KissMeData/104620/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	200800	3971165455	5090	5090	5090	5090	5623
3	20241108	200700	3971165455	5090	5090	5090	5090	0
4	20241108	200600	3971165455	5090	5090	5090	5090	0
5	20241108	200500	3971165455	5090	5090	5090	5090	0
6	20241108	200400	3971165455	5090	5090	5090	5090	0
7	20241108	200300	3971165455	5090	5090	5090	5090	0
8	20241108	200200	3971165455	5090	5090	5090	5090	0
9	20241108	200100	3971165455	5090	5090	5090	5090	0
10	20241108	200000	3971165455	5090	5090	5090	5090	0
11	20241108	195900	3971165455	5090	5090	5090	5090	0
12	20241108	195800	3971165455	5090	5090	5090	5090	0
13	20241108	195700	3971165455	5090	5090	5090	5090	0
14	20241108	195600	3971165455	5090	5090	5090	5090	0
15	20241108	195500	3971165455	5090	5090	5090	5090	0
16	20241108	195400	3971165455	5090	5090	5090	5090	0
17	20241108	195300	3971165455	5090	5090	5090	5090	0
18	20241108	195200	3971165455	5090	5090	5090	5090	0
19	20241108	195100	3971165455	5090	5090	5090	5090	0
20	20241108	195000	3971165455	5090	5090	5090	5090	0
21	20241108	194900	3971165455	5090	5090	5090	5090	0
22	20241108	194800	3971165455	5090	5090	5090	5090	0
23	20241108	194700	3971165455	5090	5090	5090	5090	0
24	20241108	194600	3971165455	5090	5090	5090	5090	0
25	20241108	194500	3971165455	5090	5090	5090	5090	0
26	20241108	194400	3971165455	5090	5090	5090	5090	0
27	20241108	194300	3971165455	5090	5090	5090	5090	0
28	20241108	194200	3971165455	5090	5090	5090	5090	0
29	20241108	194100	3971165455	5090	5090	5090	5090	0
30	20241108	194000	3971165455	5090	5090	5090	5090	0
31	20241108	193900	3971165455	5090	5090	5090	5090	0
32	20241108	193800	3971165455	5090	5090	5090	5090	5623
33	20241108	193700	3971165455	5090	5090	5090	5090	0
34	20241108	193600	3971165455	5090	5090	5090	5090	0
35	20241108	193500	3971165455	5090	5090	5090	5090	0
36	20241108	193400	3971165455	5090	5090	5090	5090	0
37	20241108	193300	3971165455	5090	5090	5090	5090	0
38	20241108	193200	3971165455	5090	5090	5090	5090	0
39	20241108	193100	3971165455	5090	5090	5090	5090	0
40	20241108	193000	3971165455	5090	5090	5090	5090	0
41	20241108	192900	3971165455	5090	5090	5090	5090	0
42	20241108	192800	3971165455	5090	5090	5090	5090	0
43	20241108	192700	3971165455	5090	5090	5090	5090	0
44	20241108	192600	3971165455	5090	5090	5090	5090	0
45	20241108	192500	3971165455	5090	5090	5090	5090	0
46	20241108	192400	3971165455	5090	5090	5090	5090	0
47	20241108	192300	3971165455	5090	5090	5090	5090	0
48	20241108	192200	3971165455	5090	5090	5090	5090	0
49	20241108	192100	3971165455	5090	5090	5090	5090	0
50	20241108	192000	3971165455	5090	5090	5090	5090	0
51	20241108	191900	3971165455	5090	5090	5090	5090	0
52	20241108	191800	3971165455	5090	5090	5090	5090	0
53	20241108	191700	3971165455	5090	5090	5090	5090	0
54	20241108	191600	3971165455	5090	5090	5090	5090	0
55	20241108	191500	3971165455	5090	5090	5090	5090	0
56	20241108	191400	3971165455	5090	5090	5090	5090	0
57	20241108	191300	3971165455	5090	5090	5090	5090	0
58	20241108	191200	3971165455	5090	5090	5090	5090	0
59	20241108	191100	3971165455	5090	5090	5090	5090	0
60	20241108	191000	3971165455	5090	5090	5090	5090	0
61	20241108	190900	3971165455	5090	5090	5090	5090	0
62	20241108	190800	3971165455	5090	5090	5090	5090	5623
63	20241108	190700	3971165455	5090	5090	5090	5090	0
64	20241108	190600	3971165455	5090	5090	5090	5090	0
65	20241108	190500	3971165455	5090	5090	5090	5090	0
66	20241108	190400	3971165455	5090	5090	5090	5090	0
67	20241108	190300	3971165455	5090	5090	5090	5090	0
68	20241108	190200	3971165455	5090	5090	5090	5090	0
69	20241108	190100	3971165455	5090	5090	5090	5090	0
70	20241108	190000	3971165455	5090	5090	5090	5090	0
71	20241108	185900	3971165455	5090	5090	5090	5090	0
72	20241108	185800	3971165455	5090	5090	5090	5090	0
73	20241108	185700	3971165455	5090	5090	5090	5090	0
74	20241108	185600	3971165455	5090	5090	5090	5090	0
75	20241108	185500	3971165455	5090	5090	5090	5090	0
76	20241108	185400	3971165455	5090	5090	5090	5090	0
77	20241108	185300	3971165455	5090	5090	5090	5090	0
78	20241108	185200	3971165455	5090	5090	5090	5090	0
79	20241108	185100	3971165455	5090	5090	5090	5090	0
80	20241108	185000	3971165455	5090	5090	5090	5090	0
81	20241108	184900	3971165455	5090	5090	5090	5090	0
82	20241108	184800	3971165455	5090	5090	5090	5090	0
83	20241108	184700	3971165455	5090	5090	5090	5090	0
84	20241108	184600	3971165455	5090	5090	5090	5090	0
85	20241108	184500	3971165455	5090	5090	5090	5090	0
86	20241108	184400	3971165455	5090	5090	5090	5090	0
87	20241108	184300	3971165455	5090	5090	5090	5090	0
88	20241108	184200	3971165455	5090	5090	5090	5090	0
89	20241108	184100	3971165455	5090	5090	5090	5090	0
90	20241108	184000	3971165455	5090	5090	5090	5090	0
91	20241108	183900	3971165455	5090	5090	5090	5090	0
92	20241108	183800	3971165455	5090	5090	5090	5090	5623
93	20241108	183700	3971165455	5090	5090	5090	5090	0
94	20241108	183600	3971165455	5090	5090	5090	5090	0
95	20241108	183500	3971165455	5090	5090	5090	5090	0
96	20241108	183400	3971165455	5090	5090	5090	5090	0
97	20241108	183300	3971165455	5090	5090	5090	5090	0
98	20241108	183200	3971165455	5090	5090	5090	5090	0
99	20241108	183100	3971165455	5090	5090	5090	5090	0
100	20241108	183000	3971165455	5090	5090	5090	5090	0
101	20241108	182900	3971165455	5090	5090	5090	5090	0
102	20241108	182800	3971165455	5090	5090	5090	5090	0
103	20241108	182700	3971165455	5090	5090	5090	5090	0
104	20241108	182600	3971165455	5090	5090	5090	5090	0
105	20241108	182500	3971165455	5090	5090	5090	5090	0
106	20241108	182400	3971165455	5090	5090	5090	5090	0
107	20241108	182300	3971165455	5090	5090	5090	5090	0
108	20241108	182200	3971165455	5090	5090	5090	5090	0
109	20241108	182100	3971165455	5090	5090	5090	5090	0
110	20241108	182000	3971165455	5090	5090	5090	5090	0
111	20241108	181900	3971165455	5090	5090	5090	5090	0
112	20241108	181800	3971165455	5090	5090	5090	5090	0
113	20241108	181700	3971165455	5090	5090	5090	5090	0
114	20241108	181600	3971165455	5090	5090	5090	5090	0
115	20241108	181500	3971165455	5090	5090	5090	5090	0
116	20241108	181400	3971165455	5090	5090	5090	5090	0
117	20241108	181300	3971165455	5090	5090	5090	5090	0
118	20241108	181200	3971165455	5090	5090	5090	5090	0
119	20241108	181100	3971165455	5090	5090	5090	5090	0
120	20241108	181000	3971165455	5090	5090	5090	5090	0
121	20241108	180900	3971165455	5090	5090	5090	5090	0
122	20241108	180800	3971165455	5090	5090	5090	5090	5623
123	20241108	180700	3971165455	5090	5090	5090	5090	0
124	20241108	180600	3971165455	5090	5090	5090	5090	0
125	20241108	180500	3971165455	5090	5090	5090	5090	0
126	20241108	180400	3971165455	5090	5090	5090	5090	0
127	20241108	180300	3971165455	5090	5090	5090	5090	0
128	20241108	180200	3971165455	5090	5090	5090	5090	0
129	20241108	180100	3971165455	5090	5090	5090	5090	0
130	20241108	180000	3971165455	5090	5090	5090	5090	0
131	20241108	175900	3971165455	5090	5090	5090	5090	0
132	20241108	175800	3971165455	5090	5090	5090	5090	0
133	20241108	175700	3971165455	5090	5090	5090	5090	0
134	20241108	175600	3971165455	5090	5090	5090	5090	0
135	20241108	175500	3971165455	5090	5090	5090	5090	0
136	20241108	175400	3971165455	5090	5090	5090	5090	0
137	20241108	175300	3971165455	5090	5090	5090	5090	0
138	20241108	175200	3971165455	5090	5090	5090	5090	0
139	20241108	175100	3971165455	5090	5090	5090	5090	0
140	20241108	175000	3971165455	5090	5090	5090	5090	0
141	20241108	174900	3971165455	5090	5090	5090	5090	0
142	20241108	174800	3971165455	5090	5090	5090	5090	0
143	20241108	174700	3971165455	5090	5090	5090	5090	0
144	20241108	174600	3971165455	5090	5090	5090	5090	0
145	20241108	174500	3971165455	5090	5090	5090	5090	0
146	20241108	174400	3971165455	5090	5090	5090	5090	0
147	20241108	174300	3971165455	5090	5090	5090	5090	0
148	20241108	174200	3971165455	5090	5090	5090	5090	0
149	20241108	174100	3971165455	5090	5090	5090	5090	0
150	20241108	174000	3971165455	5090	5090	5090	5090	0
151	20241108	173900	3971165455	5090	5090	5090	5090	0
152	20241108	173800	3971165455	5090	5090	5090	5090	5623
153	20241108	173700	3971165455	5090	5090	5090	5090	0
154	20241108	173600	3971165455	5090	5090	5090	5090	0
155	20241108	173500	3971165455	5090	5090	5090	5090	0
156	20241108	173400	3971165455	5090	5090	5090	5090	0
157	20241108	173300	3971165455	5090	5090	5090	5090	0
158	20241108	173200	3971165455	5090	5090	5090	5090	0
159	20241108	173100	3971165455	5090	5090	5090	5090	0
160	20241108	173000	3971165455	5090	5090	5090	5090	0
161	20241108	172900	3971165455	5090	5090	5090	5090	0
162	20241108	172800	3971165455	5090	5090	5090	5090	0
163	20241108	172700	3971165455	5090	5090	5090	5090	0
164	20241108	172600	3971165455	5090	5090	5090	5090	0
165	20241108	172500	3971165455	5090	5090	5090	5090	0
166	20241108	172400	3971165455	5090	5090	5090	5090	0
167	20241108	172300	3971165455	5090	5090	5090	5090	0
168	20241108	172200	3971165455	5090	5090	5090	5090	0
169	20241108	172100	3971165455	5090	5090	5090	5090	0
170	20241108	172000	3971165455	5090	5090	5090	5090	0
171	20241108	171900	3971165455	5090	5090	5090	5090	0
172	20241108	171800	3971165455	5090	5090	5090	5090	0
173	20241108	171700	3971165455	5090	5090	5090	5090	0
174	20241108	171600	3971165455	5090	5090	5090	5090	0
175	20241108	171500	3971165455	5090	5090	5090	5090	0
176	20241108	171400	3971165455	5090	5090	5090	5090	0
177	20241108	171300	3971165455	5090	5090	5090	5090	0
178	20241108	171200	3971165455	5090	5090	5090	5090	0
179	20241108	171100	3971165455	5090	5090	5090	5090	0
180	20241108	171000	3971165455	5090	5090	5090	5090	0
181	20241108	170900	3971165455	5090	5090	5090	5090	0
182	20241108	170800	3971165455	5090	5090	5090	5090	5623
183	20241108	170700	3971165455	5090	5090	5090	5090	0
184	20241108	170600	3971165455	5090	5090	5090	5090	0
185	20241108	170500	3971165455	5090	5090	5090	5090	0
186	20241108	170400	3971165455	5090	5090	5090	5090	0
187	20241108	170300	3971165455	5090	5090	5090	5090	0
188	20241108	170200	3971165455	5090	5090	5090	5090	0
189	20241108	170100	3971165455	5090	5090	5090	5090	0
190	20241108	170000	3971165455	5090	5090	5090	5090	0
191	20241108	165900	3971165455	5090	5090	5090	5090	0
192	20241108	165800	3971165455	5090	5090	5090	5090	0
193	20241108	165700	3971165455	5090	5090	5090	5090	0
194	20241108	165600	3971165455	5090	5090	5090	5090	0
195	20241108	165500	3971165455	5090	5090	5090	5090	0
196	20241108	165400	3971165455	5090	5090	5090	5090	0
197	20241108	165300	3971165455	5090	5090	5090	5090	0
198	20241108	165200	3971165455	5090	5090	5090	5090	0
199	20241108	165100	3971165455	5090	5090	5090	5090	0
200	20241108	165000	3971165455	5090	5090	5090	5090	0
201	20241108	164900	3971165455	5090	5090	5090	5090	0
202	20241108	164800	3971165455	5090	5090	5090	5090	0
203	20241108	164700	3971165455	5090	5090	5090	5090	0
204	20241108	164600	3971165455	5090	5090	5090	5090	0
205	20241108	164500	3971165455	5090	5090	5090	5090	0
206	20241108	164400	3971165455	5090	5090	5090	5090	0
207	20241108	164300	3971165455	5090	5090	5090	5090	0
208	20241108	164200	3971165455	5090	5090	5090	5090	0
209	20241108	164100	3971165455	5090	5090	5090	5090	0
210	20241108	164000	3971165455	5090	5090	5090	5090	0
211	20241108	163900	3971165455	5090	5090	5090	5090	0
212	20241108	163800	3971165455	5090	5090	5090	5090	5623
213	20241108	163700	3971165455	5090	5090	5090	5090	0
214	20241108	163600	3971165455	5090	5090	5090	5090	0
215	20241108	163500	3971165455	5090	5090	5090	5090	0
216	20241108	163400	3971165455	5090	5090	5090	5090	0
217	20241108	163300	3971165455	5090	5090	5090	5090	0
218	20241108	163200	3971165455	5090	5090	5090	5090	0
219	20241108	163100	3971165455	5090	5090	5090	5090	0
220	20241108	163000	3971165455	5090	5090	5090	5090	0
221	20241108	162900	3971165455	5090	5090	5090	5090	0
222	20241108	162800	3971165455	5090	5090	5090	5090	0
223	20241108	162700	3971165455	5090	5090	5090	5090	0
224	20241108	162600	3971165455	5090	5090	5090	5090	0
225	20241108	162500	3971165455	5090	5090	5090	5090	0
226	20241108	162400	3971165455	5090	5090	5090	5090	0
227	20241108	162300	3971165455	5090	5090	5090	5090	0
228	20241108	162200	3971165455	5090	5090	5090	5090	0
229	20241108	162100	3971165455	5090	5090	5090	5090	0
230	20241108	162000	3971165455	5090	5090	5090	5090	0
231	20241108	161900	3971165455	5090	5090	5090	5090	0
232	20241108	161800	3971165455	5090	5090	5090	5090	0
233	20241108	161700	3971165455	5090	5090	5090	5090	0
234	20241108	161600	3971165455	5090	5090	5090	5090	0
235	20241108	161500	3971165455	5090	5090	5090	5090	0
236	20241108	161400	3971165455	5090	5090	5090	5090	0
237	20241108	161300	3971165455	5090	5090	5090	5090	0
238	20241108	161200	3971165455	5090	5090	5090	5090	0
239	20241108	161100	3971165455	5090	5090	5090	5090	0
240	20241108	161000	3971165455	5090	5090	5090	5090	0
241	20241108	160900	3971165455	5090	5090	5090	5090	0
242	20241108	160800	3971165455	5090	5090	5090	5090	5623
243	20241108	160700	3971165455	5090	5090	5090	5090	0
244	20241108	160600	3971165455	5090	5090	5090	5090	0
245	20241108	160500	3971165455	5090	5090	5090	5090	0
246	20241108	160400	3971165455	5090	5090	5090	5090	0
247	20241108	160300	3971165455	5090	5090	5090	5090	0
248	20241108	160200	3971165455	5090	5090	5090	5090	0
249	20241108	160100	3971165455	5090	5090	5090	5090	0
250	20241108	160000	3971165455	5090	5090	5090	5090	0
251	20241108	155900	3971165455	5090	5090	5090	5090	0
252	20241108	155800	3971165455	5090	5090	5090	5090	0
253	20241108	155700	3971165455	5090	5090	5090	5090	0
254	20241108	155600	3971165455	5090	5090	5090	5090	0
255	20241108	155500	3971165455	5090	5090	5090	5090	0
256	20241108	155400	3971165455	5090	5090	5090	5090	0
257	20241108	155300	3971165455	5090	5090	5090	5090	0
258	20241108	155200	3971165455	5090	5090	5090	5090	0
259	20241108	155100	3971165455	5090	5090	5090	5090	0
260	20241108	155000	3971165455	5090	5090	5090	5090	0
261	20241108	154900	3971165455	5090	5090	5090	5090	0
262	20241108	154800	3971165455	5090	5090	5090	5090	0
263	20241108	154700	3971165455	5090	5090	5090	5090	0
264	20241108	154600	3971165455	5090	5090	5090	5090	0
265	20241108	154500	3971165455	5090	5090	5090	5090	0
266	20241108	154400	3971165455	5090	5090	5090	5090	0
267	20241108	154300	3971165455	5090	5090	5090	5090	0
268	20241108	154200	3971165455	5090	5090	5090	5090	0
269	20241108	154100	3971165455	5090	5090	5090	5090	0
270	20241108	154000	3971165455	5090	5090	5090	5090	0
271	20241108	153900	3971165455	5090	5090	5090	5090	0
272	20241108	153800	3971165455	5090	5090	5090	5090	5623
273	20241108	153700	3971165455	5090	5090	5090	5090	0
274	20241108	153600	3971165455	5090	5090	5090	5090	0
275	20241108	153500	3971165455	5090	5090	5090	5090	0
276	20241108	153400	3971165455	5090	5090	5090	5090	0
277	20241108	153300	3971165455	5090	5090	5090	5090	0
278	20241108	153200	3971165455	5090	5090	5090	5090	0
279	20241108	153100	3971165455	5090	5090	5090	5090	0
280	20241108	153000	3971165455	5090	5090	5090	5090	5623
281	20241108	152900	3942544385	5090	5090	5090	5090	0
282	20241108	152800	3942544385	5090	5090	5090	5090	0
283	20241108	152700	3942544385	5090	5090	5090	5090	0
284	20241108	152600	3942544385	5090	5090	5090	5090	0
285	20241108	152500	3942544385	5090	5090	5090	5090	0
286	20241108	152400	3942544385	5090	5090	5090	5090	0
287	20241108	152300	3942544385	5090	5090	5090	5090	0
288	20241108	152200	3942544385	5090	5090	5090	5090	0
289	20241108	152100	3942544385	5090	5090	5090	5090	0
290	20241108	152000	3942544385	5090	5090	5090	5090	0
291	20241108	151900	3942544385	5090	5100	5100	5070	1049
292	20241108	151800	3937198845	5100	5070	5100	5070	2835
293	20241108	151700	3922777385	5070	5070	5080	5070	1323
294	20241108	151600	3916069755	5070	5080	5090	5070	1237
295	20241108	151500	3909782165	5080	5080	5090	5080	401
296	20241108	151400	3907744975	5080	5090	5090	5080	993
297	20241108	151300	3902690705	5080	5080	5080	5080	1172
298	20241108	151200	3896736945	5070	5080	5080	5070	2568
299	20241108	151100	3883703805	5080	5070	5080	5070	131
300	20241108	151000	3883038975	5070	5070	5070	5070	984
301	20241108	150900	3878050095	5070	5070	5070	5060	368
302	20241108	150800	3876184465	5070	5080	5080	5070	99
303	20241108	150700	3875681805	5080	5070	5080	5070	1337
304	20241108	150600	3868901975	5070	5080	5080	5070	633
305	20241108	150500	3865690295	5080	5080	5080	5070	205
306	20241108	150400	3864650815	5070	5070	5080	5070	1051
307	20241108	150300	3859320245	5080	5070	5080	5070	296
308	20241108	150200	3857818365	5080	5080	5080	5080	14
309	20241108	150100	3857747245	5090	5090	5090	5090	2
310	20241108	150000	3857737065	5060	5080	5080	5060	192
311	20241108	145900	3856763905	5100	5090	5100	5090	468
312	20241108	145800	3854380895	5090	5080	5090	5080	689
313	20241108	145700	3850879915	5090	5080	5090	5080	911
314	20241108	145600	3846243025	5080	5080	5090	5080	126
315	20241108	145500	3845602915	5080	5080	5090	5080	1044
316	20241108	145400	3840299295	5080	5090	5100	5080	267
317	20241108	145300	3838940375	5090	5070	5090	5070	1236
318	20241108	145200	3832655835	5070	5070	5080	5070	252
319	20241108	145100	3831378185	5070	5070	5070	5070	40
320	20241108	145000	3831175385	5070	5080	5080	5070	632
321	20241108	144900	3827970845	5080	5070	5090	5070	565
322	20241108	144800	3825096185	5070	5070	5080	5070	1260
323	20241108	144700	3818705955	5070	5060	5070	5060	517
324	20241108	144600	3816085805	5060	5060	5060	5060	106
325	20241108	144500	3815549445	5060	5060	5060	5060	1
326	20241108	144400	3815544385	5050	5080	5080	5050	939
327	20241108	144300	3810789525	5080	5080	5080	5070	132
328	20241108	144200	3810119025	5080	5060	5080	5060	1219
329	20241108	144100	3803943765	5050	5050	5050	5050	294
330	20241108	144000	3802459065	5040	5040	5040	5040	60
331	20241108	143900	3802156665	5040	5040	5040	5040	0
332	20241108	143800	3802156665	5040	5040	5040	5040	426
333	20241108	143700	3800009625	5030	5030	5030	5030	620
334	20241108	143600	3796891025	5040	5030	5040	5030	5
335	20241108	143500	3796865865	5030	5030	5040	5030	670
336	20241108	143400	3793489705	5030	5040	5040	5030	390
337	20241108	143300	3791527995	5030	5030	5040	5020	305
338	20241108	143200	3789993995	5020	5020	5020	5020	350
339	20241108	143100	3788236995	5010	5020	5020	5010	89
340	20241108	143000	3787790315	5020	5020	5020	5020	47
341	20241108	142900	3787554375	5030	5030	5030	5030	0
342	20241108	142800	3787554375	5030	5020	5030	5020	2
343	20241108	142700	3787544325	5020	5020	5020	5020	49
344	20241108	142600	3787298345	5020	5020	5020	5020	439
345	20241108	142500	3785094565	5020	5010	5020	5010	83
346	20241108	142400	3784678725	5010	5010	5010	5010	1
347	20241108	142300	3784673715	5020	5020	5020	5020	0
348	20241108	142200	3784673715	5020	5020	5020	5020	36
349	20241108	142100	3784492995	5030	5020	5030	5020	66
350	20241108	142000	3784161655	5020	5020	5020	5020	0
351	20241108	141900	3784161655	5020	5030	5030	5020	334
352	20241108	141800	3782484955	5020	5020	5020	5020	108
353	20241108	141700	3781942795	5020	5020	5030	5010	93
354	20241108	141600	3781476155	5020	5010	5020	5010	60
355	20241108	141500	3781174965	5020	5020	5020	5020	7
356	20241108	141400	3781139825	5010	5000	5010	5000	65
357	20241108	141300	3780814415	5000	5000	5000	5000	18
358	20241108	141200	3780724415	5000	5000	5000	5000	0
359	20241108	141100	3780724415	5000	5000	5000	5000	22
360	20241108	141000	3780614415	5000	5000	5000	5000	0
361	20241108	140900	3780614415	5000	5000	5000	5000	10
362	20241108	140800	3780564415	5000	5000	5000	5000	1
363	20241108	140700	3780559415	5000	4995	5000	4995	3
364	20241108	140600	3780544425	4990	5000	5000	4990	548
365	20241108	140500	3777809025	4995	4995	4995	4995	17
366	20241108	140400	3777724110	5000	5010	5010	5000	190
367	20241108	140300	3776774090	5000	5000	5000	5000	0
368	20241108	140200	3776774090	5000	5000	5000	5000	0
369	20241108	140100	3776774090	5000	5020	5020	5000	21
370	20241108	140000	3776669070	4995	4995	4995	4995	0
371	20241108	135900	3776669070	4995	4995	5050	4990	1370
372	20241108	135800	3769779600	5000	4990	5000	4990	30
373	20241108	135700	3769629810	4990	4990	5010	4990	472
374	20241108	135600	3767273955	4990	4990	5000	4990	307
375	20241108	135500	3765741915	4990	4990	4990	4990	107
376	20241108	135400	3765207985	4990	4995	4995	4990	1803
377	20241108	135300	3756204835	5000	5010	5010	5000	15
378	20241108	135200	3756129825	5010	5010	5010	5010	7
379	20241108	135100	3756094755	5010	5030	5030	5010	1684
380	20241108	135000	3747655675	5030	5030	5030	5020	111
381	20241108	134900	3747098435	5020	5020	5020	5010	1378
382	20241108	134800	3740187885	5020	5020	5020	5020	168
383	20241108	134700	3739344525	5020	5020	5020	5020	83
384	20241108	134600	3738927865	5020	5020	5020	5020	79
385	20241108	134500	3738531285	5020	5010	5020	5010	342
386	20241108	134400	3736815855	5010	4985	5010	4985	2036
387	20241108	134300	3726646190	4985	4985	4985	4985	0
388	20241108	134200	3726646190	4985	4980	4985	4980	254
389	20241108	134100	3725380160	4980	4985	4985	4980	502
390	20241108	134000	3722880030	4980	4985	4985	4980	149
391	20241108	133900	3722137960	4985	4980	4985	4980	31
392	20241108	133800	3721983480	4980	4980	4980	4980	13
393	20241108	133700	3721918740	4975	4975	4975	4975	21
394	20241108	133600	3721814265	4970	4970	4970	4965	225
395	20241108	133500	3720696325	4970	4965	4970	4965	259
396	20241108	133400	3719410340	4960	4960	4960	4960	0
397	20241108	133300	3719410340	4960	4960	4960	4960	147
398	20241108	133200	3718681220	4960	4985	4985	4960	850
399	20241108	133100	3714455955	4990	4990	4990	4990	103
400	20241108	133000	3713941985	4990	5000	5000	4990	1005
401	20241108	132900	3708921745	5010	5000	5010	5000	42
402	20241108	132800	3708711725	5000	4990	5000	4990	241
403	20241108	132700	3707508925	4990	4990	4990	4990	44
404	20241108	132600	3707289365	4990	4975	4990	4960	1228
405	20241108	132500	3701188260	4975	4980	4980	4975	225
406	20241108	132400	3700068375	4975	4975	4975	4975	140
407	20241108	132300	3699371875	4970	4985	4990	4970	848
408	20241108	132200	3695151425	4980	4975	4980	4975	888
409	20241108	132100	3690731835	4980	4985	4990	4975	1233
410	20241108	132000	3684594720	4985	5020	5020	4980	10198
411	20241108	131900	3633633580	5020	5020	5020	5020	2
412	20241108	131800	3633623540	5020	5020	5020	5020	200
413	20241108	131700	3632619540	5020	5020	5020	5020	8
414	20241108	131600	3632579380	5020	5020	5020	5020	110
415	20241108	131500	3632027180	5020	5020	5020	5020	0
416	20241108	131400	3632027180	5020	5020	5020	5020	0
417	20241108	131300	3632027180	5020	5020	5020	5020	0
418	20241108	131200	3632027180	5020	5020	5020	5020	111
419	20241108	131100	3631469960	5020	5020	5020	5020	502
420	20241108	131000	3628949920	5010	5020	5020	5010	41
421	20241108	130900	3628744500	5020	5050	5050	5020	605
422	20241108	130800	3625706140	5050	5040	5050	5040	18
423	20241108	130700	3625615290	5050	5040	5050	5040	2
424	20241108	130600	3625605200	5040	5020	5040	5010	648
425	20241108	130500	3622354910	5020	5050	5050	5020	1100
426	20241108	130400	3616816230	5060	5060	5060	5060	102
427	20241108	130300	3616300110	5060	5060	5060	5060	82
428	20241108	130200	3615885190	5060	5060	5060	5060	6
429	20241108	130100	3615854830	5050	5050	5050	5050	31
430	20241108	130000	3615698280	5050	5070	5070	5050	151
431	20241108	125900	3614935710	5060	5050	5060	5050	515
432	20241108	125800	3612331810	5060	5060	5060	5060	1
433	20241108	125700	3612326750	5050	5040	5050	5040	336
434	20241108	125600	3610630360	5030	5040	5040	5030	672
435	20241108	125500	3607250000	5040	5030	5040	5030	21
436	20241108	125400	3607144190	5030	5030	5030	5030	3
437	20241108	125300	3607129100	5030	5030	5030	5030	32
438	20241108	125200	3606968140	5030	5030	5030	5030	205
439	20241108	125100	3605936990	5030	5030	5030	5020	172
440	20241108	125000	3605071930	5020	5020	5020	5020	0
441	20241108	124900	3605071930	5020	5020	5020	5020	132
442	20241108	124800	3604409290	5030	5030	5030	5020	148
443	20241108	124700	3603664860	5020	5020	5020	5020	0
444	20241108	124600	3603664860	5020	5020	5020	5010	979
445	20241108	124500	3598750890	5010	5010	5010	5010	479
446	20241108	124400	3596351100	5010	5020	5020	5010	688
447	20241108	124300	3592897400	5020	5020	5020	5020	14
448	20241108	124200	3592827120	5020	5020	5020	5020	125
449	20241108	124100	3592199620	5020	5020	5020	5020	0
450	20241108	124000	3592199620	5020	5020	5020	5010	740
451	20241108	123900	3588491570	5020	5020	5020	5010	107
452	20241108	123800	3587954600	5020	5020	5020	5010	4215
453	20241108	123700	3566831040	5010	5040	5040	5010	1004
454	20241108	123600	3561788380	5030	5040	5040	5030	20
455	20241108	123500	3561687770	5040	5040	5040	5040	40
456	20241108	123400	3561486170	5040	5030	5050	5030	86
457	20241108	123300	3561053200	5030	5030	5050	5030	20
458	20241108	123200	3560952580	5030	5040	5040	5030	289
459	20241108	123100	3559498900	5040	5040	5040	5040	49
460	20241108	123000	3559251940	5060	5060	5060	5060	0
461	20241108	122900	3559251940	5060	5060	5060	5060	2
462	20241108	122800	3559241820	5070	5070	5070	5070	0
463	20241108	122700	3559241820	5070	5070	5070	5070	19
464	20241108	122600	3559145490	5070	5070	5070	5070	0
465	20241108	122500	3559145490	5070	5070	5070	5070	10
466	20241108	122400	3559094790	5070	5070	5070	5070	0
467	20241108	122300	3559094790	5070	5040	5070	5020	3056
468	20241108	122200	3543724560	5070	5040	5070	5040	413
469	20241108	122100	3541637100	5040	5060	5070	5040	70
470	20241108	122000	3541283850	5070	5070	5070	5070	0
471	20241108	121900	3541283850	5070	5050	5070	5040	419
472	20241108	121800	3539170040	5050	5060	5060	5050	1167
473	20241108	121700	3533275030	5060	5060	5060	5060	31
474	20241108	121600	3533118170	5050	5060	5070	5050	782
475	20241108	121500	3529169000	5060	5060	5060	5060	0
476	20241108	121400	3529169000	5060	5060	5060	5060	123
477	20241108	121300	3528546620	5060	5060	5060	5060	0
478	20241108	121200	3528546620	5060	5040	5060	5030	697
479	20241108	121100	3525033260	5050	5040	5050	5030	1740
480	20241108	121000	3516276210	5040	5050	5050	5040	613
481	20241108	120900	3513186170	5050	5050	5050	5050	329
482	20241108	120800	3511524720	5040	5040	5040	5040	636
483	20241108	120700	3508319280	5040	5050	5050	5040	6
484	20241108	120600	3508289030	5040	5040	5040	5040	358
485	20241108	120500	3506484710	5050	5050	5050	5050	0
486	20241108	120400	3506484710	5050	5050	5050	5050	0
487	20241108	120300	3506484710	5050	5050	5050	5050	40
488	20241108	120200	3506282710	5050	5050	5050	5050	61
489	20241108	120100	3505974660	5050	5060	5060	5050	268
490	20241108	120000	3504620400	5060	5060	5060	5060	313
491	20241108	115900	3503036620	5060	5060	5060	5060	0
492	20241108	115800	3503036620	5060	5060	5060	5060	2
493	20241108	115700	3503026500	5050	5050	5050	5050	0
494	20241108	115600	3503026500	5050	5070	5070	5050	940
495	20241108	115500	3498276060	5060	5060	5060	5060	0
496	20241108	115400	3498276060	5060	5080	5080	5060	800
497	20241108	115300	3494225850	5110	5100	5110	5100	672
498	20241108	115200	3490795880	5120	5110	5120	5110	625
499	20241108	115100	3487602120	5110	5090	5110	5090	777
500	20241108	115000	3483640600	5090	5080	5090	5080	367
501	20241108	114900	3481775230	5080	5070	5080	5070	114
502	20241108	114800	3481196690	5060	5060	5060	5060	85
503	20241108	114700	3480766590	5060	5060	5060	5060	103
504	20241108	114600	3480245410	5060	5050	5060	5050	190
505	20241108	114500	3479285760	5060	5040	5060	5040	661
506	20241108	114400	3475953230	5030	5040	5040	5030	297
507	20241108	114300	3474459270	5030	5040	5040	5030	33
508	20241108	114200	3474293080	5040	5040	5040	5030	452
509	20241108	114100	3472017000	5040	5030	5040	5030	518
510	20241108	114000	3469410930	5030	5030	5040	5030	336
511	20241108	113900	3467718620	5040	5040	5040	5030	596
512	20241108	113800	3464719350	5050	5050	5050	5040	2259
513	20241108	113700	3453333220	5050	5050	5050	5050	200
514	20241108	113600	3452323220	5050	5050	5050	5050	1
515	20241108	113500	3452318170	5050	5060	5060	5050	2019
516	20241108	113400	3442122030	5060	5050	5060	5040	1264
517	20241108	113300	3435741800	5050	5050	5050	5050	0
518	20241108	113200	3435741800	5050	5050	5050	5050	14
519	20241108	113100	3435671100	5050	5050	5050	5050	79
520	20241108	113000	3435272150	5050	5050	5050	5050	1
521	20241108	112900	3435267100	5050	5070	5070	5050	10
522	20241108	112800	3435216580	5050	5060	5060	5050	2722
523	20241108	112700	3421465860	5050	5070	5070	5050	471
524	20241108	112600	3419086370	5060	5060	5060	5060	100
525	20241108	112500	3418580370	5060	5060	5060	5060	591
526	20241108	112400	3415589910	5060	5060	5060	5060	1746
527	20241108	112300	3406755150	5070	5060	5070	5060	368
528	20241108	112200	3404890920	5070	5060	5070	5060	234
529	20241108	112100	3403706650	5060	5070	5070	5060	128
530	20241108	112000	3403057740	5070	5070	5070	5070	735
531	20241108	111900	3399331290	5080	5070	5080	5060	1295
532	20241108	111800	3392763500	5080	5080	5080	5080	210
533	20241108	111700	3391696700	5080	5070	5080	5070	168
534	20241108	111600	3390844690	5070	5070	5070	5070	19
535	20241108	111500	3390748360	5070	5080	5080	5070	254
536	20241108	111400	3389459450	5080	5070	5080	5060	713
537	20241108	111300	3385841390	5060	5090	5090	5060	4579
538	20241108	111200	3362631240	5090	5090	5090	5090	11
539	20241108	111100	3362575250	5080	5080	5080	5080	430
540	20241108	111000	3360390850	5080	5080	5080	5080	512
541	20241108	110900	3357789890	5070	5090	5090	5070	2803
542	20241108	110800	3343543450	5100	5100	5100	5090	136
543	20241108	110700	3342849920	5100	5090	5100	5090	41
544	20241108	110600	3342641220	5090	5090	5090	5090	23
545	20241108	110500	3342524150	5090	5090	5090	5090	150
546	20241108	110400	3341760650	5090	5090	5090	5080	153
547	20241108	110300	3340982510	5090	5080	5090	5080	400
548	20241108	110200	3338949510	5080	5100	5100	5080	1977
549	20241108	110100	3328883250	5100	5100	5110	5100	3406
550	20241108	110000	3311511660	5110	5110	5110	5110	964
551	20241108	105900	3306585620	5110	5120	5120	5110	791
552	20241108	105800	3302539760	5120	5110	5120	5110	7
553	20241108	105700	3302503930	5110	5100	5120	5100	246
554	20241108	105600	3301246360	5110	5110	5110	5110	43
555	20241108	105500	3301026630	5120	5100	5120	5100	43
556	20241108	105400	3300807000	5120	5120	5120	5120	10
557	20241108	105300	3300755800	5120	5100	5120	5100	475
558	20241108	105200	3298331290	5110	5100	5110	5100	101
559	20241108	105100	3297816160	5100	5110	5110	5100	1975
560	20241108	105000	3287734770	5110	5110	5110	5110	20
561	20241108	104900	3287632570	5120	5130	5130	5120	1036
562	20241108	104800	3282328240	5130	5120	5130	5120	804
563	20241108	104700	3278204720	5120	5140	5140	5120	1741
564	20241108	104600	3269270330	5130	5140	5160	5130	1636
565	20241108	104500	3260864780	5140	5140	5140	5140	767
566	20241108	104400	3256922400	5140	5140	5170	5140	6877
567	20241108	104300	3221441670	5130	5130	5130	5130	522
568	20241108	104200	3218763810	5130	5130	5140	5130	1038
569	20241108	104100	3213433280	5120	5130	5130	5110	816
570	20241108	104000	3209254390	5130	5130	5130	5120	271
571	20241108	103900	3207865430	5120	5110	5120	5110	267
572	20241108	103800	3206498620	5110	5110	5110	5110	68
573	20241108	103700	3206151140	5110	5120	5120	5110	68
574	20241108	103600	3205803600	5120	5120	5120	5110	952
575	20241108	103500	3200935310	5120	5130	5130	5120	162
576	20241108	103400	3200105610	5130	5130	5140	5130	1011
577	20241108	103300	3194914140	5130	5130	5130	5120	601
578	20241108	103200	3191833630	5120	5120	5120	5120	458
579	20241108	103100	3189488670	5120	5130	5130	5120	162
580	20241108	103000	3188657710	5130	5140	5150	5120	389
581	20241108	102900	3186662410	5140	5120	5140	5120	873
582	20241108	102800	3182184180	5120	5110	5120	5110	417
583	20241108	102700	3180050140	5120	5120	5130	5120	224
584	20241108	102600	3178902580	5120	5100	5120	5100	537
585	20241108	102500	3176156720	5100	5100	5100	5100	244
586	20241108	102400	3174912320	5100	5100	5100	5100	16
587	20241108	102300	3174830720	5100	5100	5100	5100	1796
588	20241108	102200	3165671120	5100	5100	5110	5090	751
589	20241108	102100	3161842850	5100	5080	5110	5080	1165
590	20241108	102000	3155902150	5080	5100	5100	5080	679
591	20241108	101900	3152451220	5090	5090	5100	5090	452
592	20241108	101800	3150150340	5090	5090	5100	5090	103
593	20241108	101700	3149625070	5100	5100	5100	5100	110
594	20241108	101600	3149064070	5090	5080	5090	5080	368
595	20241108	101500	3147192670	5080	5060	5080	5060	1159
596	20241108	101400	3141316560	5070	5070	5070	5060	329
597	20241108	101300	3139650720	5070	5060	5070	5060	75
598	20241108	101200	3139270910	5060	5070	5070	5060	684
599	20241108	101100	3135803950	5080	5080	5080	5080	303
600	20241108	101000	3134264710	5080	5080	5090	5080	415
601	20241108	100900	3132156500	5080	5070	5080	5070	2
602	20241108	100800	3132146350	5060	5060	5060	5050	1015
603	20241108	100700	3127010610	5060	5080	5080	5060	1279
604	20241108	100600	3120526410	5080	5100	5100	5080	3376
605	20241108	100500	3103341920	5100	5100	5110	5100	671
606	20241108	100400	3099914410	5100	5110	5110	5080	2442
607	20241108	100300	3087459630	5080	5090	5110	5080	2367
608	20241108	100200	3075400290	5090	5100	5100	5070	44
609	20241108	100100	3075176930	5100	5060	5100	5060	1119
610	20241108	100000	3069481370	5060	5050	5070	5050	1325
611	20241108	095900	3062782400	5050	5060	5060	5050	705
612	20241108	095800	3059219000	5060	5060	5070	5040	1584
613	20241108	095700	3051220030	5060	5050	5060	5040	1662
614	20241108	095600	3042827570	5050	5060	5060	5040	3655
615	20241108	095500	3024388280	5060	5080	5080	5060	4001
616	20241108	095400	3004110220	5080	5080	5110	5080	750
617	20241108	095300	3000298950	5080	5050	5130	5050	6793
618	20241108	095200	2965797230	5050	5060	5060	5050	3150
619	20241108	095100	2949869830	5060	5090	5090	5060	4897
620	20241108	095000	2925000700	5110	5080	5110	5080	932
621	20241108	094900	2920250190	5080	5090	5090	5080	1850
622	20241108	094800	2910834960	5100	5090	5100	5090	622
623	20241108	094700	2907664990	5090	5100	5100	5090	569
624	20241108	094600	2904765380	5100	5120	5120	5100	702
625	20241108	094500	2901184410	5100	5080	5120	5080	2276
626	20241108	094400	2889580570	5080	5090	5100	5080	2258
627	20241108	094300	2878099510	5090	5090	5090	5080	1529
628	20241108	094200	2870330010	5090	5100	5100	5090	496
629	20241108	094100	2867803570	5110	5100	5110	5080	4069
630	20241108	094000	2847090320	5100	5130	5130	5100	2549
631	20241108	093900	2834061710	5130	5110	5150	5100	11384
632	20241108	093800	2775731040	5100	5080	5110	5080	1923
633	20241108	093700	2765917210	5070	5060	5080	5050	5939
634	20241108	093600	2735893400	5050	5100	5110	5050	7716
635	20241108	093500	2696703270	5100	5100	5110	5080	4456
636	20241108	093400	2674004240	5110	5100	5140	5090	5350
637	20241108	093300	2646608940	5090	5070	5120	5060	5178
638	20241108	093200	2620276980	5070	5060	5130	5060	8346
639	20241108	093100	2577777210	5060	5090	5110	5040	23468
640	20241108	093000	2458842790	5090	5150	5180	5090	20440
641	20241108	092900	2353989320	5150	5140	5160	5140	7325
642	20241108	092800	2316285430	5150	5150	5170	5130	20272
643	20241108	092700	2211979200	5150	5260	5300	5130	38959
644	20241108	092600	2009383070	5250	5270	5280	5200	29458
645	20241108	092500	1855372960	5270	5340	5370	5200	132714
646	20241108	092400	1153157980	5390	5390	5390	5390	0
647	20241108	092300	1153157980	5390	5390	5390	5390	0
648	20241108	092200	1153157980	5390	5140	5400	5080	164957
649	20241108	092100	282660320	5140	4960	5150	4960	20612
650	20241108	092000	178133710	4960	4940	4960	4935	1157
651	20241108	091900	172407915	4960	4945	4965	4940	620
652	20241108	091800	169333875	4960	4955	4965	4955	2220
653	20241108	091700	158314335	4955	4955	4955	4940	383
654	20241108	091600	156417145	4955	4935	4955	4935	772
655	20241108	091500	152596195	4950	4925	4950	4925	1834
656	20241108	091400	143554360	4920	4930	4930	4920	440
657	20241108	091300	141388310	4930	4950	4950	4930	4229
658	20241108	091200	120500295	4955	4955	4960	4955	664
659	20241108	091100	117210125	4960	4960	4960	4960	628
660	20241108	091000	114095245	4960	4960	4960	4955	167
661	20241108	090900	113266935	4960	4960	4965	4960	487
662	20241108	090800	110850410	4970	4960	4970	4960	474
663	20241108	090700	108498350	4960	4940	4960	4940	1059
664	20241108	090600	103262200	4950	4945	4950	4940	399
665	20241108	090500	101289285	4945	4945	4945	4935	1006
666	20241108	090400	96314735	4945	4945	4945	4940	1368
667	20241108	090300	89556255	4940	4925	4940	4925	3898
668	20241108	090200	70337900	4925	4915	4930	4910	1273
669	20241108	090100	64080350	4915	4910	4915	4890	5994
670	20241108	090000	34705195	4905	4910	4915	4905	7065