KissMeData/153710/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	202300	65146830	5080	5080	5080	5080	293
3	20241107	202200	65146830	5080	5080	5080	5080	0
4	20241107	202100	65146830	5080	5080	5080	5080	0
5	20241107	202000	65146830	5080	5080	5080	5080	0
6	20241107	201900	65146830	5080	5080	5080	5080	0
7	20241107	201800	65146830	5080	5080	5080	5080	0
8	20241107	201700	65146830	5080	5080	5080	5080	0
9	20241107	201600	65146830	5080	5080	5080	5080	0
10	20241107	201500	65146830	5080	5080	5080	5080	0
11	20241107	201400	65146830	5080	5080	5080	5080	0
12	20241107	201300	65146830	5080	5080	5080	5080	0
13	20241107	201200	65146830	5080	5080	5080	5080	0
14	20241107	201100	65146830	5080	5080	5080	5080	0
15	20241107	201000	65146830	5080	5080	5080	5080	0
16	20241107	200900	65146830	5080	5080	5080	5080	0
17	20241107	200800	65146830	5080	5080	5080	5080	0
18	20241107	200700	65146830	5080	5080	5080	5080	0
19	20241107	200600	65146830	5080	5080	5080	5080	0
20	20241107	200500	65146830	5080	5080	5080	5080	0
21	20241107	200400	65146830	5080	5080	5080	5080	0
22	20241107	200300	65146830	5080	5080	5080	5080	0
23	20241107	200200	65146830	5080	5080	5080	5080	0
24	20241107	200100	65146830	5080	5080	5080	5080	0
25	20241107	200000	65146830	5080	5080	5080	5080	0
26	20241107	195900	65146830	5080	5080	5080	5080	0
27	20241107	195800	65146830	5080	5080	5080	5080	0
28	20241107	195700	65146830	5080	5080	5080	5080	0
29	20241107	195600	65146830	5080	5080	5080	5080	0
30	20241107	195500	65146830	5080	5080	5080	5080	0
31	20241107	195400	65146830	5080	5080	5080	5080	0
32	20241107	195300	65146830	5080	5080	5080	5080	293
33	20241107	195200	65146830	5080	5080	5080	5080	0
34	20241107	195100	65146830	5080	5080	5080	5080	0
35	20241107	195000	65146830	5080	5080	5080	5080	0
36	20241107	194900	65146830	5080	5080	5080	5080	0
37	20241107	194800	65146830	5080	5080	5080	5080	0
38	20241107	194700	65146830	5080	5080	5080	5080	0
39	20241107	194600	65146830	5080	5080	5080	5080	0
40	20241107	194500	65146830	5080	5080	5080	5080	0
41	20241107	194400	65146830	5080	5080	5080	5080	0
42	20241107	194300	65146830	5080	5080	5080	5080	0
43	20241107	194200	65146830	5080	5080	5080	5080	0
44	20241107	194100	65146830	5080	5080	5080	5080	0
45	20241107	194000	65146830	5080	5080	5080	5080	0
46	20241107	193900	65146830	5080	5080	5080	5080	0
47	20241107	193800	65146830	5080	5080	5080	5080	0
48	20241107	193700	65146830	5080	5080	5080	5080	0
49	20241107	193600	65146830	5080	5080	5080	5080	0
50	20241107	193500	65146830	5080	5080	5080	5080	0
51	20241107	193400	65146830	5080	5080	5080	5080	0
52	20241107	193300	65146830	5080	5080	5080	5080	0
53	20241107	193200	65146830	5080	5080	5080	5080	0
54	20241107	193100	65146830	5080	5080	5080	5080	0
55	20241107	193000	65146830	5080	5080	5080	5080	0
56	20241107	192900	65146830	5080	5080	5080	5080	0
57	20241107	192800	65146830	5080	5080	5080	5080	0
58	20241107	192700	65146830	5080	5080	5080	5080	0
59	20241107	192600	65146830	5080	5080	5080	5080	0
60	20241107	192500	65146830	5080	5080	5080	5080	0
61	20241107	192400	65146830	5080	5080	5080	5080	0
62	20241107	192300	65146830	5080	5080	5080	5080	293
63	20241107	192200	65146830	5080	5080	5080	5080	0
64	20241107	192100	65146830	5080	5080	5080	5080	0
65	20241107	192000	65146830	5080	5080	5080	5080	0
66	20241107	191900	65146830	5080	5080	5080	5080	0
67	20241107	191800	65146830	5080	5080	5080	5080	0
68	20241107	191700	65146830	5080	5080	5080	5080	0
69	20241107	191600	65146830	5080	5080	5080	5080	0
70	20241107	191500	65146830	5080	5080	5080	5080	0
71	20241107	191400	65146830	5080	5080	5080	5080	0
72	20241107	191300	65146830	5080	5080	5080	5080	0
73	20241107	191200	65146830	5080	5080	5080	5080	0
74	20241107	191100	65146830	5080	5080	5080	5080	0
75	20241107	191000	65146830	5080	5080	5080	5080	0
76	20241107	190900	65146830	5080	5080	5080	5080	0
77	20241107	190800	65146830	5080	5080	5080	5080	0
78	20241107	190700	65146830	5080	5080	5080	5080	0
79	20241107	190600	65146830	5080	5080	5080	5080	0
80	20241107	190500	65146830	5080	5080	5080	5080	0
81	20241107	190400	65146830	5080	5080	5080	5080	0
82	20241107	190300	65146830	5080	5080	5080	5080	0
83	20241107	190200	65146830	5080	5080	5080	5080	0
84	20241107	190100	65146830	5080	5080	5080	5080	0
85	20241107	190000	65146830	5080	5080	5080	5080	0
86	20241107	185900	65146830	5080	5080	5080	5080	0
87	20241107	185800	65146830	5080	5080	5080	5080	0
88	20241107	185700	65146830	5080	5080	5080	5080	0
89	20241107	185600	65146830	5080	5080	5080	5080	0
90	20241107	185500	65146830	5080	5080	5080	5080	0
91	20241107	185400	65146830	5080	5080	5080	5080	0
92	20241107	185300	65146830	5080	5080	5080	5080	293
93	20241107	185200	65146830	5080	5080	5080	5080	0
94	20241107	185100	65146830	5080	5080	5080	5080	0
95	20241107	185000	65146830	5080	5080	5080	5080	0
96	20241107	184900	65146830	5080	5080	5080	5080	0
97	20241107	184800	65146830	5080	5080	5080	5080	0
98	20241107	184700	65146830	5080	5080	5080	5080	0
99	20241107	184600	65146830	5080	5080	5080	5080	0
100	20241107	184500	65146830	5080	5080	5080	5080	0
101	20241107	184400	65146830	5080	5080	5080	5080	0
102	20241107	184300	65146830	5080	5080	5080	5080	0
103	20241107	184200	65146830	5080	5080	5080	5080	0
104	20241107	184100	65146830	5080	5080	5080	5080	0
105	20241107	184000	65146830	5080	5080	5080	5080	0
106	20241107	183900	65146830	5080	5080	5080	5080	0
107	20241107	183800	65146830	5080	5080	5080	5080	0
108	20241107	183700	65146830	5080	5080	5080	5080	0
109	20241107	183600	65146830	5080	5080	5080	5080	0
110	20241107	183500	65146830	5080	5080	5080	5080	0
111	20241107	183400	65146830	5080	5080	5080	5080	0
112	20241107	183300	65146830	5080	5080	5080	5080	0
113	20241107	183200	65146830	5080	5080	5080	5080	0
114	20241107	183100	65146830	5080	5080	5080	5080	0
115	20241107	183000	65146830	5080	5080	5080	5080	0
116	20241107	182900	65146830	5080	5080	5080	5080	0
117	20241107	182800	65146830	5080	5080	5080	5080	0
118	20241107	182700	65146830	5080	5080	5080	5080	0
119	20241107	182600	65146830	5080	5080	5080	5080	0
120	20241107	182500	65146830	5080	5080	5080	5080	0
121	20241107	182400	65146830	5080	5080	5080	5080	0
122	20241107	182300	65146830	5080	5080	5080	5080	293
123	20241107	182200	65146830	5080	5080	5080	5080	0
124	20241107	182100	65146830	5080	5080	5080	5080	0
125	20241107	182000	65146830	5080	5080	5080	5080	0
126	20241107	181900	65146830	5080	5080	5080	5080	0
127	20241107	181800	65146830	5080	5080	5080	5080	0
128	20241107	181700	65146830	5080	5080	5080	5080	0
129	20241107	181600	65146830	5080	5080	5080	5080	0
130	20241107	181500	65146830	5080	5080	5080	5080	0
131	20241107	181400	65146830	5080	5080	5080	5080	0
132	20241107	181300	65146830	5080	5080	5080	5080	0
133	20241107	181200	65146830	5080	5080	5080	5080	0
134	20241107	181100	65146830	5080	5080	5080	5080	0
135	20241107	181000	65146830	5080	5080	5080	5080	0
136	20241107	180900	65146830	5080	5080	5080	5080	0
137	20241107	180800	65146830	5080	5080	5080	5080	0
138	20241107	180700	65146830	5080	5080	5080	5080	0
139	20241107	180600	65146830	5080	5080	5080	5080	0
140	20241107	180500	65146830	5080	5080	5080	5080	0
141	20241107	180400	65146830	5080	5080	5080	5080	0
142	20241107	180300	65146830	5080	5080	5080	5080	0
143	20241107	180200	65146830	5080	5080	5080	5080	0
144	20241107	180100	65146830	5080	5080	5080	5080	0
145	20241107	180000	65146830	5080	5080	5080	5080	0
146	20241107	175900	65146830	5080	5080	5080	5080	0
147	20241107	175800	65146830	5080	5080	5080	5080	0
148	20241107	175700	65146830	5080	5080	5080	5080	0
149	20241107	175600	65146830	5080	5080	5080	5080	0
150	20241107	175500	65146830	5080	5080	5080	5080	0
151	20241107	175400	65146830	5080	5080	5080	5080	0
152	20241107	175300	65146830	5080	5080	5080	5080	293
153	20241107	175200	65146830	5080	5080	5080	5080	0
154	20241107	175100	65146830	5080	5080	5080	5080	0
155	20241107	175000	65146830	5080	5080	5080	5080	0
156	20241107	174900	65146830	5080	5080	5080	5080	0
157	20241107	174800	65146830	5080	5080	5080	5080	0
158	20241107	174700	65146830	5080	5080	5080	5080	0
159	20241107	174600	65146830	5080	5080	5080	5080	0
160	20241107	174500	65146830	5080	5080	5080	5080	0
161	20241107	174400	65146830	5080	5080	5080	5080	0
162	20241107	174300	65146830	5080	5080	5080	5080	0
163	20241107	174200	65146830	5080	5080	5080	5080	0
164	20241107	174100	65146830	5080	5080	5080	5080	0
165	20241107	174000	65146830	5080	5080	5080	5080	0
166	20241107	173900	65146830	5080	5080	5080	5080	0
167	20241107	173800	65146830	5080	5080	5080	5080	0
168	20241107	173700	65146830	5080	5080	5080	5080	0
169	20241107	173600	65146830	5080	5080	5080	5080	0
170	20241107	173500	65146830	5080	5080	5080	5080	0
171	20241107	173400	65146830	5080	5080	5080	5080	0
172	20241107	173300	65146830	5080	5080	5080	5080	0
173	20241107	173200	65146830	5080	5080	5080	5080	0
174	20241107	173100	65146830	5080	5080	5080	5080	0
175	20241107	173000	65146830	5080	5080	5080	5080	0
176	20241107	172900	65146830	5080	5080	5080	5080	0
177	20241107	172800	65146830	5080	5080	5080	5080	0
178	20241107	172700	65146830	5080	5080	5080	5080	0
179	20241107	172600	65146830	5080	5080	5080	5080	0
180	20241107	172500	65146830	5080	5080	5080	5080	0
181	20241107	172400	65146830	5080	5080	5080	5080	0
182	20241107	172300	65146830	5080	5080	5080	5080	293
183	20241107	172200	65146830	5080	5080	5080	5080	0
184	20241107	172100	65146830	5080	5080	5080	5080	0
185	20241107	172000	65146830	5080	5080	5080	5080	0
186	20241107	171900	65146830	5080	5080	5080	5080	0
187	20241107	171800	65146830	5080	5080	5080	5080	0
188	20241107	171700	65146830	5080	5080	5080	5080	0
189	20241107	171600	65146830	5080	5080	5080	5080	0
190	20241107	171500	65146830	5080	5080	5080	5080	0
191	20241107	171400	65146830	5080	5080	5080	5080	0
192	20241107	171300	65146830	5080	5080	5080	5080	0
193	20241107	171200	65146830	5080	5080	5080	5080	0
194	20241107	171100	65146830	5080	5080	5080	5080	0
195	20241107	171000	65146830	5080	5080	5080	5080	0
196	20241107	170900	65146830	5080	5080	5080	5080	0
197	20241107	170800	65146830	5080	5080	5080	5080	0
198	20241107	170700	65146830	5080	5080	5080	5080	0
199	20241107	170600	65146830	5080	5080	5080	5080	0
200	20241107	170500	65146830	5080	5080	5080	5080	0
201	20241107	170400	65146830	5080	5080	5080	5080	0
202	20241107	170300	65146830	5080	5080	5080	5080	0
203	20241107	170200	65146830	5080	5080	5080	5080	0
204	20241107	170100	65146830	5080	5080	5080	5080	0
205	20241107	170000	65146830	5080	5080	5080	5080	0
206	20241107	165900	65146830	5080	5080	5080	5080	0
207	20241107	165800	65146830	5080	5080	5080	5080	0
208	20241107	165700	65146830	5080	5080	5080	5080	0
209	20241107	165600	65146830	5080	5080	5080	5080	0
210	20241107	165500	65146830	5080	5080	5080	5080	0
211	20241107	165400	65146830	5080	5080	5080	5080	0
212	20241107	165300	65146830	5080	5080	5080	5080	293
213	20241107	165200	65146830	5080	5080	5080	5080	0
214	20241107	165100	65146830	5080	5080	5080	5080	0
215	20241107	165000	65146830	5080	5080	5080	5080	0
216	20241107	164900	65146830	5080	5080	5080	5080	0
217	20241107	164800	65146830	5080	5080	5080	5080	0
218	20241107	164700	65146830	5080	5080	5080	5080	0
219	20241107	164600	65146830	5080	5080	5080	5080	0
220	20241107	164500	65146830	5080	5080	5080	5080	0
221	20241107	164400	65146830	5080	5080	5080	5080	0
222	20241107	164300	65146830	5080	5080	5080	5080	0
223	20241107	164200	65146830	5080	5080	5080	5080	0
224	20241107	164100	65146830	5080	5080	5080	5080	0
225	20241107	164000	65146830	5080	5080	5080	5080	0
226	20241107	163900	65146830	5080	5080	5080	5080	0
227	20241107	163800	65146830	5080	5080	5080	5080	0
228	20241107	163700	65146830	5080	5080	5080	5080	0
229	20241107	163600	65146830	5080	5080	5080	5080	0
230	20241107	163500	65146830	5080	5080	5080	5080	0
231	20241107	163400	65146830	5080	5080	5080	5080	0
232	20241107	163300	65146830	5080	5080	5080	5080	0
233	20241107	163200	65146830	5080	5080	5080	5080	0
234	20241107	163100	65146830	5080	5080	5080	5080	0
235	20241107	163000	65146830	5080	5080	5080	5080	0
236	20241107	162900	65146830	5080	5080	5080	5080	0
237	20241107	162800	65146830	5080	5080	5080	5080	0
238	20241107	162700	65146830	5080	5080	5080	5080	0
239	20241107	162600	65146830	5080	5080	5080	5080	0
240	20241107	162500	65146830	5080	5080	5080	5080	0
241	20241107	162400	65146830	5080	5080	5080	5080	0
242	20241107	162300	65146830	5080	5080	5080	5080	293
243	20241107	162200	65146830	5080	5080	5080	5080	0
244	20241107	162100	65146830	5080	5080	5080	5080	0
245	20241107	162000	65146830	5080	5080	5080	5080	0
246	20241107	161900	65146830	5080	5080	5080	5080	0
247	20241107	161800	65146830	5080	5080	5080	5080	0
248	20241107	161700	65146830	5080	5080	5080	5080	0
249	20241107	161600	65146830	5080	5080	5080	5080	0
250	20241107	161500	65146830	5080	5080	5080	5080	0
251	20241107	161400	65146830	5080	5080	5080	5080	0
252	20241107	161300	65146830	5080	5080	5080	5080	0
253	20241107	161200	65146830	5080	5080	5080	5080	0
254	20241107	161100	65146830	5080	5080	5080	5080	0
255	20241107	161000	65146830	5080	5080	5080	5080	0
256	20241107	160900	65146830	5080	5080	5080	5080	0
257	20241107	160800	65146830	5080	5080	5080	5080	0
258	20241107	160700	65146830	5080	5080	5080	5080	0
259	20241107	160600	65146830	5080	5080	5080	5080	0
260	20241107	160500	65146830	5080	5080	5080	5080	0
261	20241107	160400	65146830	5080	5080	5080	5080	0
262	20241107	160300	65146830	5080	5080	5080	5080	0
263	20241107	160200	65146830	5080	5080	5080	5080	0
264	20241107	160100	65146830	5080	5080	5080	5080	0
265	20241107	160000	65146830	5080	5080	5080	5080	0
266	20241107	155900	65146830	5080	5080	5080	5080	0
267	20241107	155800	65146830	5080	5080	5080	5080	0
268	20241107	155700	65146830	5080	5080	5080	5080	0
269	20241107	155600	65146830	5080	5080	5080	5080	0
270	20241107	155500	65146830	5080	5080	5080	5080	0
271	20241107	155400	65146830	5080	5080	5080	5080	0
272	20241107	155300	65146830	5080	5080	5080	5080	293
273	20241107	155200	65146830	5080	5080	5080	5080	0
274	20241107	155100	65146830	5080	5080	5080	5080	0
275	20241107	155000	65146830	5080	5080	5080	5080	0
276	20241107	154900	65146830	5080	5080	5080	5080	0
277	20241107	154800	65146830	5080	5080	5080	5080	0
278	20241107	154700	65146830	5080	5080	5080	5080	0
279	20241107	154600	65146830	5080	5080	5080	5080	0
280	20241107	154500	65146830	5080	5080	5080	5080	0
281	20241107	154400	65146830	5080	5080	5080	5080	0
282	20241107	154300	65146830	5080	5080	5080	5080	0
283	20241107	154200	65146830	5080	5080	5080	5080	0
284	20241107	154100	65146830	5080	5080	5080	5080	0
285	20241107	154000	65146830	5080	5080	5080	5080	0
286	20241107	153900	65146830	5080	5080	5080	5080	0
287	20241107	153800	65146830	5080	5080	5080	5080	0
288	20241107	153700	65146830	5080	5080	5080	5080	0
289	20241107	153600	65146830	5080	5080	5080	5080	0
290	20241107	153500	65146830	5080	5080	5080	5080	0
291	20241107	153400	65146830	5080	5080	5080	5080	0
292	20241107	153300	65146830	5080	5080	5080	5080	0
293	20241107	153200	65146830	5080	5080	5080	5080	0
294	20241107	153100	65146830	5080	5080	5080	5080	0
295	20241107	153000	65146830	5080	5080	5080	5080	293
296	20241107	152900	63658390	5080	5080	5080	5080	0
297	20241107	152800	63658390	5080	5080	5080	5080	0
298	20241107	152700	63658390	5080	5080	5080	5080	0
299	20241107	152600	63658390	5080	5080	5080	5080	0
300	20241107	152500	63658390	5080	5080	5080	5080	0
301	20241107	152400	63658390	5080	5080	5080	5080	0
302	20241107	152300	63658390	5080	5080	5080	5080	0
303	20241107	152200	63658390	5080	5080	5080	5080	0
304	20241107	152100	63658390	5080	5080	5080	5080	0
305	20241107	152000	63658390	5080	5080	5080	5080	0
306	20241107	151900	63658390	5080	5080	5080	5080	42
307	20241107	151800	63445030	5080	5080	5080	5080	0
308	20241107	151700	63445030	5080	5080	5080	5080	0
309	20241107	151600	63445030	5080	5080	5080	5080	0
310	20241107	151500	63445030	5080	5080	5080	5080	0
311	20241107	151400	63445030	5080	5080	5080	5080	0
312	20241107	151300	63445030	5080	5080	5080	5080	0
313	20241107	151200	63445030	5080	5080	5080	5080	0
314	20241107	151100	63445030	5080	5080	5080	5080	0
315	20241107	151000	63445030	5080	5080	5080	5080	0
316	20241107	150900	63445030	5080	5080	5080	5080	0
317	20241107	150800	63445030	5080	5080	5080	5080	0
318	20241107	150700	63445030	5080	5080	5080	5080	12
319	20241107	150600	63384070	5080	5080	5080	5080	0
320	20241107	150500	63384070	5080	5080	5080	5080	0
321	20241107	150400	63384070	5080	5080	5080	5080	0
322	20241107	150300	63384070	5080	5080	5080	5080	0
323	20241107	150200	63384070	5080	5080	5080	5080	2
324	20241107	150100	63373910	5080	5080	5080	5080	13
325	20241107	150000	63307870	5080	5080	5080	5080	0
326	20241107	145900	63307870	5080	5080	5080	5080	0
327	20241107	145800	63307870	5080	5080	5080	5080	0
328	20241107	145700	63307870	5080	5080	5080	5080	1
329	20241107	145600	63302790	5070	5070	5070	5070	62
330	20241107	145500	62988450	5070	5070	5070	5030	13
331	20241107	145400	62922620	5030	5030	5030	5030	9
332	20241107	145300	62877350	5070	5070	5070	5070	0
333	20241107	145200	62877350	5070	5060	5070	5060	20
334	20241107	145100	62776130	5010	5040	5040	5010	90
335	20241107	145000	62324560	5070	5070	5070	5070	0
336	20241107	144900	62324560	5070	5070	5070	5070	0
337	20241107	144800	62324560	5070	5070	5070	5070	0
338	20241107	144700	62324560	5070	5070	5070	5070	0
339	20241107	144600	62324560	5070	5070	5070	5070	0
340	20241107	144500	62324560	5070	5070	5070	5070	0
341	20241107	144400	62324560	5070	5070	5070	5070	1
342	20241107	144300	62319490	5060	5060	5060	5060	0
343	20241107	144200	62319490	5060	5060	5060	5060	4
344	20241107	144100	62299250	5060	5060	5060	5060	0
345	20241107	144000	62299250	5060	5060	5060	5060	0
346	20241107	143900	62299250	5060	5060	5060	5060	2
347	20241107	143800	62289130	5060	5060	5060	5060	0
348	20241107	143700	62289130	5060	5060	5060	5060	0
349	20241107	143600	62289130	5060	5040	5060	5040	256
350	20241107	143500	60998550	5040	5040	5040	5040	0
351	20241107	143400	60998550	5040	5040	5040	5040	0
352	20241107	143300	60998550	5040	5040	5040	5040	0
353	20241107	143200	60998550	5040	5040	5040	5040	1
354	20241107	143100	60993510	5030	5030	5030	5030	0
355	20241107	143000	60993510	5030	5030	5030	5030	0
356	20241107	142900	60993510	5030	5030	5030	5030	0
357	20241107	142800	60993510	5030	5030	5030	5030	0
358	20241107	142700	60993510	5030	5030	5030	5030	0
359	20241107	142600	60993510	5030	5030	5030	5030	0
360	20241107	142500	60993510	5030	5030	5030	5030	0
361	20241107	142400	60993510	5030	5030	5030	5030	267
362	20241107	142300	59650500	5020	5020	5020	5020	0
363	20241107	142200	59650500	5020	5020	5020	5020	0
364	20241107	142100	59650500	5020	5020	5020	5020	0
365	20241107	142000	59650500	5020	5020	5020	5020	0
366	20241107	141900	59650500	5020	5020	5020	5020	3
367	20241107	141800	59635440	5010	5010	5010	5010	0
368	20241107	141700	59635440	5010	5010	5010	5010	0
369	20241107	141600	59635440	5010	5010	5010	5010	0
370	20241107	141500	59635440	5010	5010	5010	5010	0
371	20241107	141400	59635440	5010	5010	5010	5010	50
372	20241107	141300	59384940	5030	5030	5030	5030	0
373	20241107	141200	59384940	5030	5030	5030	5030	0
374	20241107	141100	59384940	5030	5030	5030	5030	0
375	20241107	141000	59384940	5030	5030	5030	5030	0
376	20241107	140900	59384940	5030	5030	5030	5030	0
377	20241107	140800	59384940	5030	5030	5030	5030	0
378	20241107	140700	59384940	5030	5030	5030	5030	0
379	20241107	140600	59384940	5030	5030	5030	5030	0
380	20241107	140500	59384940	5030	5030	5030	5030	0
381	20241107	140400	59384940	5030	5030	5030	5030	0
382	20241107	140300	59384940	5030	5030	5030	5030	0
383	20241107	140200	59384940	5030	5030	5030	5030	0
384	20241107	140100	59384940	5030	5030	5030	5030	0
385	20241107	140000	59384940	5030	5030	5030	5030	0
386	20241107	135900	59384940	5030	5030	5030	5030	0
387	20241107	135800	59384940	5030	5030	5030	5030	0
388	20241107	135700	59384940	5030	5030	5030	5030	0
389	20241107	135600	59384940	5030	5030	5030	5030	0
390	20241107	135500	59384940	5030	5030	5030	5030	0
391	20241107	135400	59384940	5030	5030	5030	5030	0
392	20241107	135300	59384940	5030	5030	5030	5030	0
393	20241107	135200	59384940	5030	5030	5030	5030	1
394	20241107	135100	59379910	5020	5020	5020	5020	0
395	20241107	135000	59379910	5020	5020	5020	5020	0
396	20241107	134900	59379910	5020	5020	5020	5020	0
397	20241107	134800	59379910	5020	5020	5020	5020	289
398	20241107	134700	57929130	5020	5020	5020	5020	0
399	20241107	134600	57929130	5020	5020	5020	5020	0
400	20241107	134500	57929130	5020	5020	5020	5020	0
401	20241107	134400	57929130	5020	5020	5020	5020	0
402	20241107	134300	57929130	5020	5020	5020	5020	100
403	20241107	134200	57427130	5030	5030	5030	5030	1
404	20241107	134100	57422100	5020	5020	5020	5020	24
405	20241107	134000	57301620	5020	5020	5020	5020	0
406	20241107	133900	57301620	5020	5020	5020	5020	0
407	20241107	133800	57301620	5020	5020	5020	5020	0
408	20241107	133700	57301620	5020	5020	5020	5020	0
409	20241107	133600	57301620	5020	5020	5020	5020	0
410	20241107	133500	57301620	5020	5020	5020	5020	0
411	20241107	133400	57301620	5020	5020	5020	5020	100
412	20241107	133300	56799620	5030	5030	5030	5030	0
413	20241107	133200	56799620	5030	5030	5030	5030	0
414	20241107	133100	56799620	5030	5030	5030	5030	0
415	20241107	133000	56799620	5030	5030	5030	5030	0
416	20241107	132900	56799620	5030	5030	5030	5030	0
417	20241107	132800	56799620	5030	5030	5030	5030	0
418	20241107	132700	56799620	5030	5030	5030	5030	0
419	20241107	132600	56799620	5030	5030	5030	5030	1
420	20241107	132500	56794590	5040	5040	5040	5040	0
421	20241107	132400	56794590	5040	5040	5040	5040	0
422	20241107	132300	56794590	5040	5040	5040	5040	0
423	20241107	132200	56794590	5040	5040	5040	5040	0
424	20241107	132100	56794590	5040	5040	5040	5040	0
425	20241107	132000	56794590	5040	5040	5040	5040	0
426	20241107	131900	56794590	5040	5040	5040	5040	1
427	20241107	131800	56789550	5040	5040	5040	5040	0
428	20241107	131700	56789550	5040	5040	5040	5040	0
429	20241107	131600	56789550	5040	5040	5040	5040	0
430	20241107	131500	56789550	5040	5040	5040	5040	0
431	20241107	131400	56789550	5040	5040	5040	5040	0
432	20241107	131300	56789550	5040	5040	5040	5040	0
433	20241107	131200	56789550	5040	5040	5040	5040	0
434	20241107	131100	56789550	5040	5040	5040	5040	0
435	20241107	131000	56789550	5040	5040	5040	5040	0
436	20241107	130900	56789550	5040	5040	5040	5040	0
437	20241107	130800	56789550	5040	5040	5040	5040	0
438	20241107	130700	56789550	5040	5040	5040	5040	0
439	20241107	130600	56789550	5040	5040	5040	5040	0
440	20241107	130500	56789550	5040	5040	5040	5040	0
441	20241107	130400	56789550	5040	5040	5040	5040	0
442	20241107	130300	56789550	5040	5040	5040	5040	0
443	20241107	130200	56789550	5040	5040	5040	5040	0
444	20241107	130100	56789550	5040	5040	5040	5040	0
445	20241107	130000	56789550	5040	5040	5040	5040	0
446	20241107	125900	56789550	5040	5040	5040	5040	0
447	20241107	125800	56789550	5040	5040	5040	5040	0
448	20241107	125700	56789550	5040	5040	5040	5040	0
449	20241107	125600	56789550	5040	5040	5040	5040	0
450	20241107	125500	56789550	5040	5040	5040	5040	0
451	20241107	125400	56789550	5040	5040	5040	5040	0
452	20241107	125300	56789550	5040	5040	5040	5040	0
453	20241107	125200	56789550	5040	5040	5040	5040	0
454	20241107	125100	56789550	5040	5040	5040	5040	0
455	20241107	125000	56789550	5040	5040	5040	5040	0
456	20241107	124900	56789550	5040	5040	5040	5040	0
457	20241107	124800	56789550	5040	5040	5040	5040	0
458	20241107	124700	56789550	5040	5040	5040	5040	0
459	20241107	124600	56789550	5040	5040	5040	5040	0
460	20241107	124500	56789550	5040	5040	5040	5040	0
461	20241107	124400	56789550	5040	5040	5040	5040	0
462	20241107	124300	56789550	5040	5040	5040	5040	0
463	20241107	124200	56789550	5040	5040	5040	5040	0
464	20241107	124100	56789550	5040	5040	5040	5040	0
465	20241107	124000	56789550	5040	5040	5040	5040	0
466	20241107	123900	56789550	5040	5040	5040	5040	1
467	20241107	123800	56784510	5040	5040	5040	5040	1
468	20241107	123700	56779470	5040	5040	5040	5040	2
469	20241107	123600	56769390	5040	5040	5040	5040	0
470	20241107	123500	56769390	5040	5040	5040	5040	0
471	20241107	123400	56769390	5040	5040	5040	5040	0
472	20241107	123300	56769390	5040	5040	5040	5040	0
473	20241107	123200	56769390	5040	5040	5040	5040	0
474	20241107	123100	56769390	5040	5040	5040	5040	0
475	20241107	123000	56769390	5040	5040	5040	5040	0
476	20241107	122900	56769390	5040	5040	5040	5040	0
477	20241107	122800	56769390	5040	5040	5040	5040	0
478	20241107	122700	56769390	5040	5040	5040	5040	328
479	20241107	122600	55116270	5040	5040	5040	5040	0
480	20241107	122500	55116270	5040	5040	5040	5040	0
481	20241107	122400	55116270	5040	5040	5040	5040	0
482	20241107	122300	55116270	5040	5040	5040	5040	0
483	20241107	122200	55116270	5040	5040	5040	5040	0
484	20241107	122100	55116270	5040	5040	5040	5040	0
485	20241107	122000	55116270	5040	5040	5040	5040	0
486	20241107	121900	55116270	5040	5040	5040	5040	0
487	20241107	121800	55116270	5040	5040	5040	5040	0
488	20241107	121700	55116270	5040	5040	5040	5040	0
489	20241107	121600	55116270	5040	5040	5040	5040	0
490	20241107	121500	55116270	5040	5040	5040	5040	0
491	20241107	121400	55116270	5040	5040	5040	5040	0
492	20241107	121300	55116270	5040	5040	5040	5040	0
493	20241107	121200	55116270	5040	5040	5040	5040	0
494	20241107	121100	55116270	5040	5040	5040	5040	0
495	20241107	121000	55116270	5040	5040	5040	5040	0
496	20241107	120900	55116270	5040	5040	5040	5040	0
497	20241107	120800	55116270	5040	5040	5040	5040	200
498	20241107	120700	54108270	5040	5040	5040	5040	0
499	20241107	120600	54108270	5040	5040	5040	5040	0
500	20241107	120500	54108270	5040	5040	5040	5040	0
501	20241107	120400	54108270	5040	5040	5040	5040	0
502	20241107	120300	54108270	5040	5040	5040	5040	0
503	20241107	120200	54108270	5040	5040	5040	5040	0
504	20241107	120100	54108270	5040	5040	5040	5040	0
505	20241107	120000	54108270	5040	5040	5040	5040	0
506	20241107	115900	54108270	5040	5030	5040	5030	17
507	20241107	115800	54022750	5030	5030	5030	5030	10
508	20241107	115700	53972450	5040	5040	5040	5040	0
509	20241107	115600	53972450	5040	5040	5040	5040	39
510	20241107	115500	53775890	5030	5030	5030	5030	364
511	20241107	115400	51944970	5030	5030	5030	5030	0
512	20241107	115300	51944970	5030	5030	5030	5030	0
513	20241107	115200	51944970	5030	5030	5030	5030	0
514	20241107	115100	51944970	5030	5030	5030	5030	0
515	20241107	115000	51944970	5030	5030	5030	5030	0
516	20241107	114900	51944970	5030	5030	5030	5030	0
517	20241107	114800	51944970	5030	5030	5030	5030	0
518	20241107	114700	51944970	5030	5020	5030	5020	241
519	20241107	114600	50735140	5030	5030	5030	5030	1
520	20241107	114500	50730110	5020	5020	5020	5020	379
521	20241107	114400	48827530	5020	5020	5020	5020	0
522	20241107	114300	48827530	5020	5020	5020	5020	0
523	20241107	114200	48827530	5020	5020	5020	5020	0
524	20241107	114100	48827530	5020	5020	5020	5020	0
525	20241107	114000	48827530	5020	5020	5020	5020	0
526	20241107	113900	48827530	5020	5020	5020	5020	0
527	20241107	113800	48827530	5020	5020	5020	5020	0
528	20241107	113700	48827530	5020	5020	5020	5020	0
529	20241107	113600	48827530	5020	5020	5020	5020	0
530	20241107	113500	48827530	5020	5020	5020	5020	0
531	20241107	113400	48827530	5020	5020	5020	5020	0
532	20241107	113300	48827530	5020	5020	5020	5020	0
533	20241107	113200	48827530	5020	5020	5020	5020	0
534	20241107	113100	48827530	5020	5020	5020	5020	0
535	20241107	113000	48827530	5020	5020	5020	5020	0
536	20241107	112900	48827530	5020	5020	5020	5020	0
537	20241107	112800	48827530	5020	5020	5020	5020	0
538	20241107	112700	48827530	5020	5020	5020	5020	0
539	20241107	112600	48827530	5020	5020	5020	5020	0
540	20241107	112500	48827530	5020	5020	5020	5020	0
541	20241107	112400	48827530	5020	5020	5020	5020	39
542	20241107	112300	48631750	5020	5020	5020	5020	0
543	20241107	112200	48631750	5020	5020	5020	5020	0
544	20241107	112100	48631750	5020	5020	5020	5020	0
545	20241107	112000	48631750	5020	5020	5020	5020	0
546	20241107	111900	48631750	5020	5020	5020	5020	0
547	20241107	111800	48631750	5020	5020	5020	5020	0
548	20241107	111700	48631750	5020	5020	5020	5020	0
549	20241107	111600	48631750	5020	5020	5020	5020	0
550	20241107	111500	48631750	5020	5020	5020	5020	0
551	20241107	111400	48631750	5020	5020	5020	5020	0
552	20241107	111300	48631750	5020	5020	5020	5020	0
553	20241107	111200	48631750	5020	5020	5020	5020	1
554	20241107	111100	48626730	5000	5000	5000	5000	0
555	20241107	111000	48626730	5000	5000	5000	5000	0
556	20241107	110900	48626730	5000	5000	5000	5000	0
557	20241107	110800	48626730	5000	5000	5000	5000	0
558	20241107	110700	48626730	5000	5000	5000	5000	0
559	20241107	110600	48626730	5000	5000	5000	5000	0
560	20241107	110500	48626730	5000	5000	5000	5000	0
561	20241107	110400	48626730	5000	5000	5000	5000	0
562	20241107	110300	48626730	5000	5000	5000	5000	2
563	20241107	110200	48616730	5000	5000	5000	5000	0
564	20241107	110100	48616730	5000	5000	5000	5000	0
565	20241107	110000	48616730	5000	5000	5000	5000	0
566	20241107	105900	48616730	5000	5000	5000	5000	0
567	20241107	105800	48616730	5000	5000	5000	5000	0
568	20241107	105700	48616730	5000	5000	5000	5000	0
569	20241107	105600	48616730	5000	5000	5000	5000	0
570	20241107	105500	48616730	5000	5000	5000	5000	0
571	20241107	105400	48616730	5000	5000	5000	5000	840
572	20241107	105300	44416730	5000	5000	5000	5000	30
573	20241107	105200	44266730	5000	5000	5000	5000	20
574	20241107	105100	44166730	5020	5020	5020	5020	50
575	20241107	105000	43915730	5020	5020	5020	5020	0
576	20241107	104900	43915730	5020	5020	5020	5020	0
577	20241107	104800	43915730	5020	5020	5020	5020	0
578	20241107	104700	43915730	5020	5020	5020	5020	0
579	20241107	104600	43915730	5020	5020	5020	5020	0
580	20241107	104500	43915730	5020	5020	5020	5020	0
581	20241107	104400	43915730	5020	5020	5020	5020	10
582	20241107	104300	43865530	5020	5020	5020	5020	0
583	20241107	104200	43865530	5020	5020	5020	5020	0
584	20241107	104100	43865530	5020	5020	5020	5020	0
585	20241107	104000	43865530	5020	5020	5020	5020	0
586	20241107	103900	43865530	5020	5000	5020	5000	111
587	20241107	103800	43310490	5000	5000	5000	5000	0
588	20241107	103700	43310490	5000	5000	5000	5000	1
589	20241107	103600	43305490	4985	4985	4985	4985	424
590	20241107	103500	41191850	4985	4985	4985	4985	0
591	20241107	103400	41191850	4985	4985	4985	4985	0
592	20241107	103300	41191850	4985	4985	4985	4985	11
593	20241107	103200	41137015	4990	4990	4990	4990	0
594	20241107	103100	41137015	4990	4990	4990	4990	0
595	20241107	103000	41137015	4990	4990	4990	4990	0
596	20241107	102900	41137015	4990	4990	4990	4990	0
597	20241107	102800	41137015	4990	4990	4990	4990	0
598	20241107	102700	41137015	4990	4990	4990	4990	0
599	20241107	102600	41137015	4990	4990	4990	4990	0
600	20241107	102500	41137015	4990	4990	4990	4990	100
601	20241107	102400	40638015	4985	4985	4985	4985	0
602	20241107	102300	40638015	4985	4985	4985	4985	0
603	20241107	102200	40638015	4985	4985	4985	4985	45
604	20241107	102100	40413690	4990	4980	4990	4980	1273
605	20241107	102000	34072620	4980	4975	4980	4975	32
606	20241107	101900	33913280	4980	4980	4980	4980	0
607	20241107	101800	33913280	4980	4980	4980	4980	0
608	20241107	101700	33913280	4980	4980	4980	4980	0
609	20241107	101600	33913280	4980	4980	4980	4980	0
610	20241107	101500	33913280	4980	4970	4980	4970	20
611	20241107	101400	33813780	4935	4935	4935	4935	0
612	20241107	101300	33813780	4935	4935	4935	4935	0
613	20241107	101200	33813780	4935	4935	4935	4935	5
614	20241107	101100	33789105	4935	4935	4935	4935	0
615	20241107	101000	33789105	4935	4935	4935	4935	0
616	20241107	100900	33789105	4935	4935	4935	4935	0
617	20241107	100800	33789105	4935	4935	4935	4935	0
618	20241107	100700	33789105	4935	4935	4935	4935	19
619	20241107	100600	33695340	4935	4935	4935	4935	1
620	20241107	100500	33690405	4935	4935	4935	4935	3
621	20241107	100400	33675600	4935	4935	4935	4935	0
622	20241107	100300	33675600	4935	4935	4935	4935	2
623	20241107	100200	33665730	4935	4935	4935	4935	0
624	20241107	100100	33665730	4935	4935	4935	4935	1
625	20241107	100000	33660795	4935	4935	4935	4935	0
626	20241107	095900	33660795	4935	4935	4935	4935	0
627	20241107	095800	33660795	4935	4935	4935	4935	0
628	20241107	095700	33660795	4935	4935	4935	4935	0
629	20241107	095600	33660795	4935	4935	4935	4935	0
630	20241107	095500	33660795	4935	4935	4935	4930	606
631	20241107	095400	30670690	4940	4940	4940	4940	223
632	20241107	095300	29569070	4980	4980	4980	4980	4
633	20241107	095200	29549150	4985	4985	4985	4985	0
634	20241107	095100	29549150	4985	4985	4985	4985	0
635	20241107	095000	29549150	4985	4985	4985	4985	0
636	20241107	094900	29549150	4985	4985	4985	4985	0
637	20241107	094800	29549150	4985	4985	4985	4985	395
638	20241107	094700	27580075	4985	4985	4985	4985	2
639	20241107	094600	27570105	4985	4985	4985	4985	0
640	20241107	094500	27570105	4985	4985	4985	4985	39
641	20241107	094400	27375690	4985	4985	4985	4985	110
642	20241107	094300	26827340	4985	4985	4985	4985	136
643	20241107	094200	26149380	4990	4985	4990	4985	221
644	20241107	094100	25047690	4985	4985	4985	4985	845
645	20241107	094000	20835365	4990	4985	4990	4985	259
646	20241107	093900	19544235	4985	4985	4985	4985	0
647	20241107	093800	19544235	4985	4985	4985	4985	1
648	20241107	093700	19539250	4935	4935	4935	4935	0
649	20241107	093600	19539250	4935	4935	4935	4935	0
650	20241107	093500	19539250	4935	4935	4935	4935	183
651	20241107	093400	18636145	4935	4935	4935	4935	1
652	20241107	093300	18631210	4935	4935	4935	4935	1
653	20241107	093200	18626275	4935	4935	4935	4935	0
654	20241107	093100	18626275	4935	4935	4935	4935	1
655	20241107	093000	18621340	4935	4935	4935	4935	1
656	20241107	092900	18616405	4920	4920	4920	4920	7
657	20241107	092800	18581965	4920	4920	4920	4920	493
658	20241107	092700	16156405	4920	4925	4925	4920	2
659	20241107	092600	16146560	4935	4940	4940	4935	101
660	20241107	092500	15648065	5000	5000	5000	5000	0
661	20241107	092400	15648065	5000	5000	5000	5000	0
662	20241107	092300	15648065	5000	5000	5000	5000	1
663	20241107	092200	15643065	4945	4960	4960	4945	4
664	20241107	092100	15623255	5000	5000	5000	5000	0
665	20241107	092000	15623255	5000	5000	5000	5000	0
666	20241107	091900	15623255	5000	5000	5000	5000	0
667	20241107	091800	15623255	5000	5000	5000	5000	0
668	20241107	091700	15623255	5000	5000	5000	5000	1
669	20241107	091600	15618255	4930	4980	4980	4930	87
670	20241107	091500	15185270	4985	4995	4995	4985	5
671	20241107	091400	15160320	5000	5000	5000	5000	0
672	20241107	091300	15160320	5000	5000	5000	5000	0
673	20241107	091200	15160320	5000	5000	5000	5000	0
674	20241107	091100	15160320	5000	5000	5000	5000	0
675	20241107	091000	15160320	5000	5000	5000	5000	0
676	20241107	090900	15160320	5000	5000	5000	5000	0
677	20241107	090800	15160320	5000	5000	5000	5000	0
678	20241107	090700	15160320	5000	5000	5000	5000	0
679	20241107	090600	15160320	5000	5000	5000	5000	1339
680	20241107	090500	8465320	5000	5000	5000	5000	40
681	20241107	090400	8265320	5000	5000	5000	5000	1
682	20241107	090300	8260320	5000	5010	5030	5000	517
683	20241107	090200	5675270	5030	5010	5030	5010	25
684	20241107	090100	5550000	5000	5000	5000	5000	1050
685	20241107	090000	300000	5000	5000	5000	5000	60