KissMeData/061970/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	193900	311214335	4060	4060	4060	4060	763
3	20241108	193800	311214335	4060	4060	4060	4060	0
4	20241108	193700	311214335	4060	4060	4060	4060	0
5	20241108	193600	311214335	4060	4060	4060	4060	0
6	20241108	193500	311214335	4060	4060	4060	4060	0
7	20241108	193400	311214335	4060	4060	4060	4060	0
8	20241108	193300	311214335	4060	4060	4060	4060	0
9	20241108	193200	311214335	4060	4060	4060	4060	0
10	20241108	193100	311214335	4060	4060	4060	4060	0
11	20241108	193000	311214335	4060	4060	4060	4060	0
12	20241108	192900	311214335	4060	4060	4060	4060	0
13	20241108	192800	311214335	4060	4060	4060	4060	0
14	20241108	192700	311214335	4060	4060	4060	4060	0
15	20241108	192600	311214335	4060	4060	4060	4060	0
16	20241108	192500	311214335	4060	4060	4060	4060	0
17	20241108	192400	311214335	4060	4060	4060	4060	0
18	20241108	192300	311214335	4060	4060	4060	4060	0
19	20241108	192200	311214335	4060	4060	4060	4060	0
20	20241108	192100	311214335	4060	4060	4060	4060	0
21	20241108	192000	311214335	4060	4060	4060	4060	0
22	20241108	191900	311214335	4060	4060	4060	4060	0
23	20241108	191800	311214335	4060	4060	4060	4060	0
24	20241108	191700	311214335	4060	4060	4060	4060	0
25	20241108	191600	311214335	4060	4060	4060	4060	0
26	20241108	191500	311214335	4060	4060	4060	4060	0
27	20241108	191400	311214335	4060	4060	4060	4060	0
28	20241108	191300	311214335	4060	4060	4060	4060	0
29	20241108	191200	311214335	4060	4060	4060	4060	0
30	20241108	191100	311214335	4060	4060	4060	4060	0
31	20241108	191000	311214335	4060	4060	4060	4060	0
32	20241108	190900	311214335	4060	4060	4060	4060	763
33	20241108	190800	311214335	4060	4060	4060	4060	0
34	20241108	190700	311214335	4060	4060	4060	4060	0
35	20241108	190600	311214335	4060	4060	4060	4060	0
36	20241108	190500	311214335	4060	4060	4060	4060	0
37	20241108	190400	311214335	4060	4060	4060	4060	0
38	20241108	190300	311214335	4060	4060	4060	4060	0
39	20241108	190200	311214335	4060	4060	4060	4060	0
40	20241108	190100	311214335	4060	4060	4060	4060	0
41	20241108	190000	311214335	4060	4060	4060	4060	0
42	20241108	185900	311214335	4060	4060	4060	4060	0
43	20241108	185800	311214335	4060	4060	4060	4060	0
44	20241108	185700	311214335	4060	4060	4060	4060	0
45	20241108	185600	311214335	4060	4060	4060	4060	0
46	20241108	185500	311214335	4060	4060	4060	4060	0
47	20241108	185400	311214335	4060	4060	4060	4060	0
48	20241108	185300	311214335	4060	4060	4060	4060	0
49	20241108	185200	311214335	4060	4060	4060	4060	0
50	20241108	185100	311214335	4060	4060	4060	4060	0
51	20241108	185000	311214335	4060	4060	4060	4060	0
52	20241108	184900	311214335	4060	4060	4060	4060	0
53	20241108	184800	311214335	4060	4060	4060	4060	0
54	20241108	184700	311214335	4060	4060	4060	4060	0
55	20241108	184600	311214335	4060	4060	4060	4060	0
56	20241108	184500	311214335	4060	4060	4060	4060	0
57	20241108	184400	311214335	4060	4060	4060	4060	0
58	20241108	184300	311214335	4060	4060	4060	4060	0
59	20241108	184200	311214335	4060	4060	4060	4060	0
60	20241108	184100	311214335	4060	4060	4060	4060	0
61	20241108	184000	311214335	4060	4060	4060	4060	0
62	20241108	183900	311214335	4060	4060	4060	4060	763
63	20241108	183800	311214335	4060	4060	4060	4060	0
64	20241108	183700	311214335	4060	4060	4060	4060	0
65	20241108	183600	311214335	4060	4060	4060	4060	0
66	20241108	183500	311214335	4060	4060	4060	4060	0
67	20241108	183400	311214335	4060	4060	4060	4060	0
68	20241108	183300	311214335	4060	4060	4060	4060	0
69	20241108	183200	311214335	4060	4060	4060	4060	0
70	20241108	183100	311214335	4060	4060	4060	4060	0
71	20241108	183000	311214335	4060	4060	4060	4060	0
72	20241108	182900	311214335	4060	4060	4060	4060	0
73	20241108	182800	311214335	4060	4060	4060	4060	0
74	20241108	182700	311214335	4060	4060	4060	4060	0
75	20241108	182600	311214335	4060	4060	4060	4060	0
76	20241108	182500	311214335	4060	4060	4060	4060	0
77	20241108	182400	311214335	4060	4060	4060	4060	0
78	20241108	182300	311214335	4060	4060	4060	4060	0
79	20241108	182200	311214335	4060	4060	4060	4060	0
80	20241108	182100	311214335	4060	4060	4060	4060	0
81	20241108	182000	311214335	4060	4060	4060	4060	0
82	20241108	181900	311214335	4060	4060	4060	4060	0
83	20241108	181800	311214335	4060	4060	4060	4060	0
84	20241108	181700	311214335	4060	4060	4060	4060	0
85	20241108	181600	311214335	4060	4060	4060	4060	0
86	20241108	181500	311214335	4060	4060	4060	4060	0
87	20241108	181400	311214335	4060	4060	4060	4060	0
88	20241108	181300	311214335	4060	4060	4060	4060	0
89	20241108	181200	311214335	4060	4060	4060	4060	0
90	20241108	181100	311214335	4060	4060	4060	4060	0
91	20241108	181000	311214335	4060	4060	4060	4060	0
92	20241108	180900	311214335	4060	4060	4060	4060	763
93	20241108	180800	311214335	4060	4060	4060	4060	0
94	20241108	180700	311214335	4060	4060	4060	4060	0
95	20241108	180600	311214335	4060	4060	4060	4060	0
96	20241108	180500	311214335	4060	4060	4060	4060	0
97	20241108	180400	311214335	4060	4060	4060	4060	0
98	20241108	180300	311214335	4060	4060	4060	4060	0
99	20241108	180200	311214335	4060	4060	4060	4060	0
100	20241108	180100	311214335	4060	4060	4060	4060	0
101	20241108	180000	311214335	4060	4060	4060	4060	0
102	20241108	175900	311214335	4060	4060	4060	4060	0
103	20241108	175800	311214335	4060	4060	4060	4060	0
104	20241108	175700	311214335	4060	4060	4060	4060	0
105	20241108	175600	311214335	4060	4060	4060	4060	0
106	20241108	175500	311214335	4060	4060	4060	4060	0
107	20241108	175400	311214335	4060	4060	4060	4060	0
108	20241108	175300	311214335	4060	4060	4060	4060	0
109	20241108	175200	311214335	4060	4060	4060	4060	0
110	20241108	175100	311214335	4060	4060	4060	4060	0
111	20241108	175000	311214335	4060	4060	4060	4060	0
112	20241108	174900	311214335	4060	4060	4060	4060	0
113	20241108	174800	311214335	4060	4060	4060	4060	0
114	20241108	174700	311214335	4060	4060	4060	4060	0
115	20241108	174600	311214335	4060	4060	4060	4060	0
116	20241108	174500	311214335	4060	4060	4060	4060	0
117	20241108	174400	311214335	4060	4060	4060	4060	0
118	20241108	174300	311214335	4060	4060	4060	4060	0
119	20241108	174200	311214335	4060	4060	4060	4060	0
120	20241108	174100	311214335	4060	4060	4060	4060	0
121	20241108	174000	311214335	4060	4060	4060	4060	0
122	20241108	173900	311214335	4060	4060	4060	4060	763
123	20241108	173800	311214335	4060	4060	4060	4060	0
124	20241108	173700	311214335	4060	4060	4060	4060	0
125	20241108	173600	311214335	4060	4060	4060	4060	0
126	20241108	173500	311214335	4060	4060	4060	4060	0
127	20241108	173400	311214335	4060	4060	4060	4060	0
128	20241108	173300	311214335	4060	4060	4060	4060	0
129	20241108	173200	311214335	4060	4060	4060	4060	0
130	20241108	173100	311214335	4060	4060	4060	4060	0
131	20241108	173000	311214335	4060	4060	4060	4060	0
132	20241108	172900	311214335	4060	4060	4060	4060	0
133	20241108	172800	311214335	4060	4060	4060	4060	0
134	20241108	172700	311214335	4060	4060	4060	4060	0
135	20241108	172600	311214335	4060	4060	4060	4060	0
136	20241108	172500	311214335	4060	4060	4060	4060	0
137	20241108	172400	311214335	4060	4060	4060	4060	0
138	20241108	172300	311214335	4060	4060	4060	4060	0
139	20241108	172200	311214335	4060	4060	4060	4060	0
140	20241108	172100	311214335	4060	4060	4060	4060	0
141	20241108	172000	311214335	4060	4060	4060	4060	0
142	20241108	171900	311214335	4060	4060	4060	4060	0
143	20241108	171800	311214335	4060	4060	4060	4060	0
144	20241108	171700	311214335	4060	4060	4060	4060	0
145	20241108	171600	311214335	4060	4060	4060	4060	0
146	20241108	171500	311214335	4060	4060	4060	4060	0
147	20241108	171400	311214335	4060	4060	4060	4060	0
148	20241108	171300	311214335	4060	4060	4060	4060	0
149	20241108	171200	311214335	4060	4060	4060	4060	0
150	20241108	171100	311214335	4060	4060	4060	4060	0
151	20241108	171000	311214335	4060	4060	4060	4060	0
152	20241108	170900	311214335	4060	4060	4060	4060	763
153	20241108	170800	311214335	4060	4060	4060	4060	0
154	20241108	170700	311214335	4060	4060	4060	4060	0
155	20241108	170600	311214335	4060	4060	4060	4060	0
156	20241108	170500	311214335	4060	4060	4060	4060	0
157	20241108	170400	311214335	4060	4060	4060	4060	0
158	20241108	170300	311214335	4060	4060	4060	4060	0
159	20241108	170200	311214335	4060	4060	4060	4060	0
160	20241108	170100	311214335	4060	4060	4060	4060	0
161	20241108	170000	311214335	4060	4060	4060	4060	0
162	20241108	165900	311214335	4060	4060	4060	4060	0
163	20241108	165800	311214335	4060	4060	4060	4060	0
164	20241108	165700	311214335	4060	4060	4060	4060	0
165	20241108	165600	311214335	4060	4060	4060	4060	0
166	20241108	165500	311214335	4060	4060	4060	4060	0
167	20241108	165400	311214335	4060	4060	4060	4060	0
168	20241108	165300	311214335	4060	4060	4060	4060	0
169	20241108	165200	311214335	4060	4060	4060	4060	0
170	20241108	165100	311214335	4060	4060	4060	4060	0
171	20241108	165000	311214335	4060	4060	4060	4060	0
172	20241108	164900	311214335	4060	4060	4060	4060	0
173	20241108	164800	311214335	4060	4060	4060	4060	0
174	20241108	164700	311214335	4060	4060	4060	4060	0
175	20241108	164600	311214335	4060	4060	4060	4060	0
176	20241108	164500	311214335	4060	4060	4060	4060	0
177	20241108	164400	311214335	4060	4060	4060	4060	0
178	20241108	164300	311214335	4060	4060	4060	4060	0
179	20241108	164200	311214335	4060	4060	4060	4060	0
180	20241108	164100	311214335	4060	4060	4060	4060	0
181	20241108	164000	311214335	4060	4060	4060	4060	0
182	20241108	163900	311214335	4060	4060	4060	4060	763
183	20241108	163800	311214335	4060	4060	4060	4060	0
184	20241108	163700	311214335	4060	4060	4060	4060	0
185	20241108	163600	311214335	4060	4060	4060	4060	0
186	20241108	163500	311214335	4060	4060	4060	4060	0
187	20241108	163400	311214335	4060	4060	4060	4060	0
188	20241108	163300	311214335	4060	4060	4060	4060	0
189	20241108	163200	311214335	4060	4060	4060	4060	0
190	20241108	163100	311214335	4060	4060	4060	4060	0
191	20241108	163000	311214335	4060	4060	4060	4060	0
192	20241108	162900	311214335	4060	4060	4060	4060	0
193	20241108	162800	311214335	4060	4060	4060	4060	0
194	20241108	162700	311214335	4060	4060	4060	4060	0
195	20241108	162600	311214335	4060	4060	4060	4060	0
196	20241108	162500	311214335	4060	4060	4060	4060	0
197	20241108	162400	311214335	4060	4060	4060	4060	0
198	20241108	162300	311214335	4060	4060	4060	4060	0
199	20241108	162200	311214335	4060	4060	4060	4060	0
200	20241108	162100	311214335	4060	4060	4060	4060	0
201	20241108	162000	311214335	4060	4060	4060	4060	0
202	20241108	161900	311214335	4060	4060	4060	4060	0
203	20241108	161800	311214335	4060	4060	4060	4060	0
204	20241108	161700	311214335	4060	4060	4060	4060	0
205	20241108	161600	311214335	4060	4060	4060	4060	0
206	20241108	161500	311214335	4060	4060	4060	4060	0
207	20241108	161400	311214335	4060	4060	4060	4060	0
208	20241108	161300	311214335	4060	4060	4060	4060	0
209	20241108	161200	311214335	4060	4060	4060	4060	0
210	20241108	161100	311214335	4060	4060	4060	4060	0
211	20241108	161000	311214335	4060	4060	4060	4060	0
212	20241108	160900	311214335	4060	4060	4060	4060	763
213	20241108	160800	311214335	4060	4060	4060	4060	0
214	20241108	160700	311214335	4060	4060	4060	4060	0
215	20241108	160600	311214335	4060	4060	4060	4060	0
216	20241108	160500	311214335	4060	4060	4060	4060	0
217	20241108	160400	311214335	4060	4060	4060	4060	0
218	20241108	160300	311214335	4060	4060	4060	4060	0
219	20241108	160200	311214335	4060	4060	4060	4060	0
220	20241108	160100	311214335	4060	4060	4060	4060	0
221	20241108	160000	311214335	4060	4060	4060	4060	0
222	20241108	155900	311214335	4060	4060	4060	4060	0
223	20241108	155800	311214335	4060	4060	4060	4060	0
224	20241108	155700	311214335	4060	4060	4060	4060	0
225	20241108	155600	311214335	4060	4060	4060	4060	0
226	20241108	155500	311214335	4060	4060	4060	4060	0
227	20241108	155400	311214335	4060	4060	4060	4060	0
228	20241108	155300	311214335	4060	4060	4060	4060	0
229	20241108	155200	311214335	4060	4060	4060	4060	0
230	20241108	155100	311214335	4060	4060	4060	4060	0
231	20241108	155000	311214335	4060	4060	4060	4060	0
232	20241108	154900	311214335	4060	4060	4060	4060	0
233	20241108	154800	311214335	4060	4060	4060	4060	0
234	20241108	154700	311214335	4060	4060	4060	4060	0
235	20241108	154600	311214335	4060	4060	4060	4060	0
236	20241108	154500	311214335	4060	4060	4060	4060	0
237	20241108	154400	311214335	4060	4060	4060	4060	0
238	20241108	154300	311214335	4060	4060	4060	4060	0
239	20241108	154200	311214335	4060	4060	4060	4060	0
240	20241108	154100	311214335	4060	4060	4060	4060	0
241	20241108	154000	311214335	4060	4060	4060	4060	0
242	20241108	153900	311214335	4060	4060	4060	4060	763
243	20241108	153800	311214335	4060	4060	4060	4060	0
244	20241108	153700	311214335	4060	4060	4060	4060	0
245	20241108	153600	311214335	4060	4060	4060	4060	0
246	20241108	153500	311214335	4060	4060	4060	4060	0
247	20241108	153400	311214335	4060	4060	4060	4060	0
248	20241108	153300	311214335	4060	4060	4060	4060	0
249	20241108	153200	311214335	4060	4060	4060	4060	0
250	20241108	153100	311214335	4060	4060	4060	4060	0
251	20241108	153000	311214335	4060	4060	4060	4060	763
252	20241108	152900	308116555	4055	4055	4055	4055	0
253	20241108	152800	308116555	4055	4055	4055	4055	0
254	20241108	152700	308116555	4055	4055	4055	4055	0
255	20241108	152600	308116555	4055	4055	4055	4055	0
256	20241108	152500	308116555	4055	4055	4055	4055	0
257	20241108	152400	308116555	4055	4055	4055	4055	0
258	20241108	152300	308116555	4055	4055	4055	4055	0
259	20241108	152200	308116555	4055	4055	4055	4055	0
260	20241108	152100	308116555	4055	4055	4055	4055	0
261	20241108	152000	308116555	4055	4055	4055	4055	0
262	20241108	151900	308116555	4055	4060	4060	4055	2783
263	20241108	151800	296827225	4055	4075	4075	4055	241
264	20241108	151700	295847255	4075	4075	4075	4075	15
265	20241108	151600	295786130	4075	4080	4080	4075	12
266	20241108	151500	295737220	4075	4075	4075	4075	89
267	20241108	151400	295374545	4085	4080	4085	4080	4
268	20241108	151300	295358215	4085	4080	4085	4080	2
269	20241108	151200	295350050	4080	4080	4080	4080	1
270	20241108	151100	295345970	4075	4075	4075	4075	214
271	20241108	151000	294473920	4075	4075	4075	4075	0
272	20241108	150900	294473920	4075	4075	4085	4075	3
273	20241108	150800	294461685	4075	4080	4080	4075	20
274	20241108	150700	294380140	4080	4080	4085	4080	4
275	20241108	150600	294363810	4075	4070	4075	4070	40
276	20241108	150500	294200820	4075	4075	4075	4075	0
277	20241108	150400	294200820	4075	4075	4075	4075	2
278	20241108	150300	294192670	4080	4080	4080	4080	0
279	20241108	150200	294192670	4080	4080	4080	4080	300
280	20241108	150100	292968670	4085	4085	4085	4085	0
281	20241108	150000	292968670	4085	4085	4085	4085	0
282	20241108	145900	292968670	4085	4080	4085	4080	3
283	20241108	145800	292956420	4085	4085	4085	4085	0
284	20241108	145700	292956420	4085	4085	4085	4085	2
285	20241108	145600	292948250	4075	4075	4075	4075	1
286	20241108	145500	292944175	4085	4085	4085	4085	0
287	20241108	145400	292944175	4085	4070	4085	4070	501
288	20241108	145300	290899135	4070	4070	4070	4070	5
289	20241108	145200	290878785	4075	4065	4075	4065	2
290	20241108	145100	290870645	4080	4060	4080	4060	505
291	20241108	145000	288818915	4055	4055	4060	4040	2399
292	20241108	144900	279110920	4055	4055	4060	4050	113
293	20241108	144800	278653160	4050	4055	4055	4050	405
294	20241108	144700	277012340	4060	4060	4060	4060	0
295	20241108	144600	277012340	4060	4060	4060	4060	0
296	20241108	144500	277012340	4060	4060	4060	4060	0
297	20241108	144400	277012340	4060	4060	4060	4060	0
298	20241108	144300	277012340	4060	4055	4060	4055	119
299	20241108	144200	276529700	4060	4060	4060	4060	276
300	20241108	144100	275409140	4060	4060	4060	4060	1
301	20241108	144000	275405080	4065	4065	4065	4065	0
302	20241108	143900	275405080	4065	4060	4065	4060	4
303	20241108	143800	275388830	4065	4065	4065	4060	351
304	20241108	143700	273963760	4060	4065	4065	4050	2068
305	20241108	143600	265580485	4075	4070	4135	4065	4356
306	20241108	143500	247696375	4065	4065	4065	4065	1
307	20241108	143400	247692310	4065	4065	4065	4065	150
308	20241108	143300	247082560	4070	4070	4070	4070	3
309	20241108	143200	247070350	4070	4070	4070	4070	0
310	20241108	143100	247070350	4070	4070	4070	4070	5
311	20241108	143000	247050000	4070	4070	4070	4070	0
312	20241108	142900	247050000	4070	4070	4070	4070	0
313	20241108	142800	247050000	4070	4070	4070	4070	0
314	20241108	142700	247050000	4070	4070	4070	4070	0
315	20241108	142600	247050000	4070	4070	4070	4070	0
316	20241108	142500	247050000	4070	4065	4070	4065	503
317	20241108	142400	245005290	4065	4065	4065	4065	0
318	20241108	142300	245005290	4065	4070	4070	4065	478
319	20241108	142200	243062205	4070	4065	4070	4065	54
320	20241108	142100	242842445	4070	4070	4070	4070	0
321	20241108	142000	242842445	4070	4070	4070	4070	125
322	20241108	141900	242333695	4070	4075	4080	4065	655
323	20241108	141800	239666775	4075	4075	4080	4075	21
324	20241108	141700	239581160	4075	4075	4075	4075	50
325	20241108	141600	239377410	4070	4070	4070	4070	9
326	20241108	141500	239340780	4075	4075	4075	4075	1
327	20241108	141400	239336705	4070	4070	4070	4070	0
328	20241108	141300	239336705	4070	4065	4070	4065	2
329	20241108	141200	239328570	4065	4075	4075	4065	497
330	20241108	141100	237306670	4080	4080	4080	4080	100
331	20241108	141000	236898670	4080	4080	4080	4080	0
332	20241108	140900	236898670	4080	4080	4080	4080	1
333	20241108	140800	236894590	4080	4080	4080	4080	0
334	20241108	140700	236894590	4080	4080	4080	4080	1
335	20241108	140600	236890510	4080	4075	4080	4075	12
336	20241108	140500	236841580	4075	4070	4075	4070	5
337	20241108	140400	236821210	4065	4070	4070	4060	19
338	20241108	140300	236744055	4075	4075	4075	4075	0
339	20241108	140200	236744055	4075	4075	4075	4075	0
340	20241108	140100	236744055	4075	4075	4075	4075	0
341	20241108	140000	236744055	4075	4065	4075	4065	1446
342	20241108	135900	230865625	4065	4065	4065	4065	0
343	20241108	135800	230865625	4065	4065	4065	4065	313
344	20241108	135700	229593280	4070	4070	4075	4070	215
345	20241108	135600	228718185	4075	4075	4075	4075	0
346	20241108	135500	228718185	4075	4075	4075	4075	2
347	20241108	135400	228710035	4080	4080	4080	4080	0
348	20241108	135300	228710035	4080	4075	4080	4070	321
349	20241108	135200	227402285	4080	4080	4080	4080	27
350	20241108	135100	227292125	4080	4080	4080	4080	820
351	20241108	135000	223946525	4080	4080	4085	4080	842
352	20241108	134900	220511145	4085	4095	4095	4085	9313
353	20241108	134800	182424615	4095	4100	4100	4095	742
354	20241108	134700	179386070	4100	4100	4100	4100	47
355	20241108	134600	179193370	4100	4100	4100	4100	45
356	20241108	134500	179008870	4100	4100	4100	4100	0
357	20241108	134400	179008870	4100	4100	4100	4100	0
358	20241108	134300	179008870	4100	4100	4100	4100	0
359	20241108	134200	179008870	4100	4100	4100	4100	212
360	20241108	134100	178139670	4095	4095	4095	4095	0
361	20241108	134000	178139670	4095	4095	4095	4095	0
362	20241108	133900	178139670	4095	4095	4095	4095	0
363	20241108	133800	178139670	4095	4095	4095	4095	221
364	20241108	133700	177234675	4090	4090	4090	4090	0
365	20241108	133600	177234675	4090	4090	4090	4090	593
366	20241108	133500	174809305	4090	4090	4090	4090	0
367	20241108	133400	174809305	4090	4090	4090	4090	0
368	20241108	133300	174809305	4090	4090	4090	4090	24
369	20241108	133200	174711145	4090	4090	4090	4090	0
370	20241108	133100	174711145	4090	4090	4090	4090	0
371	20241108	133000	174711145	4090	4090	4090	4090	0
372	20241108	132900	174711145	4090	4090	4090	4090	23
373	20241108	132800	174617075	4090	4090	4090	4090	0
374	20241108	132700	174617075	4090	4090	4090	4090	0
375	20241108	132600	174617075	4090	4090	4090	4090	2073
376	20241108	132500	166138505	4095	4095	4095	4095	319
377	20241108	132400	164832200	4095	4095	4095	4095	0
378	20241108	132300	164832200	4095	4095	4095	4095	3
379	20241108	132200	164819915	4095	4100	4100	4095	692
380	20241108	132100	161984325	4100	4100	4100	4100	0
381	20241108	132000	161984325	4100	4110	4110	4100	9
382	20241108	131900	161947415	4115	4115	4115	4115	0
383	20241108	131800	161947415	4115	4115	4115	4115	0
384	20241108	131700	161947415	4115	4115	4115	4115	0
385	20241108	131600	161947415	4115	4115	4115	4115	0
386	20241108	131500	161947415	4115	4115	4115	4115	0
387	20241108	131400	161947415	4115	4115	4115	4115	0
388	20241108	131300	161947415	4115	4115	4115	4115	0
389	20241108	131200	161947415	4115	4115	4115	4115	0
390	20241108	131100	161947415	4115	4115	4115	4115	0
391	20241108	131000	161947415	4115	4115	4115	4115	0
392	20241108	130900	161947415	4115	4115	4115	4115	0
393	20241108	130800	161947415	4115	4110	4115	4105	431
394	20241108	130700	160174150	4105	4105	4110	4105	11
395	20241108	130600	160128970	4110	4105	4110	4105	35
396	20241108	130500	159985290	4100	4100	4100	4100	0
397	20241108	130400	159985290	4100	4105	4105	4100	227
398	20241108	130300	159054295	4105	4105	4105	4105	0
399	20241108	130200	159054295	4105	4105	4105	4105	0
400	20241108	130100	159054295	4105	4105	4105	4105	0
401	20241108	130000	159054295	4105	4105	4105	4105	50
402	20241108	125900	158849045	4105	4105	4105	4105	0
403	20241108	125800	158849045	4105	4105	4105	4105	0
404	20241108	125700	158849045	4105	4105	4105	4105	0
405	20241108	125600	158849045	4105	4105	4105	4105	243
406	20241108	125500	157851530	4095	4100	4100	4095	30
407	20241108	125400	157728545	4100	4100	4100	4100	0
408	20241108	125300	157728545	4100	4100	4100	4100	0
409	20241108	125200	157728545	4100	4100	4100	4100	0
410	20241108	125100	157728545	4100	4100	4100	4100	0
411	20241108	125000	157728545	4100	4105	4105	4100	239
412	20241108	124900	156748145	4110	4110	4110	4110	0
413	20241108	124800	156748145	4110	4110	4110	4110	0
414	20241108	124700	156748145	4110	4110	4110	4110	0
415	20241108	124600	156748145	4110	4110	4110	4110	0
416	20241108	124500	156748145	4110	4110	4110	4110	1
417	20241108	124400	156744035	4110	4110	4110	4110	0
418	20241108	124300	156744035	4110	4110	4110	4110	0
419	20241108	124200	156744035	4110	4110	4115	4110	12
420	20241108	124100	156694700	4110	4110	4115	4105	147
421	20241108	124000	156091055	4115	4115	4115	4115	0
422	20241108	123900	156091055	4115	4115	4115	4110	11
423	20241108	123800	156045815	4110	4110	4115	4110	10
424	20241108	123700	156004705	4115	4110	4115	4110	6
425	20241108	123600	155980030	4110	4110	4110	4110	56
426	20241108	123500	155749870	4110	4110	4115	4110	10
427	20241108	123400	155708750	4115	4110	4115	4110	8
428	20241108	123300	155675860	4115	4110	4115	4110	5
429	20241108	123200	155655300	4115	4110	4115	4110	202
430	20241108	123100	154825045	4105	4105	4105	4105	0
431	20241108	123000	154825045	4105	4105	4105	4105	396
432	20241108	122900	153199465	4095	4095	4095	4095	0
433	20241108	122800	153199465	4095	4095	4095	4095	14
434	20241108	122700	153142135	4095	4095	4095	4095	0
435	20241108	122600	153142135	4095	4095	4095	4095	0
436	20241108	122500	153142135	4095	4095	4095	4095	0
437	20241108	122400	153142135	4095	4095	4095	4095	0
438	20241108	122300	153142135	4095	4095	4095	4095	0
439	20241108	122200	153142135	4095	4095	4095	4095	0
440	20241108	122100	153142135	4095	4095	4095	4095	0
441	20241108	122000	153142135	4095	4095	4095	4095	0
442	20241108	121900	153142135	4095	4095	4095	4095	0
443	20241108	121800	153142135	4095	4095	4095	4095	5000
444	20241108	121700	132667135	4100	4100	4100	4100	0
445	20241108	121600	132667135	4100	4100	4100	4100	0
446	20241108	121500	132667135	4100	4100	4100	4100	700
447	20241108	121400	129797135	4100	4100	4100	4100	0
448	20241108	121300	129797135	4100	4100	4100	4100	0
449	20241108	121200	129797135	4100	4105	4105	4100	653
450	20241108	121100	127119635	4105	4105	4105	4105	200
451	20241108	121000	126298635	4105	4105	4105	4105	213
452	20241108	120900	125424270	4110	4110	4110	4110	51
453	20241108	120800	125214660	4105	4105	4105	4105	0
454	20241108	120700	125214660	4105	4105	4105	4105	187
455	20241108	120600	124447025	4105	4105	4105	4105	134
456	20241108	120500	123896955	4110	4110	4110	4110	0
457	20241108	120400	123896955	4110	4110	4115	4110	4
458	20241108	120300	123880505	4110	4110	4110	4110	692
459	20241108	120200	121036385	4105	4105	4105	4105	0
460	20241108	120100	121036385	4105	4105	4105	4105	0
461	20241108	120000	121036385	4105	4105	4105	4105	0
462	20241108	115900	121036385	4105	4105	4105	4105	0
463	20241108	115800	121036385	4105	4105	4105	4105	0
464	20241108	115700	121036385	4105	4105	4105	4105	0
465	20241108	115600	121036385	4105	4105	4105	4105	25
466	20241108	115500	120933760	4105	4105	4105	4105	1
467	20241108	115400	120929655	4105	4105	4105	4105	0
468	20241108	115300	120929655	4105	4105	4105	4105	50
469	20241108	115200	120724405	4105	4110	4110	4105	18
470	20241108	115100	120650440	4110	4110	4110	4110	0
471	20241108	115000	120650440	4110	4110	4110	4110	0
472	20241108	114900	120650440	4110	4110	4110	4110	2
473	20241108	114800	120642220	4105	4105	4105	4105	0
474	20241108	114700	120642220	4105	4105	4105	4105	0
475	20241108	114600	120642220	4105	4105	4105	4105	0
476	20241108	114500	120642220	4105	4105	4105	4105	0
477	20241108	114400	120642220	4105	4105	4105	4105	1
478	20241108	114300	120638115	4105	4105	4105	4105	0
479	20241108	114200	120638115	4105	4110	4110	4105	251
480	20241108	114100	119607755	4105	4105	4105	4105	0
481	20241108	114000	119607755	4105	4105	4105	4105	0
482	20241108	113900	119607755	4105	4105	4105	4105	0
483	20241108	113800	119607755	4105	4105	4105	4105	0
484	20241108	113700	119607755	4105	4105	4105	4105	0
485	20241108	113600	119607755	4105	4105	4105	4105	214
486	20241108	113500	118729285	4100	4100	4100	4100	475
487	20241108	113400	116781785	4100	4100	4100	4100	119
488	20241108	113300	116293885	4100	4100	4100	4100	0
489	20241108	113200	116293885	4100	4100	4100	4100	0
490	20241108	113100	116293885	4100	4100	4100	4100	21
491	20241108	113000	116207785	4105	4105	4105	4105	0
492	20241108	112900	116207785	4105	4105	4105	4105	0
493	20241108	112800	116207785	4105	4105	4105	4105	1
494	20241108	112700	116203680	4100	4100	4100	4100	0
495	20241108	112600	116203680	4100	4100	4100	4100	100
496	20241108	112500	115793680	4100	4100	4100	4100	9
497	20241108	112400	115756780	4100	4100	4100	4100	0
498	20241108	112300	115756780	4100	4100	4100	4100	0
499	20241108	112200	115756780	4100	4100	4100	4100	0
500	20241108	112100	115756780	4100	4100	4100	4100	0
501	20241108	112000	115756780	4100	4100	4100	4100	115
502	20241108	111900	115285280	4100	4100	4100	4100	25
503	20241108	111800	115182780	4105	4105	4105	4105	17
504	20241108	111700	115112995	4105	4105	4105	4105	0
505	20241108	111600	115112995	4105	4105	4105	4105	3
506	20241108	111500	115100680	4100	4100	4100	4100	0
507	20241108	111400	115100680	4100	4100	4100	4100	0
508	20241108	111300	115100680	4100	4100	4100	4100	0
509	20241108	111200	115100680	4100	4100	4100	4100	0
510	20241108	111100	115100680	4100	4100	4100	4100	0
511	20241108	111000	115100680	4100	4100	4100	4100	0
512	20241108	110900	115100680	4100	4100	4100	4100	0
513	20241108	110800	115100680	4100	4100	4100	4100	0
514	20241108	110700	115100680	4100	4100	4100	4100	0
515	20241108	110600	115100680	4100	4100	4100	4100	0
516	20241108	110500	115100680	4100	4100	4100	4100	0
517	20241108	110400	115100680	4100	4100	4100	4100	404
518	20241108	110300	113444280	4105	4105	4105	4105	155
519	20241108	110200	112808005	4110	4110	4110	4110	6
520	20241108	110100	112783345	4110	4110	4110	4110	2
521	20241108	110000	112775125	4105	4105	4110	4105	35
522	20241108	105900	112631445	4105	4105	4105	4105	276
523	20241108	105800	111498465	4105	4105	4105	4105	0
524	20241108	105700	111498465	4105	4105	4105	4105	10
525	20241108	105600	111457415	4105	4105	4105	4105	0
526	20241108	105500	111457415	4105	4105	4105	4105	0
527	20241108	105400	111457415	4105	4105	4105	4105	0
528	20241108	105300	111457415	4105	4105	4105	4105	0
529	20241108	105200	111457415	4105	4105	4105	4105	0
530	20241108	105100	111457415	4105	4105	4105	4105	1
531	20241108	105000	111453310	4110	4105	4110	4100	1502
532	20241108	104900	105295020	4105	4105	4105	4105	16
533	20241108	104800	105229340	4100	4100	4100	4100	0
534	20241108	104700	105229340	4100	4100	4100	4100	1
535	20241108	104600	105225240	4100	4100	4100	4100	1
536	20241108	104500	105221140	4115	4115	4115	4115	0
537	20241108	104400	105221140	4115	4115	4115	4115	4
538	20241108	104300	105204680	4100	4105	4105	4100	200
539	20241108	104200	104384265	4115	4115	4115	4115	0
540	20241108	104100	104384265	4115	4115	4115	4115	0
541	20241108	104000	104384265	4115	4110	4115	4110	204
542	20241108	103900	103544835	4110	4105	4110	4105	34
543	20241108	103800	103405245	4105	4105	4105	4105	66
544	20241108	103700	103134315	4105	4105	4105	4105	14
545	20241108	103600	103076845	4100	4100	4100	4095	333
546	20241108	103500	101711555	4090	4090	4090	4090	110
547	20241108	103400	101261655	4100	4100	4100	4100	1
548	20241108	103300	101257555	4090	4095	4100	4090	230
549	20241108	103200	100316685	4095	4095	4095	4095	2
550	20241108	103100	100308495	4090	4090	4090	4090	0
551	20241108	103000	100308495	4090	4090	4090	4090	0
552	20241108	102900	100308495	4090	4095	4095	4090	3
553	20241108	102800	100296215	4095	4095	4095	4095	23
554	20241108	102700	100202030	4095	4095	4095	4095	88
555	20241108	102600	99841670	4100	4100	4100	4100	100
556	20241108	102500	99431670	4100	4100	4100	4100	31
557	20241108	102400	99304570	4100	4100	4100	4100	1
558	20241108	102300	99300470	4100	4100	4100	4100	0
559	20241108	102200	99300470	4100	4100	4100	4100	1
560	20241108	102100	99296370	4100	4100	4100	4100	0
561	20241108	102000	99296370	4100	4100	4100	4100	151
562	20241108	101900	98677270	4100	4100	4100	4100	0
563	20241108	101800	98677270	4100	4095	4100	4095	240
564	20241108	101700	97694465	4090	4090	4090	4090	0
565	20241108	101600	97694465	4090	4095	4095	4090	140
566	20241108	101500	97121610	4100	4100	4100	4100	0
567	20241108	101400	97121610	4100	4100	4100	4100	708
568	20241108	101300	94218810	4105	4105	4105	4105	702
569	20241108	101200	91337100	4110	4110	4115	4110	4
570	20241108	101100	91320650	4110	4110	4110	4110	0
571	20241108	101000	91320650	4110	4120	4125	4110	117
572	20241108	100900	90839370	4125	4125	4125	4125	2
573	20241108	100800	90831120	4120	4120	4125	4120	9
574	20241108	100700	90794035	4125	4130	4130	4120	13
575	20241108	100600	90740410	4110	4120	4120	4110	1827
576	20241108	100500	83223680	4130	4120	4130	4120	4
577	20241108	100400	83207170	4120	4120	4120	4120	0
578	20241108	100300	83207170	4120	4120	4120	4120	40
579	20241108	100200	83042370	4120	4120	4120	4120	2
580	20241108	100100	83034130	4120	4130	4130	4120	819
581	20241108	100000	79658615	4130	4130	4130	4130	264
582	20241108	095900	78568295	4135	4135	4135	4135	1
583	20241108	095800	78564160	4135	4135	4135	4135	10
584	20241108	095700	78522810	4130	4130	4130	4130	0
585	20241108	095600	78522810	4130	4130	4130	4130	0
586	20241108	095500	78522810	4130	4130	4130	4130	0
587	20241108	095400	78522810	4130	4130	4130	4130	20
588	20241108	095300	78440210	4130	4130	4130	4130	0
589	20241108	095200	78440210	4130	4130	4130	4130	218
590	20241108	095100	77539870	4130	4130	4130	4130	0
591	20241108	095000	77539870	4130	4130	4130	4130	500
592	20241108	094900	75474870	4135	4135	4135	4135	3
593	20241108	094800	75462465	4140	4140	4140	4140	63
594	20241108	094700	75201645	4140	4140	4140	4140	0
595	20241108	094600	75201645	4140	4140	4140	4140	0
596	20241108	094500	75201645	4140	4140	4145	4140	16
597	20241108	094400	75135395	4145	4140	4145	4140	223
598	20241108	094300	74212155	4140	4145	4145	4140	32
599	20241108	094200	74079670	4145	4140	4145	4135	8
600	20241108	094100	74046540	4145	4140	4145	4140	111
601	20241108	094000	73586990	4140	4140	4140	4140	116
602	20241108	093900	73106750	4145	4145	4145	4145	2
603	20241108	093800	73098460	4140	4135	4140	4135	285
604	20241108	093700	71919055	4140	4135	4140	4135	4
605	20241108	093600	71902505	4140	4140	4140	4140	0
606	20241108	093500	71902505	4140	4135	4140	4135	6
607	20241108	093400	71877685	4135	4130	4135	4130	461
608	20241108	093300	69973740	4130	4130	4130	4130	0
609	20241108	093200	69973740	4130	4130	4130	4130	29
610	20241108	093100	69853970	4125	4130	4130	4125	260
611	20241108	093000	68780960	4140	4145	4145	4140	1074
612	20241108	092900	64334335	4150	4150	4150	4150	2
613	20241108	092800	64326035	4145	4145	4145	4145	0
614	20241108	092700	64326035	4145	4150	4150	4145	532
615	20241108	092600	62118335	4150	4150	4150	4150	0
616	20241108	092500	62118335	4150	4150	4150	4150	44
617	20241108	092400	61935735	4145	4145	4145	4145	35
618	20241108	092300	61790660	4145	4145	4145	4145	69
619	20241108	092200	61504655	4145	4140	4145	4140	408
620	20241108	092100	59815430	4140	4150	4155	4130	536
621	20241108	092000	57598890	4155	4150	4155	4150	1476
622	20241108	091900	51467280	4155	4155	4155	4155	1
623	20241108	091800	51463125	4155	4155	4155	4155	6
624	20241108	091700	51438195	4155	4155	4155	4155	5
625	20241108	091600	51417420	4150	4160	4160	4150	22
626	20241108	091500	51326100	4165	4160	4170	4160	144
627	20241108	091400	50726340	4160	4150	4160	4145	1117
628	20241108	091300	46087980	4135	4140	4145	4135	2196
629	20241108	091200	36993565	4135	4140	4140	4135	299
630	20241108	091100	35756205	4140	4120	4140	4120	2292
631	20241108	091000	26298150	4140	4140	4140	4140	0
632	20241108	090900	26298150	4140	4130	4140	4130	516
633	20241108	090800	24164410	4120	4130	4135	4115	607
634	20241108	090700	21660335	4130	4125	4130	4125	137
635	20241108	090600	21094530	4125	4125	4125	4125	87
636	20241108	090500	20735655	4105	4105	4105	4105	40
637	20241108	090400	20571455	4145	4145	4145	4145	16
638	20241108	090300	20505135	4155	4155	4155	4155	1
639	20241108	090200	20500980	4055	4120	4135	4055	2077
640	20241108	090100	11938780	4120	4115	4120	4115	929
641	20241108	090000	8115555	4100	4045	4100	4045	2004