KissMeData/072130/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	194700	763437950	4995	4995	4995	4995	3461
3	20241108	194600	763437950	4995	4995	4995	4995	0
4	20241108	194500	763437950	4995	4995	4995	4995	0
5	20241108	194400	763437950	4995	4995	4995	4995	0
6	20241108	194300	763437950	4995	4995	4995	4995	0
7	20241108	194200	763437950	4995	4995	4995	4995	0
8	20241108	194100	763437950	4995	4995	4995	4995	0
9	20241108	194000	763437950	4995	4995	4995	4995	0
10	20241108	193900	763437950	4995	4995	4995	4995	0
11	20241108	193800	763437950	4995	4995	4995	4995	0
12	20241108	193700	763437950	4995	4995	4995	4995	0
13	20241108	193600	763437950	4995	4995	4995	4995	0
14	20241108	193500	763437950	4995	4995	4995	4995	0
15	20241108	193400	763437950	4995	4995	4995	4995	0
16	20241108	193300	763437950	4995	4995	4995	4995	0
17	20241108	193200	763437950	4995	4995	4995	4995	0
18	20241108	193100	763437950	4995	4995	4995	4995	0
19	20241108	193000	763437950	4995	4995	4995	4995	0
20	20241108	192900	763437950	4995	4995	4995	4995	0
21	20241108	192800	763437950	4995	4995	4995	4995	0
22	20241108	192700	763437950	4995	4995	4995	4995	0
23	20241108	192600	763437950	4995	4995	4995	4995	0
24	20241108	192500	763437950	4995	4995	4995	4995	0
25	20241108	192400	763437950	4995	4995	4995	4995	0
26	20241108	192300	763437950	4995	4995	4995	4995	0
27	20241108	192200	763437950	4995	4995	4995	4995	0
28	20241108	192100	763437950	4995	4995	4995	4995	0
29	20241108	192000	763437950	4995	4995	4995	4995	0
30	20241108	191900	763437950	4995	4995	4995	4995	0
31	20241108	191800	763437950	4995	4995	4995	4995	0
32	20241108	191700	763437950	4995	4995	4995	4995	3461
33	20241108	191600	763437950	4995	4995	4995	4995	0
34	20241108	191500	763437950	4995	4995	4995	4995	0
35	20241108	191400	763437950	4995	4995	4995	4995	0
36	20241108	191300	763437950	4995	4995	4995	4995	0
37	20241108	191200	763437950	4995	4995	4995	4995	0
38	20241108	191100	763437950	4995	4995	4995	4995	0
39	20241108	191000	763437950	4995	4995	4995	4995	0
40	20241108	190900	763437950	4995	4995	4995	4995	0
41	20241108	190800	763437950	4995	4995	4995	4995	0
42	20241108	190700	763437950	4995	4995	4995	4995	0
43	20241108	190600	763437950	4995	4995	4995	4995	0
44	20241108	190500	763437950	4995	4995	4995	4995	0
45	20241108	190400	763437950	4995	4995	4995	4995	0
46	20241108	190300	763437950	4995	4995	4995	4995	0
47	20241108	190200	763437950	4995	4995	4995	4995	0
48	20241108	190100	763437950	4995	4995	4995	4995	0
49	20241108	190000	763437950	4995	4995	4995	4995	0
50	20241108	185900	763437950	4995	4995	4995	4995	0
51	20241108	185800	763437950	4995	4995	4995	4995	0
52	20241108	185700	763437950	4995	4995	4995	4995	0
53	20241108	185600	763437950	4995	4995	4995	4995	0
54	20241108	185500	763437950	4995	4995	4995	4995	0
55	20241108	185400	763437950	4995	4995	4995	4995	0
56	20241108	185300	763437950	4995	4995	4995	4995	0
57	20241108	185200	763437950	4995	4995	4995	4995	0
58	20241108	185100	763437950	4995	4995	4995	4995	0
59	20241108	185000	763437950	4995	4995	4995	4995	0
60	20241108	184900	763437950	4995	4995	4995	4995	0
61	20241108	184800	763437950	4995	4995	4995	4995	0
62	20241108	184700	763437950	4995	4995	4995	4995	3461
63	20241108	184600	763437950	4995	4995	4995	4995	0
64	20241108	184500	763437950	4995	4995	4995	4995	0
65	20241108	184400	763437950	4995	4995	4995	4995	0
66	20241108	184300	763437950	4995	4995	4995	4995	0
67	20241108	184200	763437950	4995	4995	4995	4995	0
68	20241108	184100	763437950	4995	4995	4995	4995	0
69	20241108	184000	763437950	4995	4995	4995	4995	0
70	20241108	183900	763437950	4995	4995	4995	4995	0
71	20241108	183800	763437950	4995	4995	4995	4995	0
72	20241108	183700	763437950	4995	4995	4995	4995	0
73	20241108	183600	763437950	4995	4995	4995	4995	0
74	20241108	183500	763437950	4995	4995	4995	4995	0
75	20241108	183400	763437950	4995	4995	4995	4995	0
76	20241108	183300	763437950	4995	4995	4995	4995	0
77	20241108	183200	763437950	4995	4995	4995	4995	0
78	20241108	183100	763437950	4995	4995	4995	4995	0
79	20241108	183000	763437950	4995	4995	4995	4995	0
80	20241108	182900	763437950	4995	4995	4995	4995	0
81	20241108	182800	763437950	4995	4995	4995	4995	0
82	20241108	182700	763437950	4995	4995	4995	4995	0
83	20241108	182600	763437950	4995	4995	4995	4995	0
84	20241108	182500	763437950	4995	4995	4995	4995	0
85	20241108	182400	763437950	4995	4995	4995	4995	0
86	20241108	182300	763437950	4995	4995	4995	4995	0
87	20241108	182200	763437950	4995	4995	4995	4995	0
88	20241108	182100	763437950	4995	4995	4995	4995	0
89	20241108	182000	763437950	4995	4995	4995	4995	0
90	20241108	181900	763437950	4995	4995	4995	4995	0
91	20241108	181800	763437950	4995	4995	4995	4995	0
92	20241108	181700	763437950	4995	4995	4995	4995	3461
93	20241108	181600	763437950	4995	4995	4995	4995	0
94	20241108	181500	763437950	4995	4995	4995	4995	0
95	20241108	181400	763437950	4995	4995	4995	4995	0
96	20241108	181300	763437950	4995	4995	4995	4995	0
97	20241108	181200	763437950	4995	4995	4995	4995	0
98	20241108	181100	763437950	4995	4995	4995	4995	0
99	20241108	181000	763437950	4995	4995	4995	4995	0
100	20241108	180900	763437950	4995	4995	4995	4995	0
101	20241108	180800	763437950	4995	4995	4995	4995	0
102	20241108	180700	763437950	4995	4995	4995	4995	0
103	20241108	180600	763437950	4995	4995	4995	4995	0
104	20241108	180500	763437950	4995	4995	4995	4995	0
105	20241108	180400	763437950	4995	4995	4995	4995	0
106	20241108	180300	763437950	4995	4995	4995	4995	0
107	20241108	180200	763437950	4995	4995	4995	4995	0
108	20241108	180100	763437950	4995	4995	4995	4995	0
109	20241108	180000	763437950	4995	4995	4995	4995	0
110	20241108	175900	763437950	4995	4995	4995	4995	0
111	20241108	175800	763437950	4995	4995	4995	4995	0
112	20241108	175700	763437950	4995	4995	4995	4995	0
113	20241108	175600	763437950	4995	4995	4995	4995	0
114	20241108	175500	763437950	4995	4995	4995	4995	0
115	20241108	175400	763437950	4995	4995	4995	4995	0
116	20241108	175300	763437950	4995	4995	4995	4995	0
117	20241108	175200	763437950	4995	4995	4995	4995	0
118	20241108	175100	763437950	4995	4995	4995	4995	0
119	20241108	175000	763437950	4995	4995	4995	4995	0
120	20241108	174900	763437950	4995	4995	4995	4995	0
121	20241108	174800	763437950	4995	4995	4995	4995	0
122	20241108	174700	763437950	4995	4995	4995	4995	3461
123	20241108	174600	763437950	4995	4995	4995	4995	0
124	20241108	174500	763437950	4995	4995	4995	4995	0
125	20241108	174400	763437950	4995	4995	4995	4995	0
126	20241108	174300	763437950	4995	4995	4995	4995	0
127	20241108	174200	763437950	4995	4995	4995	4995	0
128	20241108	174100	763437950	4995	4995	4995	4995	0
129	20241108	174000	763437950	4995	4995	4995	4995	0
130	20241108	173900	763437950	4995	4995	4995	4995	0
131	20241108	173800	763437950	4995	4995	4995	4995	0
132	20241108	173700	763437950	4995	4995	4995	4995	0
133	20241108	173600	763437950	4995	4995	4995	4995	0
134	20241108	173500	763437950	4995	4995	4995	4995	0
135	20241108	173400	763437950	4995	4995	4995	4995	0
136	20241108	173300	763437950	4995	4995	4995	4995	0
137	20241108	173200	763437950	4995	4995	4995	4995	0
138	20241108	173100	763437950	4995	4995	4995	4995	0
139	20241108	173000	763437950	4995	4995	4995	4995	0
140	20241108	172900	763437950	4995	4995	4995	4995	0
141	20241108	172800	763437950	4995	4995	4995	4995	0
142	20241108	172700	763437950	4995	4995	4995	4995	0
143	20241108	172600	763437950	4995	4995	4995	4995	0
144	20241108	172500	763437950	4995	4995	4995	4995	0
145	20241108	172400	763437950	4995	4995	4995	4995	0
146	20241108	172300	763437950	4995	4995	4995	4995	0
147	20241108	172200	763437950	4995	4995	4995	4995	0
148	20241108	172100	763437950	4995	4995	4995	4995	0
149	20241108	172000	763437950	4995	4995	4995	4995	0
150	20241108	171900	763437950	4995	4995	4995	4995	0
151	20241108	171800	763437950	4995	4995	4995	4995	0
152	20241108	171700	763437950	4995	4995	4995	4995	3461
153	20241108	171600	763437950	4995	4995	4995	4995	0
154	20241108	171500	763437950	4995	4995	4995	4995	0
155	20241108	171400	763437950	4995	4995	4995	4995	0
156	20241108	171300	763437950	4995	4995	4995	4995	0
157	20241108	171200	763437950	4995	4995	4995	4995	0
158	20241108	171100	763437950	4995	4995	4995	4995	0
159	20241108	171000	763437950	4995	4995	4995	4995	0
160	20241108	170900	763437950	4995	4995	4995	4995	0
161	20241108	170800	763437950	4995	4995	4995	4995	0
162	20241108	170700	763437950	4995	4995	4995	4995	0
163	20241108	170600	763437950	4995	4995	4995	4995	0
164	20241108	170500	763437950	4995	4995	4995	4995	0
165	20241108	170400	763437950	4995	4995	4995	4995	0
166	20241108	170300	763437950	4995	4995	4995	4995	0
167	20241108	170200	763437950	4995	4995	4995	4995	0
168	20241108	170100	763437950	4995	4995	4995	4995	0
169	20241108	170000	763437950	4995	4995	4995	4995	0
170	20241108	165900	763437950	4995	4995	4995	4995	0
171	20241108	165800	763437950	4995	4995	4995	4995	0
172	20241108	165700	763437950	4995	4995	4995	4995	0
173	20241108	165600	763437950	4995	4995	4995	4995	0
174	20241108	165500	763437950	4995	4995	4995	4995	0
175	20241108	165400	763437950	4995	4995	4995	4995	0
176	20241108	165300	763437950	4995	4995	4995	4995	0
177	20241108	165200	763437950	4995	4995	4995	4995	0
178	20241108	165100	763437950	4995	4995	4995	4995	0
179	20241108	165000	763437950	4995	4995	4995	4995	0
180	20241108	164900	763437950	4995	4995	4995	4995	0
181	20241108	164800	763437950	4995	4995	4995	4995	0
182	20241108	164700	763437950	4995	4995	4995	4995	3461
183	20241108	164600	763437950	4995	4995	4995	4995	0
184	20241108	164500	763437950	4995	4995	4995	4995	0
185	20241108	164400	763437950	4995	4995	4995	4995	0
186	20241108	164300	763437950	4995	4995	4995	4995	0
187	20241108	164200	763437950	4995	4995	4995	4995	0
188	20241108	164100	763437950	4995	4995	4995	4995	0
189	20241108	164000	763437950	4995	4995	4995	4995	0
190	20241108	163900	763437950	4995	4995	4995	4995	0
191	20241108	163800	763437950	4995	4995	4995	4995	0
192	20241108	163700	763437950	4995	4995	4995	4995	0
193	20241108	163600	763437950	4995	4995	4995	4995	0
194	20241108	163500	763437950	4995	4995	4995	4995	0
195	20241108	163400	763437950	4995	4995	4995	4995	0
196	20241108	163300	763437950	4995	4995	4995	4995	0
197	20241108	163200	763437950	4995	4995	4995	4995	0
198	20241108	163100	763437950	4995	4995	4995	4995	0
199	20241108	163000	763437950	4995	4995	4995	4995	0
200	20241108	162900	763437950	4995	4995	4995	4995	0
201	20241108	162800	763437950	4995	4995	4995	4995	0
202	20241108	162700	763437950	4995	4995	4995	4995	0
203	20241108	162600	763437950	4995	4995	4995	4995	0
204	20241108	162500	763437950	4995	4995	4995	4995	0
205	20241108	162400	763437950	4995	4995	4995	4995	0
206	20241108	162300	763437950	4995	4995	4995	4995	0
207	20241108	162200	763437950	4995	4995	4995	4995	0
208	20241108	162100	763437950	4995	4995	4995	4995	0
209	20241108	162000	763437950	4995	4995	4995	4995	0
210	20241108	161900	763437950	4995	4995	4995	4995	0
211	20241108	161800	763437950	4995	4995	4995	4995	0
212	20241108	161700	763437950	4995	4995	4995	4995	3461
213	20241108	161600	763437950	4995	4995	4995	4995	0
214	20241108	161500	763437950	4995	4995	4995	4995	0
215	20241108	161400	763437950	4995	4995	4995	4995	0
216	20241108	161300	763437950	4995	4995	4995	4995	0
217	20241108	161200	763437950	4995	4995	4995	4995	0
218	20241108	161100	763437950	4995	4995	4995	4995	0
219	20241108	161000	763437950	4995	4995	4995	4995	0
220	20241108	160900	763437950	4995	4995	4995	4995	0
221	20241108	160800	763437950	4995	4995	4995	4995	0
222	20241108	160700	763437950	4995	4995	4995	4995	0
223	20241108	160600	763437950	4995	4995	4995	4995	0
224	20241108	160500	763437950	4995	4995	4995	4995	0
225	20241108	160400	763437950	4995	4995	4995	4995	0
226	20241108	160300	763437950	4995	4995	4995	4995	0
227	20241108	160200	763437950	4995	4995	4995	4995	0
228	20241108	160100	763437950	4995	4995	4995	4995	0
229	20241108	160000	763437950	4995	4995	4995	4995	0
230	20241108	155900	763437950	4995	4995	4995	4995	0
231	20241108	155800	763437950	4995	4995	4995	4995	0
232	20241108	155700	763437950	4995	4995	4995	4995	0
233	20241108	155600	763437950	4995	4995	4995	4995	0
234	20241108	155500	763437950	4995	4995	4995	4995	0
235	20241108	155400	763437950	4995	4995	4995	4995	0
236	20241108	155300	763437950	4995	4995	4995	4995	0
237	20241108	155200	763437950	4995	4995	4995	4995	0
238	20241108	155100	763437950	4995	4995	4995	4995	0
239	20241108	155000	763437950	4995	4995	4995	4995	0
240	20241108	154900	763437950	4995	4995	4995	4995	0
241	20241108	154800	763437950	4995	4995	4995	4995	0
242	20241108	154700	763437950	4995	4995	4995	4995	3461
243	20241108	154600	763437950	4995	4995	4995	4995	0
244	20241108	154500	763437950	4995	4995	4995	4995	0
245	20241108	154400	763437950	4995	4995	4995	4995	0
246	20241108	154300	763437950	4995	4995	4995	4995	0
247	20241108	154200	763437950	4995	4995	4995	4995	0
248	20241108	154100	763437950	4995	4995	4995	4995	0
249	20241108	154000	763437950	4995	4995	4995	4995	0
250	20241108	153900	763437950	4995	4995	4995	4995	0
251	20241108	153800	763437950	4995	4995	4995	4995	0
252	20241108	153700	763437950	4995	4995	4995	4995	0
253	20241108	153600	763437950	4995	4995	4995	4995	0
254	20241108	153500	763437950	4995	4995	4995	4995	0
255	20241108	153400	763437950	4995	4995	4995	4995	0
256	20241108	153300	763437950	4995	4995	4995	4995	0
257	20241108	153200	763437950	4995	4995	4995	4995	0
258	20241108	153100	763437950	4995	4995	4995	4995	0
259	20241108	153000	763437950	4995	4995	4995	4995	3461
260	20241108	152900	746150255	5010	5010	5010	5010	0
261	20241108	152800	746150255	5010	5010	5010	5010	0
262	20241108	152700	746150255	5010	5010	5010	5010	0
263	20241108	152600	746150255	5010	5010	5010	5010	0
264	20241108	152500	746150255	5010	5010	5010	5010	0
265	20241108	152400	746150255	5010	5010	5010	5010	0
266	20241108	152300	746150255	5010	5010	5010	5010	0
267	20241108	152200	746150255	5010	5010	5010	5010	0
268	20241108	152100	746150255	5010	5010	5010	5010	0
269	20241108	152000	746150255	5010	5010	5010	5010	0
270	20241108	151900	746150255	5010	5000	5010	5000	1350
271	20241108	151800	739399925	5000	5000	5000	5000	1000
272	20241108	151700	734399925	5000	5010	5010	4975	1801
273	20241108	151600	725377950	5010	5000	5010	5000	7500
274	20241108	151500	687829280	5000	5000	5000	5000	0
275	20241108	151400	687829280	5000	5000	5000	5000	42
276	20241108	151300	687619280	5000	4975	5000	4975	1050
277	20241108	151200	682394280	5000	4995	5000	4995	1752
278	20241108	151100	673642040	4990	4955	4990	4955	4357
279	20241108	151000	651915395	4985	4985	4985	4985	0
280	20241108	150900	651915395	4985	4985	4985	4985	0
281	20241108	150800	651915395	4985	4985	4985	4985	0
282	20241108	150700	651915395	4985	4985	4985	4985	0
283	20241108	150600	651915395	4985	4985	4985	4985	0
284	20241108	150500	651915395	4985	4985	4985	4985	0
285	20241108	150400	651915395	4985	4985	4985	4985	0
286	20241108	150300	651915395	4985	4985	4985	4985	0
287	20241108	150200	651915395	4985	4985	4985	4985	0
288	20241108	150100	651915395	4985	4985	4985	4985	0
289	20241108	150000	651915395	4985	4985	4985	4985	0
290	20241108	145900	651915395	4985	4985	4985	4985	0
291	20241108	145800	651915395	4985	4985	4985	4985	0
292	20241108	145700	651915395	4985	4985	4985	4985	0
293	20241108	145600	651915395	4985	4985	4985	4985	0
294	20241108	145500	651915395	4985	4985	4985	4985	0
295	20241108	145400	651915395	4985	4985	4985	4985	0
296	20241108	145300	651915395	4985	4985	4985	4985	0
297	20241108	145200	651915395	4985	4985	4985	4985	0
298	20241108	145100	651915395	4985	4985	4985	4985	0
299	20241108	145000	651915395	4985	4985	4985	4985	70
300	20241108	144900	651566445	4985	4990	4995	4985	1780
301	20241108	144800	642688905	4990	4990	4990	4990	416
302	20241108	144700	640613065	4990	4990	4990	4990	0
303	20241108	144600	640613065	4990	4990	4990	4990	110
304	20241108	144500	640064165	4990	4980	4990	4980	1500
305	20241108	144400	632588755	4980	4980	4980	4980	115
306	20241108	144300	632016055	4980	4980	4980	4980	3
307	20241108	144200	632001115	4980	4975	4980	4975	1357
308	20241108	144100	625244730	4975	4975	4975	4975	0
309	20241108	144000	625244730	4975	4975	4975	4975	0
310	20241108	143900	625244730	4975	4975	4975	4975	0
311	20241108	143800	625244730	4975	4975	4975	4975	200
312	20241108	143700	624249730	4975	4975	4975	4975	0
313	20241108	143600	624249730	4975	4975	4975	4975	0
314	20241108	143500	624249730	4975	4975	4975	4975	200
315	20241108	143400	623254730	4945	4945	4945	4945	0
316	20241108	143300	623254730	4945	4945	4945	4945	0
317	20241108	143200	623254730	4945	4945	4945	4945	0
318	20241108	143100	623254730	4945	4945	4945	4945	0
319	20241108	143000	623254730	4945	4945	4945	4945	0
320	20241108	142900	623254730	4945	4945	4945	4945	52
321	20241108	142800	622997590	4975	4975	4975	4975	200
322	20241108	142700	622002590	4980	4980	4980	4980	0
323	20241108	142600	622002590	4980	4980	4980	4980	150
324	20241108	142500	621255590	4980	4980	4980	4980	0
325	20241108	142400	621255590	4980	4980	4980	4980	2
326	20241108	142300	621245630	4945	4945	4945	4945	1
327	20241108	142200	621240685	4975	4945	4975	4945	168
328	20241108	142100	620407885	4980	4970	4980	4970	29
329	20241108	142000	620263565	4975	4975	4975	4975	0
330	20241108	141900	620263565	4975	4975	4975	4975	0
331	20241108	141800	620263565	4975	4975	4975	4975	0
332	20241108	141700	620263565	4975	4975	4975	4975	0
333	20241108	141600	620263565	4975	4975	4975	4975	20
334	20241108	141500	620164065	4975	4975	4975	4975	0
335	20241108	141400	620164065	4975	4975	4975	4975	0
336	20241108	141300	620164065	4975	4975	4975	4975	0
337	20241108	141200	620164065	4975	4975	4975	4975	0
338	20241108	141100	620164065	4975	4945	4975	4945	149
339	20241108	141000	619425790	4945	4945	4945	4945	0
340	20241108	140900	619425790	4945	4945	4945	4945	1
341	20241108	140800	619420845	4980	4945	4980	4945	51
342	20241108	140700	619167660	4950	4950	4950	4950	0
343	20241108	140600	619167660	4950	4955	4955	4950	594
344	20241108	140500	616226360	4950	4950	4950	4950	200
345	20241108	140400	615236360	4950	4950	4950	4950	5
346	20241108	140300	615211610	4950	4950	4950	4950	1
347	20241108	140200	615206660	4980	4980	4980	4980	0
348	20241108	140100	615206660	4980	4975	4980	4975	58
349	20241108	140000	614918060	4970	4970	4970	4950	583
350	20241108	135900	612022570	4970	4970	4970	4970	400
351	20241108	135800	610034570	4950	4955	4955	4950	200
352	20241108	135700	609043575	4970	4970	4970	4970	0
353	20241108	135600	609043575	4970	4970	4970	4970	1
354	20241108	135500	609038605	4970	4970	4970	4970	1
355	20241108	135400	609033635	4980	4980	4980	4980	51
356	20241108	135300	608779655	4955	4955	4955	4955	1
357	20241108	135200	608774700	4960	4960	4960	4960	0
358	20241108	135100	608774700	4960	4960	4960	4960	0
359	20241108	135000	608774700	4960	4960	4960	4960	0
360	20241108	134900	608774700	4960	4960	4960	4960	0
361	20241108	134800	608774700	4960	4960	4960	4960	392
362	20241108	134700	606830380	4960	4960	4960	4960	0
363	20241108	134600	606830380	4960	4960	4960	4960	0
364	20241108	134500	606830380	4960	4960	4960	4960	0
365	20241108	134400	606830380	4960	4960	4960	4960	0
366	20241108	134300	606830380	4960	4960	4960	4960	0
367	20241108	134200	606830380	4960	4960	4960	4960	200
368	20241108	134100	605838380	4980	4980	4980	4980	0
369	20241108	134000	605838380	4980	4980	4980	4980	200
370	20241108	133900	604842380	4960	4960	4960	4960	0
371	20241108	133800	604842380	4960	4960	4960	4960	0
372	20241108	133700	604842380	4960	4965	4965	4960	300
373	20241108	133600	603353380	4965	4965	4965	4965	0
374	20241108	133500	603353380	4965	4965	4965	4965	0
375	20241108	133400	603353380	4965	4965	4965	4965	100
376	20241108	133300	602856880	4980	4980	4980	4980	0
377	20241108	133200	602856880	4980	4975	4980	4975	100
378	20241108	133100	602358980	4980	4980	4980	4980	0
379	20241108	133000	602358980	4980	4980	4980	4980	0
380	20241108	132900	602358980	4980	4955	4980	4955	351
381	20241108	132800	600618025	4995	4980	4995	4980	1300
382	20241108	132700	594132935	4945	4950	4950	4945	71
383	20241108	132600	593781735	4950	4950	4950	4950	0
384	20241108	132500	593781735	4950	4960	4960	4950	116
385	20241108	132400	593207520	4990	4990	4990	4990	0
386	20241108	132300	593207520	4990	4990	4990	4990	0
387	20241108	132200	593207520	4990	4990	4990	4990	80
388	20241108	132100	592808320	4990	4990	4990	4990	1000
389	20241108	132000	587818320	4995	4995	4995	4995	50
390	20241108	131900	587568570	4995	4995	4995	4995	200
391	20241108	131800	586569570	4990	4990	4995	4990	2020
392	20241108	131700	576489675	4990	4985	4990	4985	2395
393	20241108	131600	564539635	4990	4985	4990	4985	948
394	20241108	131500	559813805	4985	4985	4985	4985	0
395	20241108	131400	559813805	4985	4985	4985	4985	0
396	20241108	131300	559813805	4985	4985	4985	4985	717
397	20241108	131200	556239560	4990	4990	4990	4990	0
398	20241108	131100	556239560	4990	4990	4990	4990	20
399	20241108	131000	556139760	4985	4985	4985	4985	786
400	20241108	130900	552221550	4985	4985	4985	4985	0
401	20241108	130800	552221550	4985	4985	4985	4985	0
402	20241108	130700	552221550	4985	4955	4985	4955	116
403	20241108	130600	551645250	4985	4985	4985	4985	763
404	20241108	130500	547841695	4990	4980	4990	4980	1351
405	20241108	130400	541108310	4980	4980	4980	4980	0
406	20241108	130300	541108310	4980	4980	4980	4980	0
407	20241108	130200	541108310	4980	4980	4980	4950	21
408	20241108	130100	541003760	4950	4950	4950	4950	398
409	20241108	130000	539033660	4990	4990	4990	4990	0
410	20241108	125900	539033660	4990	4990	4990	4990	0
411	20241108	125800	539033660	4990	4990	4990	4990	0
412	20241108	125700	539033660	4990	4990	4990	4990	0
413	20241108	125600	539033660	4990	4990	4990	4990	0
414	20241108	125500	539033660	4990	4990	4990	4990	0
415	20241108	125400	539033660	4990	4990	4990	4990	0
416	20241108	125300	539033660	4990	4990	4990	4990	0
417	20241108	125200	539033660	4990	4990	4990	4990	10
418	20241108	125100	538983760	4990	4990	4990	4990	10
419	20241108	125000	538933860	4990	4985	4990	4985	230
420	20241108	124900	537787210	4985	4970	4985	4970	2001
421	20241108	124800	527828525	4970	4970	4970	4970	0
422	20241108	124700	527828525	4970	4970	4970	4970	0
423	20241108	124600	527828525	4970	4950	4970	4950	670
424	20241108	124500	524509440	4925	4925	4925	4925	401
425	20241108	124400	522534515	4930	4930	4930	4930	456
426	20241108	124300	520286435	4935	4935	4935	4935	65
427	20241108	124200	519965660	4970	4970	4970	4970	0
428	20241108	124100	519965660	4970	4970	4970	4970	16
429	20241108	124000	519886140	4970	4970	4970	4970	0
430	20241108	123900	519886140	4970	4965	4970	4965	70
431	20241108	123800	519538565	4935	4935	4935	4935	66
432	20241108	123700	519212855	4970	4950	4970	4930	577
433	20241108	123600	516356075	4950	4950	4950	4950	0
434	20241108	123500	516356075	4950	4950	4950	4950	0
435	20241108	123400	516356075	4950	4950	4950	4950	20
436	20241108	123300	516257075	4930	4930	4930	4930	50
437	20241108	123200	516010575	4965	4965	4965	4965	0
438	20241108	123100	516010575	4965	4965	4965	4965	0
439	20241108	123000	516010575	4965	4965	4965	4965	0
440	20241108	122900	516010575	4965	4960	4965	4960	30
441	20241108	122800	515861770	4930	4930	4930	4930	29
442	20241108	122700	515718800	4965	4950	4965	4950	45
443	20241108	122600	515495975	4950	4930	4950	4930	501
444	20241108	122500	513016045	4965	4965	4965	4965	0
445	20241108	122400	513016045	4965	4965	4965	4965	0
446	20241108	122300	513016045	4965	4950	4965	4925	76
447	20241108	122200	512639440	4955	4955	4955	4955	0
448	20241108	122100	512639440	4955	4955	4955	4955	0
449	20241108	122000	512639440	4955	4955	4955	4955	0
450	20241108	121900	512639440	4955	4955	4955	4955	0
451	20241108	121800	512639440	4955	4955	4955	4955	0
452	20241108	121700	512639440	4955	4950	4955	4950	205
453	20241108	121600	511624330	4950	4950	4950	4950	501
454	20241108	121500	509144380	4955	4935	4955	4935	957
455	20241108	121400	504419125	4935	4920	4935	4920	700
456	20241108	121300	500967125	4935	4935	4935	4935	43
457	20241108	121200	500754920	4945	4920	4945	4900	3005
458	20241108	121100	486009895	4950	4935	4950	4910	4005
459	20241108	121000	466312800	4970	4965	4970	4965	35
460	20241108	120900	466139020	4965	4950	4965	4925	2002
461	20241108	120800	456259375	4980	4980	4980	4980	0
462	20241108	120700	456259375	4980	4980	4980	4980	0
463	20241108	120600	456259375	4980	4980	4980	4980	0
464	20241108	120500	456259375	4980	4980	4980	4980	0
465	20241108	120400	456259375	4980	4980	4980	4980	0
466	20241108	120300	456259375	4980	4980	4980	4980	0
467	20241108	120200	456259375	4980	4980	4980	4980	0
468	20241108	120100	456259375	4980	4980	4980	4980	0
469	20241108	120000	456259375	4980	4980	4980	4980	0
470	20241108	115900	456259375	4980	4980	4980	4980	0
471	20241108	115800	456259375	4980	4980	4980	4980	0
472	20241108	115700	456259375	4980	4980	4980	4980	0
473	20241108	115600	456259375	4980	4980	4980	4980	40
474	20241108	115500	456060175	4955	4955	4955	4955	235
475	20241108	115400	454895750	4975	4975	4975	4975	0
476	20241108	115300	454895750	4975	4975	4975	4975	0
477	20241108	115200	454895750	4975	4970	4975	4970	600
478	20241108	115100	451911250	4985	4985	4985	4985	0
479	20241108	115000	451911250	4985	4985	4985	4985	0
480	20241108	114900	451911250	4985	4955	4985	4955	101
481	20241108	114800	451410765	4990	4990	4990	4990	0
482	20241108	114700	451410765	4990	4990	4990	4990	0
483	20241108	114600	451410765	4990	4990	4990	4990	300
484	20241108	114500	449913765	4990	4990	4990	4990	0
485	20241108	114400	449913765	4990	4990	4990	4990	0
486	20241108	114300	449913765	4990	4970	4990	4970	605
487	20241108	114200	446904200	4955	4955	4955	4955	139
488	20241108	114100	446215455	4985	4985	4985	4985	0
489	20241108	114000	446215455	4985	4985	4985	4985	100
490	20241108	113900	445716955	4985	4985	4985	4985	0
491	20241108	113800	445716955	4985	4985	4985	4985	15
492	20241108	113700	445642180	4985	4955	4985	4950	144
493	20241108	113600	444928665	4990	4990	4990	4990	0
494	20241108	113500	444928665	4990	4975	4990	4975	444
495	20241108	113400	442719735	4975	4975	4975	4975	0
496	20241108	113300	442719735	4975	4975	4975	4975	631
497	20241108	113200	439580510	4955	4955	4955	4955	0
498	20241108	113100	439580510	4955	4955	4955	4955	0
499	20241108	113000	439580510	4955	4955	4955	4955	0
500	20241108	112900	439580510	4955	4955	4955	4955	1
501	20241108	112800	439575555	4995	4995	4995	4995	0
502	20241108	112700	439575555	4995	4995	4995	4995	0
503	20241108	112600	439575555	4995	4995	4995	4995	0
504	20241108	112500	439575555	4995	4995	4995	4995	0
505	20241108	112400	439575555	4995	4970	4995	4970	2361
506	20241108	112300	427814210	4975	4975	4975	4975	0
507	20241108	112200	427814210	4975	4975	4975	4975	0
508	20241108	112100	427814210	4975	4975	4975	4975	0
509	20241108	112000	427814210	4975	4975	4975	4975	0
510	20241108	111900	427814210	4975	4975	4975	4975	0
511	20241108	111800	427814210	4975	4975	4975	4975	0
512	20241108	111700	427814210	4975	4975	4975	4975	0
513	20241108	111600	427814210	4975	4975	4975	4975	0
514	20241108	111500	427814210	4975	4975	4975	4975	0
515	20241108	111400	427814210	4975	4960	4975	4960	100
516	20241108	111300	427317515	4945	4945	4945	4945	4
517	20241108	111200	427297735	4945	4945	4945	4945	0
518	20241108	111100	427297735	4945	4970	4970	4945	14
519	20241108	111000	427228420	4955	4955	4955	4955	0
520	20241108	110900	427228420	4955	4955	4955	4955	0
521	20241108	110800	427228420	4955	4955	4955	4955	0
522	20241108	110700	427228420	4955	4960	4960	4950	30
523	20241108	110600	427079770	4965	4965	4975	4965	265
524	20241108	110500	425763935	4970	4940	4970	4930	818
525	20241108	110400	421724935	4940	4945	4945	4940	400
526	20241108	110300	419747935	4975	4975	4975	4975	0
527	20241108	110200	419747935	4975	4975	4975	4975	0
528	20241108	110100	419747935	4975	4975	4975	4975	0
529	20241108	110000	419747935	4975	4940	4975	4940	210
530	20241108	105900	418710185	4940	4940	4940	4940	271
531	20241108	105800	417371445	4975	4975	4975	4975	0
532	20241108	105700	417371445	4975	4975	4975	4975	0
533	20241108	105600	417371445	4975	4975	4975	4975	0
534	20241108	105500	417371445	4975	4975	4975	4975	0
535	20241108	105400	417371445	4975	4950	4975	4945	226
536	20241108	105300	416251480	4945	4950	4950	4945	145
537	20241108	105200	415534440	4955	4955	4955	4955	5
538	20241108	105100	415509665	4960	4960	4960	4960	0
539	20241108	105000	415509665	4960	4960	4960	4960	0
540	20241108	104900	415509665	4960	4960	4960	4960	62
541	20241108	104800	415202145	4990	4990	4990	4990	0
542	20241108	104700	415202145	4990	4990	4990	4990	0
543	20241108	104600	415202145	4990	4990	4990	4990	0
544	20241108	104500	415202145	4990	4990	4990	4990	0
545	20241108	104400	415202145	4990	4990	4990	4990	0
546	20241108	104300	415202145	4990	4990	4990	4990	0
547	20241108	104200	415202145	4990	4990	4990	4990	0
548	20241108	104100	415202145	4990	4990	4990	4990	0
549	20241108	104000	415202145	4990	4990	4990	4990	0
550	20241108	103900	415202145	4990	4990	4990	4990	1
551	20241108	103800	415197155	4990	4990	4990	4990	0
552	20241108	103700	415197155	4990	4990	4990	4990	0
553	20241108	103600	415197155	4990	4990	4990	4990	10
554	20241108	103500	415147255	4955	4955	4955	4955	547
555	20241108	103400	412436870	4995	4995	4995	4995	0
556	20241108	103300	412436870	4995	4995	4995	4995	0
557	20241108	103200	412436870	4995	4995	4995	4995	0
558	20241108	103100	412436870	4995	4995	4995	4995	0
559	20241108	103000	412436870	4995	4995	4995	4995	0
560	20241108	102900	412436870	4995	4995	4995	4995	0
561	20241108	102800	412436870	4995	4995	4995	4995	0
562	20241108	102700	412436870	4995	4995	4995	4995	0
563	20241108	102600	412436870	4995	4995	4995	4995	100
564	20241108	102500	411937370	4995	4995	4995	4995	0
565	20241108	102400	411937370	4995	4995	4995	4995	0
566	20241108	102300	411937370	4995	4985	4995	4985	6
567	20241108	102200	411907415	4980	4940	4980	4940	1045
568	20241108	102100	406712885	4975	4975	4975	4975	50
569	20241108	102000	406464135	4975	4975	4975	4975	0
570	20241108	101900	406464135	4975	4975	4975	4975	0
571	20241108	101800	406464135	4975	4975	4975	4975	4
572	20241108	101700	406444235	4970	4940	4970	4940	122
573	20241108	101600	405839725	4975	4975	4975	4975	0
574	20241108	101500	405839725	4975	4975	4975	4975	0
575	20241108	101400	405839725	4975	4975	4975	4975	0
576	20241108	101300	405839725	4975	4975	4975	4975	0
577	20241108	101200	405839725	4975	4965	4975	4965	105
578	20241108	101100	405318175	4940	4940	4940	4940	55
579	20241108	101000	405046475	4965	4965	4965	4965	0
580	20241108	100900	405046475	4965	4965	4965	4965	500
581	20241108	100800	402563975	4940	4940	4940	4940	0
582	20241108	100700	402563975	4940	4940	4940	4940	0
583	20241108	100600	402563975	4940	4940	4940	4940	55
584	20241108	100500	402292275	4965	4965	4965	4965	10
585	20241108	100400	402242625	4935	4940	4965	4935	565
586	20241108	100300	399451525	4960	4960	4960	4960	197
587	20241108	100200	398474405	4930	4930	4930	4930	4
588	20241108	100100	398454685	4935	4940	4940	4935	658
589	20241108	100000	395204680	4975	4975	4975	4975	0
590	20241108	095900	395204680	4975	4950	4975	4945	576
591	20241108	095800	392355735	4985	4985	4985	4985	0
592	20241108	095700	392355735	4985	4950	4985	4945	894
593	20241108	095600	387932245	4955	4955	4955	4955	0
594	20241108	095500	387932245	4955	4955	4955	4955	3
595	20241108	095400	387917380	4995	4995	4995	4995	0
596	20241108	095300	387917380	4995	4950	4995	4945	392
597	20241108	095200	385972280	4955	4955	4955	4955	0
598	20241108	095100	385972280	4955	4995	4995	4955	73
599	20241108	095000	385610165	4960	4960	4960	4960	1
600	20241108	094900	385605205	4995	4995	4995	4995	0
601	20241108	094800	385605205	4995	4995	4995	4995	0
602	20241108	094700	385605205	4995	4965	4995	4965	906
603	20241108	094600	381098855	4950	4950	4950	4945	142
604	20241108	094500	380396220	4950	4950	4950	4950	0
605	20241108	094400	380396220	4950	4950	4950	4950	203
606	20241108	094300	379391370	4980	4975	4980	4975	5
607	20241108	094200	379366485	4955	4955	4955	4955	101
608	20241108	094100	378866030	4955	4955	4955	4955	0
609	20241108	094000	378866030	4955	4990	4990	4955	934
610	20241108	093900	374236870	4990	4990	4990	4990	105
611	20241108	093800	373712920	4990	4990	4990	4990	24
612	20241108	093700	373593160	4985	4965	4985	4965	201
613	20241108	093600	372594530	4950	4950	4950	4950	61
614	20241108	093500	372292580	4950	4950	4950	4950	0
615	20241108	093400	372292580	4950	4955	4955	4950	97
616	20241108	093300	371812255	4955	4955	4955	4955	2000
617	20241108	093200	361902255	4960	4960	4960	4960	2
618	20241108	093100	361892335	4960	4965	4965	4960	365
619	20241108	093000	360081930	4985	4985	5000	4985	14010
620	20241108	092900	290038515	5000	4950	5000	4950	3000
621	20241108	092800	275052590	4950	4950	4950	4950	0
622	20241108	092700	275052590	4950	4950	4970	4950	1517
623	20241108	092600	267518310	4915	4925	4925	4915	1628
624	20241108	092500	259509125	4930	4970	4970	4930	1195
625	20241108	092400	253576805	4970	4925	4970	4920	1267
626	20241108	092300	247300490	4925	4925	4970	4925	782
627	20241108	092200	243443055	4930	4910	4930	4910	2033
628	20241108	092100	233445410	4910	4915	4915	4895	1969
629	20241108	092000	223794625	4915	4945	4945	4915	65
630	20241108	091900	223474760	4945	4950	5000	4910	18387
631	20241108	091800	131693460	4950	4925	4990	4920	3966
632	20241108	091700	112121985	4950	4950	4950	4950	20
633	20241108	091600	112022985	4950	4950	4950	4950	1000
634	20241108	091500	107072985	4950	4950	4950	4950	11
635	20241108	091400	107018535	4925	4925	4925	4925	96
636	20241108	091300	106545735	4925	4930	4930	4925	6941
637	20241108	091200	72345075	4945	4955	4955	4935	4375
638	20241108	091100	50718860	4995	4995	4995	4960	6158
639	20241108	091000	19959685	4995	4995	4995	4960	12
640	20241108	090900	19899780	4960	4995	4995	4960	402
641	20241108	090800	17891855	5000	4955	5000	4955	1314
642	20241108	090700	11364510	4920	4955	4955	4920	277
643	20241108	090600	10000795	4955	4955	4955	4955	409
644	20241108	090500	7974200	4950	4950	4950	4950	100
645	20241108	090400	7479200	4955	4955	4955	4955	10
646	20241108	090300	7429650	4955	4955	4990	4955	124
647	20241108	090200	6815055	4995	4995	4995	4995	10
648	20241108	090100	6765105	4995	4995	4995	4995	0
649	20241108	090000	6765105	4995	4950	4995	4950	972