203800	247582940	5040	5040	5040	5040	0
57	20241106	203700	247582940	5040	5040	5040	5040	0
58	20241106	203600	247582940	5040	5040	5040	5040	0
59	20241106	203500	247582940	5040	5040	5040	5040	0
60	20241106	203400	247582940	5040	5040	5040	5040	0
61	20241106	203300	247582940	5040	5040	5040	5040	0
62	20241106	203200	247582940	5040	5040	5040	5040	281
63	20241106	203100	247582940	5040	5040	5040	5040	0
64	20241106	203000	247582940	5040	5040	5040	5040	0
65	20241106	202900	247582940	5040	5040	5040	5040	0
66	20241106	202800	247582940	5040	5040	5040	5040	0
67	20241106	202700	247582940	5040	5040	5040	5040	0
68	20241106	202600	247582940	5040	5040	5040	5040	0
69	20241106	202500	247582940	5040	5040	5040	5040	0
70	20241106	202400	247582940	5040	5040	5040	5040	0
71	20241106	202300	247582940	5040	5040	5040	5040	0
72	20241106	202200	247582940	5040	5040	5040	5040	0
73	20241106	202100	247582940	5040	5040	5040	5040	0
74	20241106	202000	247582940	5040	5040	5040	5040	0
75	20241106	201900	247582940	5040	5040	5040	5040	0
76	20241106	201800	247582940	5040	5040	5040	5040	0
77	20241106	201700	247582940	5040	5040	5040	5040	0
78	20241106	201600	247582940	5040	5040	5040	5040	0
79	20241106	201500	247582940	5040	5040	5040	5040	0
80	20241106	201400	247582940	5040	5040	5040	5040	0
81	20241106	201300	247582940	5040	5040	5040	5040	0
82	20241106	201200	247582940	5040	5040	5040	5040	0
83	20241106	201100	247582940	5040	5040	5040	5040	0
84	20241106	201000	247582940	5040	5040	5040	5040	0
85	20241106	200900	247582940	5040	5040	5040	5040	0
86	20241106	200800	247582940	5040	5040	5040	5040	0
87	20241106	200700	247582940	5040	5040	5040	5040	0
88	20241106	200600	247582940	5040	5040	5040	5040	0
89	20241106	200500	247582940	5040	5040	5040	5040	0
90	20241106	200400	247582940	5040	5040	5040	5040	0
91	20241106	200300	247582940	5040	5040	5040	5040	0
92	20241106	200200	247582940	5040	5040	5040	5040	281
93	20241106	200100	247582940	5040	5040	5040	5040	0
94	20241106	200000	247582940	5040	5040	5040	5040	0
95	20241106	195900	247582940	5040	5040	5040	5040	0
96	20241106	195800	247582940	5040	5040	5040	5040	0
97	20241106	195700	247582940	5040	5040	5040	5040	0
98	20241106	195600	247582940	5040	5040	5040	5040	0
99	20241106	195500	247582940	5040	5040	5040	5040	0
100	20241106	195400	247582940	5040	5040	5040	5040	0
101	20241106	195300	247582940	5040	5040	5040	5040	0
102	20241106	195200	247582940	5040	5040	5040	5040	0
103	20241106	195100	247582940	5040	5040	5040	5040	0
104	20241106	195000	247582940	5040	5040	5040	5040	0
105	20241106	194900	247582940	5040	5040	5040	5040	0
106	20241106	194800	247582940	5040	5040	5040	5040	0
107	20241106	194700	247582940	5040	5040	5040	5040	0
108	20241106	194600	247582940	5040	5040	5040	5040	0
109	20241106	194500	247582940	5040	5040	5040	5040	0
110	20241106	194400	247582940	5040	5040	5040	5040	0
111	20241106	194300	247582940	5040	5040	5040	5040	0
112	20241106	194200	247582940	5040	5040	5040	5040	0
113	20241106	194100	247582940	5040	5040	5040	5040	0
114	20241106	194000	247582940	5040	5040	5040	5040	0
115	20241106	193900	247582940	5040	5040	5040	5040	0
116	20241106	193800	247582940	5040	5040	5040	5040	0
117	20241106	193700	247582940	5040	5040	5040	5040	0
118	20241106	193600	247582940	5040	5040	5040	5040	0
119	20241106	193500	247582940	5040	5040	5040	5040	0
120	20241106	193400	247582940	5040	5040	5040	5040	0
121	20241106	193300	247582940	5040	5040	5040	5040	0
122	20241106	193200	247582940	5040	5040	5040	5040	281
123	20241106	193100	247582940	5040	5040	5040	5040	0
124	20241106	193000	247582940	5040	5040	5040	5040	0
125	20241106	192900	247582940	5040	5040	5040	5040	0
126	20241106	192800	247582940	5040	5040	5040	5040	0
127	20241106	192700	247582940	5040	5040	5040	5040	0
128	20241106	192600	247582940	5040	5040	5040	5040	0
129	20241106	192500	247582940	5040	5040	5040	5040	0
130	20241106	192400	247582940	5040	5040	5040	5040	0
131	20241106	192300	247582940	5040	5040	5040	5040	0
132	20241106	192200	247582940	5040	5040	5040	5040	0
133	20241106	192100	247582940	5040	5040	5040	5040	0
134	20241106	192000	247582940	5040	5040	5040	5040	0
135	20241106	191900	247582940	5040	5040	5040	5040	0
136	20241106	191800	247582940	5040	5040	5040	5040	0
137	20241106	191700	247582940	5040	5040	5040	5040	0
138	20241106	191600	247582940	5040	5040	5040	5040	0
139	20241106	191500	247582940	5040	5040	5040	5040	0
140	20241106	191400	247582940	5040	5040	5040	5040	0
141	20241106	191300	247582940	5040	5040	5040	5040	0
142	20241106	191200	247582940	5040	5040	5040	5040	0
143	20241106	191100	247582940	5040	5040	5040	5040	0
144	20241106	191000	247582940	5040	5040	5040	5040	0
145	20241106	190900	247582940	5040	5040	5040	5040	0
146	20241106	190800	247582940	5040	5040	5040	5040	0
147	20241106	190700	247582940	5040	5040	5040	5040	0
148	20241106	190600	247582940	5040	5040	5040	5040	0
149	20241106	190500	247582940	5040	5040	5040	5040	0
150	20241106	190400	247582940	5040	5040	5040	5040	0
151	20241106	190300	247582940	5040	5040	5040	5040	0
152	20241106	190200	247582940	5040	5040	5040	5040	281
153	20241106	190100	247582940	5040	5040	5040	5040	0
154	20241106	190000	247582940	5040	5040	5040	5040	0
155	20241106	185900	247582940	5040	5040	5040	5040	0
156	20241106	185800	247582940	5040	5040	5040	5040	0
157	20241106	185700	247582940	5040	5040	5040	5040	0
158	20241106	185600	247582940	5040	5040	5040	5040	0
159	20241106	185500	247582940	5040	5040	5040	5040	0
160	20241106	185400	247582940	5040	5040	5040	5040	0
161	20241106	185300	247582940	5040	5040	5040	5040	0
162	20241106	185200	247582940	5040	5040	5040	5040	0
163	20241106	185100	247582940	5040	5040	5040	5040	0
164	20241106	185000	247582940	5040	5040	5040	5040	0
165	20241106	184900	247582940	5040	5040	5040	5040	0
166	20241106	184800	247582940	5040	5040	5040	5040	0
167	20241106	184700	247582940	5040	5040	5040	5040	0
168	20241106	184600	247582940	5040	5040	5040	5040	0
169	20241106	184500	247582940	5040	5040	5040	5040	0
170	20241106	184400	247582940	5040	5040	5040	5040	0
171	20241106	184300	247582940	5040	5040	5040	5040	0
172	20241106	184200	247582940	5040	5040	5040	5040	0
173	20241106	184100	247582940	5040	5040	5040	5040	0
174	20241106	184000	247582940	5040	5040	5040	5040	0
175	20241106	183900	247582940	5040	5040	5040	5040	0
176	20241106	183800	247582940	5040	5040	5040	5040	0
177	20241106	183700	247582940	5040	5040	5040	5040	0
178	20241106	183600	247582940	5040	5040	5040	5040	0
179	20241106	183500	247582940	5040	5040	5040	5040	0
180	20241106	183400	247582940	5040	5040	5040	5040	0
181	20241106	183300	247582940	5040	5040	5040	5040	0
182	20241106	183200	247582940	5040	5040	5040	5040	281
183	20241106	183100	247582940	5040	5040	5040	5040	0
184	20241106	183000	247582940	5040	5040	5040	5040	0
185	20241106	182900	247582940	5040	5040	5040	5040	0
186	20241106	182800	247582940	5040	5040	5040	5040	0
187	20241106	182700	247582940	5040	5040	5040	5040	0
188	20241106	182600	247582940	5040	5040	5040	5040	0
189	20241106	182500	247582940	5040	5040	5040	5040	0
190	20241106	182400	247582940	5040	5040	5040	5040	0
191	20241106	182300	247582940	5040	5040	5040	5040	0
192	20241106	182200	247582940	5040	5040	5040	5040	0
193	20241106	182100	247582940	5040	5040	5040	5040	0
194	20241106	182000	247582940	5040	5040	5040	5040	0
195	20241106	181900	247582940	5040	5040	5040	5040	0
196	20241106	181800	247582940	5040	5040	5040	5040	0
197	20241106	181700	247582940	5040	5040	5040	5040	0
198	20241106	181600	247582940	5040	5040	5040	5040	0
199	20241106	181500	247582940	5040	5040	5040	5040	0
200	20241106	181400	247582940	5040	5040	5040	5040	0
201	20241106	181300	247582940	5040	5040	5040	5040	0
202	20241106	181200	247582940	5040	5040	5040	5040	0
203	20241106	181100	247582940	5040	5040	5040	5040	0
204	20241106	181000	247582940	5040	5040	5040	5040	0
205	20241106	180900	247582940	5040	5040	5040	5040	0
206	20241106	180800	247582940	5040	5040	5040	5040	0
207	20241106	180700	247582940	5040	5040	5040	5040	0
208	20241106	180600	247582940	5040	5040	5040	5040	0
209	20241106	180500	247582940	5040	5040	5040	5040	0
210	20241106	180400	247582940	5040	5040	5040	5040	0
211	20241106	180300	247582940	5040	5040	5040	5040	0
212	20241106	180200	247582940	5040	5040	5040	5040	281
213	20241106	180100	247582940	5040	5040	5040	5040	0
214	20241106	180000	247582940	5040	5040	5040	5040	0
215	20241106	175900	247582940	5040	5040	5040	5040	0
216	20241106	175800	247582940	5040	5040	5040	5040	0
217	20241106	175700	247582940	5040	5040	5040	5040	0
218	20241106	175600	247582940	5040	5040	5040	5040	0
219	20241106	175500	247582940	5040	5040	5040	5040	0
220	20241106	175400	247582940	5040	5040	5040	5040	0
221	20241106	175300	247582940	5040	5040	5040	5040	0
222	20241106	175200	247582940	5040	5040	5040	5040	0
223	20241106	175100	247582940	5040	5040	5040	5040	0
224	20241106	175000	247582940	5040	5040	5040	5040	0
225	20241106	174900	247582940	5040	5040	5040	5040	0
226	20241106	174800	247582940	5040	5040	5040	5040	0
227	20241106	174700	247582940	5040	5040	5040	5040	0
228	20241106	174600	247582940	5040	5040	5040	5040	0
229	20241106	174500	247582940	5040	5040	5040	5040	0
230	20241106	174400	247582940	5040	5040	5040	5040	0
231	20241106	174300	247582940	5040	5040	5040	5040	0
232	20241106	174200	247582940	5040	5040	5040	5040	0
233	20241106	174100	247582940	5040	5040	5040	5040	0
234	20241106	174000	247582940	5040	5040	5040	5040	0
235	20241106	173900	247582940	5040	5040	5040	5040	0
236	20241106	173800	247582940	5040	5040	5040	5040	0
237	20241106	173700	247582940	5040	5040	5040	5040	0
238	20241106	173600	247582940	5040	5040	5040	5040	0
239	20241106	173500	247582940	5040	5040	5040	5040	0
240	20241106	173400	247582940	5040	5040	5040	5040	0
241	20241106	173300	247582940	5040	5040	5040	5040	0
242	20241106	173200	247582940	5040	5040	5040	5040	281
243	20241106	173100	247582940	5040	5040	5040	5040	0
244	20241106	173000	247582940	5040	5040	5040	5040	0
245	20241106	172900	247582940	5040	5040	5040	5040	0
246	20241106	172800	247582940	5040	5040	5040	5040	0
247	20241106	172700	247582940	5040	5040	5040	5040	0
248	20241106	172600	247582940	5040	5040	5040	5040	0
249	20241106	172500	247582940	5040	5040	5040	5040	0
250	20241106	172400	247582940	5040	5040	5040	5040	0
251	20241106	172300	247582940	5040	5040	5040	5040	0
252	20241106	172200	247582940	5040	5040	5040	5040	0
253	20241106	172100	247582940	5040	5040	5040	5040	0
254	20241106	172000	247582940	5040	5040	5040	5040	0
255	20241106	171900	247582940	5040	5040	5040	5040	0
256	20241106	171800	247582940	5040	5040	5040	5040	0
257	20241106	171700	247582940	5040	5040	5040	5040	0
258	20241106	171600	247582940	5040	5040	5040	5040	0
259	20241106	171500	247582940	5040	5040	5040	5040	0
260	20241106	171400	247582940	5040	5040	5040	5040	0
261	20241106	171300	247582940	5040	5040	5040	5040	0
262	20241106	171200	247582940	5040	5040	5040	5040	0
263	20241106	171100	247582940	5040	5040	5040	5040	0
264	20241106	171000	247582940	5040	5040	5040	5040	0
265	20241106	170900	247582940	5040	5040	5040	5040	0
266	20241106	170800	247582940	5040	5040	5040	5040	0
267	20241106	170700	247582940	5040	5040	5040	5040	0
268	20241106	170600	247582940	5040	5040	5040	5040	0
269	20241106	170500	247582940	5040	5040	5040	5040	0
270	20241106	170400	247582940	5040	5040	5040	5040	0
271	20241106	170300	247582940	5040	5040	5040	5040	0
272	20241106	170200	247582940	5040	5040	5040	5040	281
273	20241106	170100	247582940	5040	5040	5040	5040	0
274	20241106	170000	247582940	5040	5040	5040	5040	0
275	20241106	165900	247582940	5040	5040	5040	5040	0
276	20241106	165800	247582940	5040	5040	5040	5040	0
277	20241106	165700	247582940	5040	5040	5040	5040	0
278	20241106	165600	247582940	5040	5040	5040	5040	0
279	20241106	165500	247582940	5040	5040	5040	5040	0
280	20241106	165400	247582940	5040	5040	5040	5040	0
281	20241106	165300	247582940	5040	5040	5040	5040	0
282	20241106	165200	247582940	5040	5040	5040	5040	0
283	20241106	165100	247582940	5040	5040	5040	5040	0
284	20241106	165000	247582940	5040	5040	5040	5040	0
285	20241106	164900	247582940	5040	5040	5040	5040	0
286	20241106	164800	247582940	5040	5040	5040	5040	0
287	20241106	164700	247582940	5040	5040	5040	5040	0
288	20241106	164600	247582940	5040	5040	5040	5040	0
289	20241106	164500	247582940	5040	5040	5040	5040	0
290	20241106	164400	247582940	5040	5040	5040	5040	0
291	20241106	164300	247582940	5040	5040	5040	5040	0
292	20241106	164200	247582940	5040	5040	5040	5040	0
293	20241106	164100	247582940	5040	5040	5040	5040	0
294	20241106	164000	247582940	5040	5040	5040	5040	0
295	20241106	163900	247582940	5040	5040	5040	5040	0
296	20241106	163800	247582940	5040	5040	5040	5040	0
297	20241106	163700	247582940	5040	5040	5040	5040	0
298	20241106	163600	247582940	5040	5040	5040	5040	0
299	20241106	163500	247582940	5040	5040	5040	5040	0
300	20241106	163400	247582940	5040	5040	5040	5040	0
301	20241106	163300	247582940	5040	5040	5040	5040	0
302	20241106	163200	247582940	5040	5040	5040	5040	281
303	20241106	163100	247582940	5040	5040	5040	5040	0
304	20241106	163000	247582940	5040	5040	5040	5040	0
305	20241106	162900	247582940	5040	5040	5040	5040	0
306	20241106	162800	247582940	5040	5040	5040	5040	0
307	20241106	162700	247582940	5040	5040	5040	5040	0
308	20241106	162600	247582940	5040	5040	5040	5040	0
309	20241106	162500	247582940	5040	5040	5040	5040	0
310	20241106	162400	247582940	5040	5040	5040	5040	0
311	20241106	162300	247582940	5040	5040	5040	5040	0
312	20241106	162200	247582940	5040	5040	5040	5040	0
313	20241106	162100	247582940	5040	5040	5040	5040	0
314	20241106	162000	247582940	5040	5040	5040	5040	0
315	20241106	161900	247582940	5040	5040	5040	5040	0
316	20241106	161800	247582940	5040	5040	5040	5040	0
317	20241106	161700	247582940	5040	5040	5040	5040	0
318	20241106	161600	247582940	5040	5040	5040	5040	0
319	20241106	161500	247582940	5040	5040	5040	5040	0
320	20241106	161400	247582940	5040	5040	5040	5040	0
321	20241106	161300	247582940	5040	5040	5040	5040	0
322	20241106	161200	247582940	5040	5040	5040	5040	0
323	20241106	161100	247582940	5040	5040	5040	5040	0
324	20241106	161000	247582940	5040	5040	5040	5040	0
325	20241106	160900	247582940	5040	5040	5040	5040	0
326	20241106	160800	247582940	5040	5040	5040	5040	0
327	20241106	160700	247582940	5040	5040	5040	5040	0
328	20241106	160600	247582940	5040	5040	5040	5040	0
329	20241106	160500	247582940	5040	5040	5040	5040	0
330	20241106	160400	247582940	5040	5040	5040	5040	0
331	20241106	160300	247582940	5040	5040	5040	5040	0
332	20241106	160200	247582940	5040	5040	5040	5040	281
333	20241106	160100	247582940	5040	5040	5040	5040	0
334	20241106	160000	247582940	5040	5040	5040	5040	0
335	20241106	155900	247582940	5040	5040	5040	5040	0
336	20241106	155800	247582940	5040	5040	5040	5040	0
337	20241106	155700	247582940	5040	5040	5040	5040	0
338	20241106	155600	247582940	5040	5040	5040	5040	0
339	20241106	155500	247582940	5040	5040	5040	5040	0
340	20241106	155400	247582940	5040	5040	5040	5040	0
341	20241106	155300	247582940	5040	5040	5040	5040	0
342	20241106	155200	247582940	5040	5040	5040	5040	0
343	20241106	155100	247582940	5040	5040	5040	5040	0
344	20241106	155000	247582940	5040	5040	5040	5040	0
345	20241106	154900	247582940	5040	5040	5040	5040	0
346	20241106	154800	247582940	5040	5040	5040	5040	0
347	20241106	154700	247582940	5040	5040	5040	5040	0
348	20241106	154600	247582940	5040	5040	5040	5040	0
349	20241106	154500	247582940	5040	5040	5040	5040	0
350	20241106	154400	247582940	5040	5040	5040	5040	0
351	20241106	154300	247582940	5040	5040	5040	5040	0
352	20241106	154200	247582940	5040	5040	5040	5040	0
353	20241106	154100	247582940	5040	5040	5040	5040	0
354	20241106	154000	247582940	5040	5040	5040	5040	0
355	20241106	153900	247582940	5040	5040	5040	5040	0
356	20241106	153800	247582940	5040	5040	5040	5040	0
357	20241106	153700	247582940	5040	5040	5040	5040	0
358	20241106	153600	247582940	5040	5040	5040	5040	0
359	20241106	153500	247582940	5040	5040	5040	5040	0
360	20241106	153400	247582940	5040	5040	5040	5040	0
361	20241106	153300	247582940	5040	5040	5040	5040	0
362	20241106	153200	247582940	5040	5040	5040	5040	281
363	20241106	153100	247582940	5040	5040	5040	5040	0
364	20241106	153000	247582940	5040	5040	5040	5040	281
365	20241106	152900	246166700	5040	5040	5040	5040	0
366	20241106	152800	246166700	5040	5040	5040	5040	0
367	20241106	152700	246166700	5040	5040	5040	5040	0
368	20241106	152600	246166700	5040	5040	5040	5040	0
369	20241106	152500	246166700	5040	5040	5040	5040	0
370	20241106	152400	246166700	5040	5040	5040	5040	0
371	20241106	152300	246166700	5040	5040	5040	5040	0
372	20241106	152200	246166700	5040	5040	5040	5040	0
373	20241106	152100	246166700	5040	5040	5040	5040	0
374	20241106	152000	246166700	5040	5040	5040	5040	0
375	20241106	151900	246166700	5040	5000	5040	5000	38
376	20241106	151800	245975270	5040	5040	5040	5040	0
377	20241106	151700	245975270	5040	5030	5040	5030	121
378	20241106	151600	245366030	5030	5010	5030	5010	48
379	20241106	151500	245125530	5010	5010	5010	5010	50
380	20241106	151400	244875030	5010	5010	5010	5010	50
381	20241106	151300	244624530	5010	5010	5010	5010	0
382	20241106	151200	244624530	5010	5010	5010	5010	0
383	20241106	151100	244624530	5010	5010	5010	5010	0
384	20241106	151000	244624530	5010	4975	5010	4975	22
385	20241106	150900	244515045	4975	5000	5000	4975	61
386	20241106	150800	244211195	5030	5010	5030	5000	401
387	20241106	150700	242204015	5010	5010	5010	5010	200
388	20241106	150600	241202015	5030	5030	5030	5030	0
389	20241106	150500	241202015	5030	5030	5030	5030	0
390	20241106	150400	241202015	5030	5030	5030	5030	0
391	20241106	150300	241202015	5030	5030	5030	5030	0
392	20241106	150200	241202015	5030	5030	5030	5030	28
393	20241106	150100	241061175	5030	5040	5040	5030	36
394	20241106	150000	240880085	5030	5040	5040	5030	23
395	20241106	145900	240764385	5010	5000	5050	5000	937
396	20241106	145800	236072525	5000	5000	5000	5000	0
397	20241106	145700	236072525	5000	4980	5000	4980	1742
398	20241106	145600	227391155	4980	4980	4980	4980	0
399	20241106	145500	227391155	4980	4980	4980	4980	0
400	20241106	145400	227391155	4980	4980	4980	4980	0
401	20241106	145300	227391155	4980	4980	4980	4980	0
402	20241106	145200	227391155	4980	4980	4980	4980	0
403	20241106	145100	227391155	4980	4980	4980	4980	0
404	20241106	145000	227391155	4980	4980	4980	4980	0
405	20241106	144900	227391155	4980	4980	4980	4980	0
406	20241106	144800	227391155	4980	4975	4980	4975	444
407	20241106	144700	225180775	4975	4975	4975	4975	1
408	20241106	144600	225175800	4970	4965	4970	4965	444
409	20241106	144500	222969570	4975	4975	4975	4975	0
410	20241106	144400	222969570	4975	4975	4975	4975	0
411	20241106	144300	222969570	4975	4975	4975	4975	0
412	20241106	144200	222969570	4975	4975	4975	4975	0
413	20241106	144100	222969570	4975	4975	4975	4975	0
414	20241106	144000	222969570	4975	4975	4975	4975	0
415	20241106	143900	222969570	4975	4975	4975	4975	0
416	20241106	143800	222969570	4975	4965	4975	4965	9
417	20241106	143700	222924870	4965	4960	4965	4960	444
418	20241106	143600	220721455	4960	4960	4960	4960	100
419	20241106	143500	220225455	4960	4960	4960	4960	0
420	20241106	143400	220225455	4960	4960	4960	4960	0
421	20241106	143300	220225455	4960	4960	4960	4960	0
422	20241106	143200	220225455	4960	4960	4960	4960	0
423	20241106	143100	220225455	4960	4960	4960	4960	0
424	20241106	143000	220225455	4960	4960	4960	4960	0
425	20241106	142900	220225455	4960	4960	4960	4960	0
426	20241106	142800	220225455	4960	4960	4960	4960	0
427	20241106	142700	220225455	4960	4960	4960	4960	0
428	20241106	142600	220225455	4960	4960	4960	4960	0
429	20241106	142500	220225455	4960	4960	4960	4960	0
430	20241106	142400	220225455	4960	4960	4960	4960	0
431	20241106	142300	220225455	4960	4960	4960	4960	0
432	20241106	142200	220225455	4960	4960	4960	4960	0
433	20241106	142100	220225455	4960	4960	4960	4960	0
434	20241106	142000	220225455	4960	4960	4960	4960	0
435	20241106	141900	220225455	4960	4960	4960	4960	100
436	20241106	141800	219729455	4960	4940	4960	4940	1002
437	20241106	141700	214774555	4980	4980	4980	4980	0
438	20241106	141600	214774555	4980	4980	4980	4980	0
439	20241106	141500	214774555	4980	4980	4980	4980	0
440	20241106	141400	214774555	4980	4980	4980	4980	0
441	20241106	141300	214774555	4980	4980	4980	4980	0
442	20241106	141200	214774555	4980	4980	4980	4980	0
443	20241106	141100	214774555	4980	4975	4980	4975	563
444	20241106	141000	211971315	4980	4980	4980	4980	0
445	20241106	140900	211971315	4980	4980	4980	4980	0
446	20241106	140800	211971315	4980	4980	4980	4980	0
447	20241106	140700	211971315	4980	4980	4980	4980	0
448	20241106	140600	211971315	4980	4980	4980	4980	0
449	20241106	140500	211971315	4980	4980	4980	4980	0
450	20241106	140400	211971315	4980	4980	4980	4980	0
451	20241106	140300	211971315	4980	4980	4980	4980	0
452	20241106	140200	211971315	4980	4980	4980	4980	0
453	20241106	140100	211971315	4980	4980	4980	4980	0
454	20241106	140000	211971315	4980	4980	4980	4980	0
455	20241106	135900	211971315	4980	4975	4980	4975	5
456	20241106	135800	211946420	4935	4975	4975	4935	252
457	20241106	135700	210692760	4975	4975	4975	4975	0
458	20241106	135600	210692760	4975	4970	4975	4970	10
459	20241106	135500	210643045	4970	4970	4970	4970	0
460	20241106	135400	210643045	4970	4970	4970	4970	0
461	20241106	135300	210643045	4970	4970	4970	4970	0
462	20241106	135200	210643045	4970	4970	4970	4970	100
463	20241106	135100	210146045	4970	4970	4970	4970	0
464	20241106	135000	210146045	4970	4970	4970	4970	0
465	20241106	134900	210146045	4970	4970	4970	4970	0
466	20241106	134800	210146045	4970	4930	4970	4930	20
467	20241106	134700	210047110	4925	4865	4925	4865	6803
468	20241106	134600	176813665	4865	4860	4865	4860	3
469	20241106	134500	176799080	4860	4860	4860	4860	50
470	20241106	134400	176556080	4860	4860	4860	4860	0
471	20241106	134300	176556080	4860	4860	4860	4860	1500
472	20241106	134200	169266080	4860	4835	4860	4835	33
473	20241106	134100	169106410	4835	4830	4835	4830	250
474	20241106	134000	167898400	4835	4835	4835	4835	0
475	20241106	133900	167898400	4835	4835	4835	4835	0
476	20241106	133800	167898400	4835	4835	4835	4835	0
477	20241106	133700	167898400	4835	4835	4835	4835	0
478	20241106	133600	167898400	4835	4835	4835	4835	0
479	20241106	133500	167898400	4835	4835	4835	4835	0
480	20241106	133400	167898400	4835	4835	4835	4835	0
481	20241106	133300	167898400	4835	4835	4835	4835	1
482	20241106	133200	167893565	4815	4815	4815	4815	0
483	20241106	133100	167893565	4815	4815	4815	4815	0
484	20241106	133000	167893565	4815	4815	4815	4815	0
485	20241106	132900	167893565	4815	4815	4815	4815	213
486	20241106	132800	166867970	4815	4835	4835	4815	1091
487	20241106	132700	161608880	4835	4850	4850	4835	539
488	20241106	132600	158999420	4855	4855	4855	4855	0
489	20241106	132500	158999420	4855	4855	4855	4855	0
490	20241106	132400	158999420	4855	4855	4855	4855	109
491	20241106	132300	158470225	4855	4855	4855	4855	0
492	20241106	132200	158470225	4855	4860	4860	4855	11
493	20241106	132100	158416770	4860	4870	4870	4860	193
494	20241106	132000	157477170	4870	4870	4870	4870	0
495	20241106	131900	157477170	4870	4870	4870	4870	0
496	20241106	131800	157477170	4870	4870	4870	4870	50
497	20241106	131700	157233670	4870	4870	4870	4870	60
498	20241106	131600	156941470	4870	4880	4880	4870	510
499	20241106	131500	154457710	4880	4880	4880	4880	0
500	20241106	131400	154457710	4880	4880	4880	4880	489
501	20241106	131300	152071390	4890	4890	4890	4885	251
502	20241106	131200	150844940	4890	4890	4890	4890	0
503	20241106	131100	150844940	4890	4890	4890	4890	0
504	20241106	131000	150844940	4890	4890	4890	4890	0
505	20241106	130900	150844940	4890	4895	4895	4890	147
506	20241106	130800	150125565	4915	4915	4915	4915	0
507	20241106	130700	150125565	4915	4915	4915	4915	0
508	20241106	130600	150125565	4915	4915	4915	4915	1
509	20241106	130500	150120650	4895	4915	4920	4895	5
510	20241106	130400	150096090	4895	4895	4895	4895	4
511	20241106	130300	150076510	4925	4925	4925	4925	0
512	20241106	130200	150076510	4925	4925	4925	4925	0
513	20241106	130100	150076510	4925	4925	4925	4925	0
514	20241106	130000	150076510	4925	4925	4925	4925	1
515	20241106	125900	150071585	4895	4895	4895	4895	0
516	20241106	125800	150071585	4895	4905	4935	4895	43
517	20241106	125700	149860850	4970	4970	4970	4970	0
518	20241106	125600	149860850	4970	4970	4970	4970	0
519	20241106	125500	149860850	4970	4970	4970	4970	0
520	20241106	125400	149860850	4970	4950	4970	4950	54
521	20241106	125300	149593250	4950	4900	4950	4900	105
522	20241106	125200	149078580	4900	4900	4900	4900	2
523	20241106	125100	149068780	4895	4895	4895	4895	0
524	20241106	125000	149068780	4895	4895	4895	4895	0
525	20241106	124900	149068780	4895	4895	4895	4895	0
526	20241106	124800	149068780	4895	4895	4895	4895	7
527	20241106	124700	149034515	4900	4900	4900	4900	0
528	20241106	124600	149034515	4900	4900	4900	4900	0
529	20241106	124500	149034515	4900	4900	4900	4900	344
530	20241106	124400	147348915	4900	4900	4900	4900	0
531	20241106	124300	147348915	4900	4900	4900	4900	0
532	20241106	124200	147348915	4900	4900	4900	4900	101
533	20241106	124100	146854015	4900	4900	4900	4900	0
534	20241106	124000	146854015	4900	4900	4900	4900	0
535	20241106	123900	146854015	4900	4900	4900	4900	0
536	20241106	123800	146854015	4900	4900	4900	4900	0
537	20241106	123700	146854015	4900	4900	4900	4900	1
538	20241106	123600	146849115	4885	4885	4885	4885	75
539	20241106	123500	146482740	4900	4900	4900	4900	0
540	20241106	123400	146482740	4900	4900	4900	4900	1
541	20241106	123300	146477840	4890	4900	4900	4890	558
542	20241106	123200	143746080	4930	4925	4930	4925	200
543	20241106	123100	142760370	4940	4940	4940	4940	0
544	20241106	123000	142760370	4940	4940	4940	4940	0
545	20241106	122900	142760370	4940	4940	4940	4940	1
546	20241106	122800	142755430	4900	4900	4900	4900	1
547	20241106	122700	142750530	4935	4935	4935	4935	1
548	20241106	122600	142745595	4930	4930	4930	4930	300
549	20241106	122500	141266595	4930	4930	4930	4930	1
550	20241106	122400	141261665	4900	4910	4935	4900	725
551	20241106	122300	137709060	4900	4910	4910	4900	500
552	20241106	122200	135257290	4940	4940	4940	4940	0
553	20241106	122100	135257290	4940	4915	4940	4910	461
554	20241106	122000	132993435	4940	4940	4940	4940	0
555	20241106	121900	132993435	4940	4940	4940	4940	0
556	20241106	121800	132993435	4940	4940	4940	4940	0
557	20241106	121700	132993435	4940	4940	4940	4940	0
558	20241106	121600	132993435	4940	4925	4940	4910	1414
559	20241106	121500	126046380	4960	4960	4960	4960	0
560	20241106	121400	126046380	4960	4960	4960	4960	0
561	20241106	121300	126046380	4960	4930	4960	4925	109
562	20241106	121200	125509170	4965	4965	4965	4965	50
563	20241106	121100	125260920	4970	4970	4970	4970	0
564	20241106	121000	125260920	4970	4970	4970	4970	0
565	20241106	120900	125260920	4970	4970	4970	4970	0
566	20241106	120800	125260920	4970	4925	4970	4925	227
567	20241106	120700	124142435	4930	4935	4935	4930	298
568	20241106	120600	122672465	4935	4935	4935	4935	0
569	20241106	120500	122672465	4935	4960	4960	4935	111
570	20241106	120400	122123655	4950	4950	4950	4950	15
571	20241106	120300	122049405	4960	4960	4960	4960	0
572	20241106	120200	122049405	4960	4955	4960	4955	212
573	20241106	120100	120998935	4965	4965	4965	4965	0
574	20241106	120000	120998935	4965	4965	4965	4965	47
575	20241106	115900	120765580	4970	4970	4970	4970	0
576	20241106	115800	120765580	4970	4970	4970	4970	0
577	20241106	115700	120765580	4970	4970	4970	4970	0
578	20241106	115600	120765580	4970	4970	4970	4970	1
579	20241106	115500	120760610	4950	4950	4950	4950	100
580	20241106	115400	120265610	4955	5020	5020	4955	1001
581	20241106	115300	115299875	4980	4985	4985	4980	564
582	20241106	115200	112488620	5030	5030	5030	5030	0
583	20241106	115100	112488620	5030	4990	5030	4985	73
584	20241106	115000	112124345	5030	5030	5030	5030	0
585	20241106	114900	112124345	5030	5030	5030	5030	0
586	20241106	114800	112124345	5030	5000	5040	4990	625
587	20241106	114700	109001560	5040	5040	5040	5040	0
588	20241106	114600	109001560	5040	5040	5040	5040	0
589	20241106	114500	109001560	5040	5040	5040	5040	0
590	20241106	114400	109001560	5040	5040	5040	5040	0
591	20241106	114300	109001560	5040	5040	5040	5040	0
592	20241106	114200	109001560	5040	5040	5040	5040	0
593	20241106	114100	109001560	5040	5040	5040	5040	0
594	20241106	114000	109001560	5040	5040	5040	5040	0
595	20241106	113900	109001560	5040	5040	5040	5040	0
596	20241106	113800	109001560	5040	5040	5040	5040	0
597	20241106	113700	109001560	5040	5040	5040	5040	0
598	20241106	113600	109001560	5040	5040	5040	5040	0
599	20241106	113500	109001560	5040	5040	5040	5040	0
600	20241106	113400	109001560	5040	5020	5040	5000	351
601	20241106	113300	107243350	5050	5050	5050	5050	0
602	20241106	113200	107243350	5050	5050	5050	5050	0
603	20241106	113100	107243350	5050	5050	5050	5050	0
604	20241106	113000	107243350	5050	5050	5050	5050	0
605	20241106	112900	107243350	5050	5050	5050	5050	0
606	20241106	112800	107243350	5050	5030	5050	5020	2240
607	20241106	112700	95976170	5070	5070	5070	5070	0
608	20241106	112600	95976170	5070	5070	5070	5070	0
609	20241106	112500	95976170	5070	5070	5070	5070	0
610	20241106	112400	95976170	5070	5070	5070	5070	0
611	20241106	112300	95976170	5070	5070	5070	5070	0
612	20241106	112200	95976170	5070	5070	5070	5070	0
613	20241106	112100	95976170	5070	5070	5070	5070	0
614	20241106	112000	95976170	5070	5070	5070	5070	0
615	20241106	111900	95976170	5070	5070	5070	5070	0
616	20241106	111800	95976170	5070	5070	5070	5070	0
617	20241106	111700	95976170	5070	5070	5070	5070	0
618	20241106	111600	95976170	5070	5070	5070	5070	0
619	20241106	111500	95976170	5070	5070	5070	5070	0
620	20241106	111400	95976170	5070	5070	5070	5070	0
621	20241106	111300	95976170	5070	5070	5070	5070	0
622	20241106	111200	95976170	5070	5070	5070	5070	0
623	20241106	111100	95976170	5070	5060	5070	5060	81
624	20241106	111000	95566290	5040	5040	5040	5040	10
625	20241106	110900	95515890	5060	5060	5060	5060	0
626	20241106	110800	95515890	5060	5050	5060	5050	10
627	20241106	110700	95465380	5050	5050	5050	5050	10
628	20241106	110600	95414880	5050	5050	5050	5050	117
629	20241106	110500	94824030	5050	5030	5050	5030	2
630	20241106	110400	94813950	5060	5060	5060	5060	0
631	20241106	110300	94813950	5060	5060	5060	5060	0
632	20241106	110200	94813950	5060	5060	5060	5060	0
633	20241106	110100	94813950	5060	5060	5060	5060	0
634	20241106	110000	94813950	5060	5060	5060	5060	0
635	20241106	105900	94813950	5060	5060	5060	5060	1
636	20241106	105800	94808890	5030	5030	5030	5030	7
637	20241106	105700	94773680	5030	5030	5030	5030	50
638	20241106	105600	94522180	5030	5030	5060	5030	4
639	20241106	105500	94502030	5060	5060	5060	5060	0
640	20241106	105400	94502030	5060	5060	5060	5060	0
641	20241106	105300	94502030	5060	5060	5060	5060	0
642	20241106	105200	94502030	5060	5030	5060	5030	2
643	20241106	105100	94491940	5070	5070	5070	5070	0
644	20241106	105000	94491940	5070	5070	5070	5070	0
645	20241106	104900	94491940	5070	5070	5070	5070	0
646	20241106	104800	94491940	5070	5070	5070	5070	10
647	20241106	104700	94441240	5070	5070	5070	5070	0
648	20241106	104600	94441240	5070	5070	5070	5070	0
649	20241106	104500	94441240	5070	5070	5070	5070	0
650	20241106	104400	94441240	5070	5070	5070	5070	0
651	20241106	104300	94441240	5070	5070	5070	5070	0
652	20241106	104200	94441240	5070	5070	5070	5070	0
653	20241106	104100	94441240	5070	5070	5070	5070	0
654	20241106	104000	94441240	5070	5070	5070	5070	1
655	20241106	103900	94436170	5060	5060	5060	5060	0
656	20241106	103800	94436170	5060	5060	5060	5060	248
657	20241106	103700	93181290	5060	5060	5060	5060	201
658	20241106	103600	92164230	5050	5050	5050	5050	50
659	20241106	103500	91911730	5060	5060	5060	5060	0
660	20241106	103400	91911730	5060	5050	5060	5050	35
661	20241106	103300	91734970	5050	5040	5050	5040	35
662	20241106	103200	91558550	5040	5030	5040	5030	2
663	20241106	103100	91548480	5040	5040	5040	5040	0
664	20241106	103000	91548480	5040	5040	5040	5030	3
665	20241106	102900	91533370	5010	5020	5040	5010	1116
666	20241106	102800	85933680	5060	5020	5060	5020	2
667	20241106	102700	85923600	5060	5060	5060	5060	0
668	20241106	102600	85923600	5060	5060	5060	5060	0
669	20241106	102500	85923600	5060	5060	5060	5060	0
670	20241106	102400	85923600	5060	5060	5060	5060	0
671	20241106	102300	85923600	5060	5060	5060	5060	0
672	20241106	102200	85923600	5060	5060	5060	5060	0
673	20241106	102100	85923600	5060	5060	5060	5060	0
674	20241106	102000	85923600	5060	5020	5060	5020	34
675	20241106	101900	85752880	5060	5060	5060	5060	0
676	20241106	101800	85752880	5060	5060	5060	5060	0
677	20241106	101700	85752880	5060	5060	5060	5060	0
678	20241106	101600	85752880	5060	5060	5060	5060	0
679	20241106	101500	85752880	5060	5060	5060	5060	0
680	20241106	101400	85752880	5060	5060	5060	5060	0
681	20241106	101300	85752880	5060	5060	5060	5060	0
682	20241106	101200	85752880	5060	5060	5060	5060	98
683	20241106	101100	85257000	5060	5020	5060	5020	17
684	20241106	101000	85171500	5020	5020	5020	5020	319
685	20241106	100900	83570120	5020	5020	5020	5020	0
686	20241106	100800	83570120	5020	5030	5030	5020	184
687	20241106	100700	82646340	5040	5040	5040	5030	207
688	20241106	100600	81605070	5060	5060	5060	5060	0
689	20241106	100500	81605070	5060	5060	5060	5060	0
690	20241106	100400	81605070	5060	5060	5060	5060	0
691	20241106	100300	81605070	5060	5060	5060	5060	0
692	20241106	100200	81605070	5060	5060	5060	5060	0
693	20241106	100100	81605070	5060	5060	5060	5060	0
694	20241106	100000	81605070	5060	5030	5070	5020	66
695	20241106	095900	81273480	5090	5090	5090	5090	0
696	20241106	095800	81273480	5090	5090	5090	5090	0
697	20241106	095700	81273480	5090	5090	5090	5050	594
698	20241106	095600	78273480	5060	5090	5090	5060	808
699	20241106	095500	74162050	5090	5090	5090	5090	0
700	20241106	095400	74162050	5090	5090	5090	5090	0
701	20241106	095300	74162050	5090	5090	5090	5090	1
702	20241106	095200	74156960	5060	5060	5060	5060	30
703	20241106	095100	74005160	5060	5060	5060	5060	0
704	20241106	095000	74005160	5060	5060	5060	5060	0
705	20241106	094900	74005160	5060	5060	5060	5060	34
706	20241106	094800	73833120	5060	5070	5070	5060	148
707	20241106	094700	73082900	5070	5070	5070	5070	76
708	20241106	094600	72697580	5080	5080	5080	5080	155
709	20241106	094500	71910180	5110	5080	5110	5080	54
710	20241106	094400	71635660	5120	5120	5120	5120	0
711	20241106	094300	71635660	5120	5110	5120	5110	13
712	20241106	094200	71569200	5120	5060	5120	5060	212
713	20241106	094100	70492960	5080	5060	5080	5060	108
714	20241106	094000	69945570	5060	5070	5070	5050	28
715	20241106	093900	69804080	5070	5080	5080	5070	358
716	20241106	093800	67985750	5120	5090	5120	5080	970
717	20241106	093700	63043280	5100	5090	5160	5090	1230
718	20241106	093600	56723000	5060	5170	5170	5060	4559
719	20241106	093500	33452890	5170	5150	5180	5140	618
720	20241106	093400	30257980	5140	5110	5150	5110	1262
721	20241106	093300	23793360	5120	5080	5120	5070	196
722	20241106	093200	22792300	5070	5070	5080	5070	289
723	20241106	093100	21326770	5070	5060	5070	5060	200
724	20241106	093000	20314230	5060	5050	5060	5040	520
725	20241106	092900	17688060	5050	5050	5050	5050	0
726	20241106	092800	17688060	5050	5050	5050	5050	0
727	20241106	092700	17688060	5050	5040	5050	5040	4
728	20241106	092600	17667890	5020	5020	5050	5020	216
729	20241106	092500	16582570	4955	4955	4955	4955	135
730	20241106	092400	15913645	5030	5030	5030	5030	0
731	20241106	092300	15913645	5030	4990	5030	4990	2
732	20241106	092200	15903625	4980	4980	4980	4980	15
733	20241106	092100	15828925	4980	4980	4980	4980	49
734	20241106	092000	15584905	4980	4980	4980	4980	10
735	20241106	091900	15535105	4990	4955	4990	4950	331
736	20241106	091800	13896410	4990	4970	4990	4970	17
737	20241106	091700	13811880	4970	4965	4970	4965	500
738	20241106	091600	11328300	4965	4965	4965	4965	0
739	20241106	091500	11328300	4965	4965	4965	4965	1
740	20241106	091400	11323335	4950	4965	4965	4950	201
741	20241106	091300	10325385	4965	4955	4965	4955	12
742	20241106	091200	10265915	4950	4950	4950	4950	0
743	20241106	091100	10265915	4950	4945	4950	4945	28
744	20241106	091000	10127325	4950	4950	4950	4950	0
745	20241106	090900	10127325	4950	4925	4950	4915	303
746	20241106	090800	8634375	4925	4960	4960	4925	1243
747	20241106	090700	2503745	4970	4970	4970	4970	0
748	20241106	090600	2503745	4970	4970	4970	4970	0
749	20241106	090500	2503745	4970	4990	4990	4970	4
750	20241106	090400	2483825	4960	4960	4990	4960	380
751	20241106	090300	593325	4990	4960	4990	4960	2
752	20241106	090200	583375	4990	4990	4990	4990	2
753	20241106	090100	573395	4990	5040	5040	4990	3
754	20241106	090000	558325	4990	4985	4990	4985	112