KissMeData/318010/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	210700	101297140	5030	5030	5030	5030	279
3	20241106	210600	101297140	5030	5030	5030	5030	0
4	20241106	210500	101297140	5030	5030	5030	5030	0
5	20241106	210400	101297140	5030	5030	5030	5030	0
6	20241106	210300	101297140	5030	5030	5030	5030	0
7	20241106	210200	101297140	5030	5030	5030	5030	0
8	20241106	210100	101297140	5030	5030	5030	5030	0
9	20241106	210000	101297140	5030	5030	5030	5030	0
10	20241106	205900	101297140	5030	5030	5030	5030	0
11	20241106	205800	101297140	5030	5030	5030	5030	0
12	20241106	205700	101297140	5030	5030	5030	5030	0
13	20241106	205600	101297140	5030	5030	5030	5030	0
14	20241106	205500	101297140	5030	5030	5030	5030	0
15	20241106	205400	101297140	5030	5030	5030	5030	0
16	20241106	205300	101297140	5030	5030	5030	5030	0
17	20241106	205200	101297140	5030	5030	5030	5030	0
18	20241106	205100	101297140	5030	5030	5030	5030	0
19	20241106	205000	101297140	5030	5030	5030	5030	0
20	20241106	204900	101297140	5030	5030	5030	5030	0
21	20241106	204800	101297140	5030	5030	5030	5030	0
22	20241106	204700	101297140	5030	5030	5030	5030	0
23	20241106	204600	101297140	5030	5030	5030	5030	0
24	20241106	204500	101297140	5030	5030	5030	5030	0
25	20241106	204400	101297140	5030	5030	5030	5030	0
26	20241106	204300	101297140	5030	5030	5030	5030	0
27	20241106	204200	101297140	5030	5030	5030	5030	0
28	20241106	204100	101297140	5030	5030	5030	5030	0
29	20241106	204000	101297140	5030	5030	5030	5030	0
30	20241106	203900	101297140	5030	5030	5030	5030	0
31	20241106	203800	101297140	5030	5030	5030	5030	0
32	20241106	203700	101297140	5030	5030	5030	5030	279
33	20241106	203600	101297140	5030	5030	5030	5030	0
34	20241106	203500	101297140	5030	5030	5030	5030	0
35	20241106	203400	101297140	5030	5030	5030	5030	0
36	20241106	203300	101297140	5030	5030	5030	5030	0
37	20241106	203200	101297140	5030	5030	5030	5030	0
38	20241106	203100	101297140	5030	5030	5030	5030	0
39	20241106	203000	101297140	5030	5030	5030	5030	0
40	20241106	202900	101297140	5030	5030	5030	5030	0
41	20241106	202800	101297140	5030	5030	5030	5030	0
42	20241106	202700	101297140	5030	5030	5030	5030	0
43	20241106	202600	101297140	5030	5030	5030	5030	0
44	20241106	202500	101297140	5030	5030	5030	5030	0
45	20241106	202400	101297140	5030	5030	5030	5030	0
46	20241106	202300	101297140	5030	5030	5030	5030	0
47	20241106	202200	101297140	5030	5030	5030	5030	0
48	20241106	202100	101297140	5030	5030	5030	5030	0
49	20241106	202000	101297140	5030	5030	5030	5030	0
50	20241106	201900	101297140	5030	5030	5030	5030	0
51	20241106	201800	101297140	5030	5030	5030	5030	0
52	20241106	201700	101297140	5030	5030	5030	5030	0
53	20241106	201600	101297140	5030	5030	5030	5030	0
54	20241106	201500	101297140	5030	5030	5030	5030	0
55	20241106	201400	101297140	5030	5030	5030	5030	0
56	20241106	201300	101297140	5030	5030	5030	5030	0
57	20241106	201200	101297140	5030	5030	5030	5030	0
58	20241106	201100	101297140	5030	5030	5030	5030	0
59	20241106	201000	101297140	5030	5030	5030	5030	0
60	20241106	200900	101297140	5030	5030	5030	5030	0
61	20241106	200800	101297140	5030	5030	5030	5030	0
62	20241106	200700	101297140	5030	5030	5030	5030	279
63	20241106	200600	101297140	5030	5030	5030	5030	0
64	20241106	200500	101297140	5030	5030	5030	5030	0
65	20241106	200400	101297140	5030	5030	5030	5030	0
66	20241106	200300	101297140	5030	5030	5030	5030	0
67	20241106	200200	101297140	5030	5030	5030	5030	0
68	20241106	200100	101297140	5030	5030	5030	5030	0
69	20241106	200000	101297140	5030	5030	5030	5030	0
70	20241106	195900	101297140	5030	5030	5030	5030	0
71	20241106	195800	101297140	5030	5030	5030	5030	0
72	20241106	195700	101297140	5030	5030	5030	5030	0
73	20241106	195600	101297140	5030	5030	5030	5030	0
74	20241106	195500	101297140	5030	5030	5030	5030	0
75	20241106	195400	101297140	5030	5030	5030	5030	0
76	20241106	195300	101297140	5030	5030	5030	5030	0
77	20241106	195200	101297140	5030	5030	5030	5030	0
78	20241106	195100	101297140	5030	5030	5030	5030	0
79	20241106	195000	101297140	5030	5030	5030	5030	0
80	20241106	194900	101297140	5030	5030	5030	5030	0
81	20241106	194800	101297140	5030	5030	5030	5030	0
82	20241106	194700	101297140	5030	5030	5030	5030	0
83	20241106	194600	101297140	5030	5030	5030	5030	0
84	20241106	194500	101297140	5030	5030	5030	5030	0
85	20241106	194400	101297140	5030	5030	5030	5030	0
86	20241106	194300	101297140	5030	5030	5030	5030	0
87	20241106	194200	101297140	5030	5030	5030	5030	0
88	20241106	194100	101297140	5030	5030	5030	5030	0
89	20241106	194000	101297140	5030	5030	5030	5030	0
90	20241106	193900	101297140	5030	5030	5030	5030	0
91	20241106	193800	101297140	5030	5030	5030	5030	0
92	20241106	193700	101297140	5030	5030	5030	5030	279
93	20241106	193600	101297140	5030	5030	5030	5030	0
94	20241106	193500	101297140	5030	5030	5030	5030	0
95	20241106	193400	101297140	5030	5030	5030	5030	0
96	20241106	193300	101297140	5030	5030	5030	5030	0
97	20241106	193200	101297140	5030	5030	5030	5030	0
98	20241106	193100	101297140	5030	5030	5030	5030	0
99	20241106	193000	101297140	5030	5030	5030	5030	0
100	20241106	192900	101297140	5030	5030	5030	5030	0
101	20241106	192800	101297140	5030	5030	5030	5030	0
102	20241106	192700	101297140	5030	5030	5030	5030	0
103	20241106	192600	101297140	5030	5030	5030	5030	0
104	20241106	192500	101297140	5030	5030	5030	5030	0
105	20241106	192400	101297140	5030	5030	5030	5030	0
106	20241106	192300	101297140	5030	5030	5030	5030	0
107	20241106	192200	101297140	5030	5030	5030	5030	0
108	20241106	192100	101297140	5030	5030	5030	5030	0
109	20241106	192000	101297140	5030	5030	5030	5030	0
110	20241106	191900	101297140	5030	5030	5030	5030	0
111	20241106	191800	101297140	5030	5030	5030	5030	0
112	20241106	191700	101297140	5030	5030	5030	5030	0
113	20241106	191600	101297140	5030	5030	5030	5030	0
114	20241106	191500	101297140	5030	5030	5030	5030	0
115	20241106	191400	101297140	5030	5030	5030	5030	0
116	20241106	191300	101297140	5030	5030	5030	5030	0
117	20241106	191200	101297140	5030	5030	5030	5030	0
118	20241106	191100	101297140	5030	5030	5030	5030	0
119	20241106	191000	101297140	5030	5030	5030	5030	0
120	20241106	190900	101297140	5030	5030	5030	5030	0
121	20241106	190800	101297140	5030	5030	5030	5030	0
122	20241106	190700	101297140	5030	5030	5030	5030	279
123	20241106	190600	101297140	5030	5030	5030	5030	0
124	20241106	190500	101297140	5030	5030	5030	5030	0
125	20241106	190400	101297140	5030	5030	5030	5030	0
126	20241106	190300	101297140	5030	5030	5030	5030	0
127	20241106	190200	101297140	5030	5030	5030	5030	0
128	20241106	190100	101297140	5030	5030	5030	5030	0
129	20241106	190000	101297140	5030	5030	5030	5030	0
130	20241106	185900	101297140	5030	5030	5030	5030	0
131	20241106	185800	101297140	5030	5030	5030	5030	0
132	20241106	185700	101297140	5030	5030	5030	5030	0
133	20241106	185600	101297140	5030	5030	5030	5030	0
134	20241106	185500	101297140	5030	5030	5030	5030	0
135	20241106	185400	101297140	5030	5030	5030	5030	0
136	20241106	185300	101297140	5030	5030	5030	5030	0
137	20241106	185200	101297140	5030	5030	5030	5030	0
138	20241106	185100	101297140	5030	5030	5030	5030	0
139	20241106	185000	101297140	5030	5030	5030	5030	0
140	20241106	184900	101297140	5030	5030	5030	5030	0
141	20241106	184800	101297140	5030	5030	5030	5030	0
142	20241106	184700	101297140	5030	5030	5030	5030	0
143	20241106	184600	101297140	5030	5030	5030	5030	0
144	20241106	184500	101297140	5030	5030	5030	5030	0
145	20241106	184400	101297140	5030	5030	5030	5030	0
146	20241106	184300	101297140	5030	5030	5030	5030	0
147	20241106	184200	101297140	5030	5030	5030	5030	0
148	20241106	184100	101297140	5030	5030	5030	5030	0
149	20241106	184000	101297140	5030	5030	5030	5030	0
150	20241106	183900	101297140	5030	5030	5030	5030	0
151	20241106	183800	101297140	5030	5030	5030	5030	0
152	20241106	183700	101297140	5030	5030	5030	5030	279
153	20241106	183600	101297140	5030	5030	5030	5030	0
154	20241106	183500	101297140	5030	5030	5030	5030	0
155	20241106	183400	101297140	5030	5030	5030	5030	0
156	20241106	183300	101297140	5030	5030	5030	5030	0
157	20241106	183200	101297140	5030	5030	5030	5030	0
158	20241106	183100	101297140	5030	5030	5030	5030	0
159	20241106	183000	101297140	5030	5030	5030	5030	0
160	20241106	182900	101297140	5030	5030	5030	5030	0
161	20241106	182800	101297140	5030	5030	5030	5030	0
162	20241106	182700	101297140	5030	5030	5030	5030	0
163	20241106	182600	101297140	5030	5030	5030	5030	0
164	20241106	182500	101297140	5030	5030	5030	5030	0
165	20241106	182400	101297140	5030	5030	5030	5030	0
166	20241106	182300	101297140	5030	5030	5030	5030	0
167	20241106	182200	101297140	5030	5030	5030	5030	0
168	20241106	182100	101297140	5030	5030	5030	5030	0
169	20241106	182000	101297140	5030	5030	5030	5030	0
170	20241106	181900	101297140	5030	5030	5030	5030	0
171	20241106	181800	101297140	5030	5030	5030	5030	0
172	20241106	181700	101297140	5030	5030	5030	5030	0
173	20241106	181600	101297140	5030	5030	5030	5030	0
174	20241106	181500	101297140	5030	5030	5030	5030	0
175	20241106	181400	101297140	5030	5030	5030	5030	0
176	20241106	181300	101297140	5030	5030	5030	5030	0
177	20241106	181200	101297140	5030	5030	5030	5030	0
178	20241106	181100	101297140	5030	5030	5030	5030	0
179	20241106	181000	101297140	5030	5030	5030	5030	0
180	20241106	180900	101297140	5030	5030	5030	5030	0
181	20241106	180800	101297140	5030	5030	5030	5030	0
182	20241106	180700	101297140	5030	5030	5030	5030	279
183	20241106	180600	101297140	5030	5030	5030	5030	0
184	20241106	180500	101297140	5030	5030	5030	5030	0
185	20241106	180400	101297140	5030	5030	5030	5030	0
186	20241106	180300	101297140	5030	5030	5030	5030	0
187	20241106	180200	101297140	5030	5030	5030	5030	0
188	20241106	180100	101297140	5030	5030	5030	5030	0
189	20241106	180000	101297140	5030	5030	5030	5030	0
190	20241106	175900	101297140	5030	5030	5030	5030	0
191	20241106	175800	101297140	5030	5030	5030	5030	0
192	20241106	175700	101297140	5030	5030	5030	5030	0
193	20241106	175600	101297140	5030	5030	5030	5030	0
194	20241106	175500	101297140	5030	5030	5030	5030	0
195	20241106	175400	101297140	5030	5030	5030	5030	0
196	20241106	175300	101297140	5030	5030	5030	5030	0
197	20241106	175200	101297140	5030	5030	5030	5030	0
198	20241106	175100	101297140	5030	5030	5030	5030	0
199	20241106	175000	101297140	5030	5030	5030	5030	0
200	20241106	174900	101297140	5030	5030	5030	5030	0
201	20241106	174800	101297140	5030	5030	5030	5030	0
202	20241106	174700	101297140	5030	5030	5030	5030	0
203	20241106	174600	101297140	5030	5030	5030	5030	0
204	20241106	174500	101297140	5030	5030	5030	5030	0
205	20241106	174400	101297140	5030	5030	5030	5030	0
206	20241106	174300	101297140	5030	5030	5030	5030	0
207	20241106	174200	101297140	5030	5030	5030	5030	0
208	20241106	174100	101297140	5030	5030	5030	5030	0
209	20241106	174000	101297140	5030	5030	5030	5030	0
210	20241106	173900	101297140	5030	5030	5030	5030	0
211	20241106	173800	101297140	5030	5030	5030	5030	0
212	20241106	173700	101297140	5030	5030	5030	5030	279
213	20241106	173600	101297140	5030	5030	5030	5030	0
214	20241106	173500	101297140	5030	5030	5030	5030	0
215	20241106	173400	101297140	5030	5030	5030	5030	0
216	20241106	173300	101297140	5030	5030	5030	5030	0
217	20241106	173200	101297140	5030	5030	5030	5030	0
218	20241106	173100	101297140	5030	5030	5030	5030	0
219	20241106	173000	101297140	5030	5030	5030	5030	0
220	20241106	172900	101297140	5030	5030	5030	5030	0
221	20241106	172800	101297140	5030	5030	5030	5030	0
222	20241106	172700	101297140	5030	5030	5030	5030	0
223	20241106	172600	101297140	5030	5030	5030	5030	0
224	20241106	172500	101297140	5030	5030	5030	5030	0
225	20241106	172400	101297140	5030	5030	5030	5030	0
226	20241106	172300	101297140	5030	5030	5030	5030	0
227	20241106	172200	101297140	5030	5030	5030	5030	0
228	20241106	172100	101297140	5030	5030	5030	5030	0
229	20241106	172000	101297140	5030	5030	5030	5030	0
230	20241106	171900	101297140	5030	5030	5030	5030	0
231	20241106	171800	101297140	5030	5030	5030	5030	0
232	20241106	171700	101297140	5030	5030	5030	5030	0
233	20241106	171600	101297140	5030	5030	5030	5030	0
234	20241106	171500	101297140	5030	5030	5030	5030	0
235	20241106	171400	101297140	5030	5030	5030	5030	0
236	20241106	171300	101297140	5030	5030	5030	5030	0
237	20241106	171200	101297140	5030	5030	5030	5030	0
238	20241106	171100	101297140	5030	5030	5030	5030	0
239	20241106	171000	101297140	5030	5030	5030	5030	0
240	20241106	170900	101297140	5030	5030	5030	5030	0
241	20241106	170800	101297140	5030	5030	5030	5030	0
242	20241106	170700	101297140	5030	5030	5030	5030	279
243	20241106	170600	101297140	5030	5030	5030	5030	0
244	20241106	170500	101297140	5030	5030	5030	5030	0
245	20241106	170400	101297140	5030	5030	5030	5030	0
246	20241106	170300	101297140	5030	5030	5030	5030	0
247	20241106	170200	101297140	5030	5030	5030	5030	0
248	20241106	170100	101297140	5030	5030	5030	5030	0
249	20241106	170000	101297140	5030	5030	5030	5030	0
250	20241106	165900	101297140	5030	5030	5030	5030	0
251	20241106	165800	101297140	5030	5030	5030	5030	0
252	20241106	165700	101297140	5030	5030	5030	5030	0
253	20241106	165600	101297140	5030	5030	5030	5030	0
254	20241106	165500	101297140	5030	5030	5030	5030	0
255	20241106	165400	101297140	5030	5030	5030	5030	0
256	20241106	165300	101297140	5030	5030	5030	5030	0
257	20241106	165200	101297140	5030	5030	5030	5030	0
258	20241106	165100	101297140	5030	5030	5030	5030	0
259	20241106	165000	101297140	5030	5030	5030	5030	0
260	20241106	164900	101297140	5030	5030	5030	5030	0
261	20241106	164800	101297140	5030	5030	5030	5030	0
262	20241106	164700	101297140	5030	5030	5030	5030	0
263	20241106	164600	101297140	5030	5030	5030	5030	0
264	20241106	164500	101297140	5030	5030	5030	5030	0
265	20241106	164400	101297140	5030	5030	5030	5030	0
266	20241106	164300	101297140	5030	5030	5030	5030	0
267	20241106	164200	101297140	5030	5030	5030	5030	0
268	20241106	164100	101297140	5030	5030	5030	5030	0
269	20241106	164000	101297140	5030	5030	5030	5030	0
270	20241106	163900	101297140	5030	5030	5030	5030	0
271	20241106	163800	101297140	5030	5030	5030	5030	0
272	20241106	163700	101297140	5030	5030	5030	5030	279
273	20241106	163600	101297140	5030	5030	5030	5030	0
274	20241106	163500	101297140	5030	5030	5030	5030	0
275	20241106	163400	101297140	5030	5030	5030	5030	0
276	20241106	163300	101297140	5030	5030	5030	5030	0
277	20241106	163200	101297140	5030	5030	5030	5030	0
278	20241106	163100	101297140	5030	5030	5030	5030	0
279	20241106	163000	101297140	5030	5030	5030	5030	0
280	20241106	162900	101297140	5030	5030	5030	5030	0
281	20241106	162800	101297140	5030	5030	5030	5030	0
282	20241106	162700	101297140	5030	5030	5030	5030	0
283	20241106	162600	101297140	5030	5030	5030	5030	0
284	20241106	162500	101297140	5030	5030	5030	5030	0
285	20241106	162400	101297140	5030	5030	5030	5030	0
286	20241106	162300	101297140	5030	5030	5030	5030	0
287	20241106	162200	101297140	5030	5030	5030	5030	0
288	20241106	162100	101297140	5030	5030	5030	5030	0
289	20241106	162000	101297140	5030	5030	5030	5030	0
290	20241106	161900	101297140	5030	5030	5030	5030	0
291	20241106	161800	101297140	5030	5030	5030	5030	0
292	20241106	161700	101297140	5030	5030	5030	5030	0
293	20241106	161600	101297140	5030	5030	5030	5030	0
294	20241106	161500	101297140	5030	5030	5030	5030	0
295	20241106	161400	101297140	5030	5030	5030	5030	0
296	20241106	161300	101297140	5030	5030	5030	5030	0
297	20241106	161200	101297140	5030	5030	5030	5030	0
298	20241106	161100	101297140	5030	5030	5030	5030	0
299	20241106	161000	101297140	5030	5030	5030	5030	0
300	20241106	160900	101297140	5030	5030	5030	5030	0
301	20241106	160800	101297140	5030	5030	5030	5030	0
302	20241106	160700	101297140	5030	5030	5030	5030	279
303	20241106	160600	101297140	5030	5030	5030	5030	0
304	20241106	160500	101297140	5030	5030	5030	5030	0
305	20241106	160400	101297140	5030	5030	5030	5030	0
306	20241106	160300	101297140	5030	5030	5030	5030	0
307	20241106	160200	101297140	5030	5030	5030	5030	0
308	20241106	160100	101297140	5030	5030	5030	5030	0
309	20241106	160000	101297140	5030	5030	5030	5030	0
310	20241106	155900	101297140	5030	5030	5030	5030	0
311	20241106	155800	101297140	5030	5030	5030	5030	0
312	20241106	155700	101297140	5030	5030	5030	5030	0
313	20241106	155600	101297140	5030	5030	5030	5030	0
314	20241106	155500	101297140	5030	5030	5030	5030	0
315	20241106	155400	101297140	5030	5030	5030	5030	0
316	20241106	155300	101297140	5030	5030	5030	5030	0
317	20241106	155200	101297140	5030	5030	5030	5030	0
318	20241106	155100	101297140	5030	5030	5030	5030	0
319	20241106	155000	101297140	5030	5030	5030	5030	0
320	20241106	154900	101297140	5030	5030	5030	5030	0
321	20241106	154800	101297140	5030	5030	5030	5030	0
322	20241106	154700	101297140	5030	5030	5030	5030	0
323	20241106	154600	101297140	5030	5030	5030	5030	0
324	20241106	154500	101297140	5030	5030	5030	5030	0
325	20241106	154400	101297140	5030	5030	5030	5030	0
326	20241106	154300	101297140	5030	5030	5030	5030	0
327	20241106	154200	101297140	5030	5030	5030	5030	0
328	20241106	154100	101297140	5030	5030	5030	5030	0
329	20241106	154000	101297140	5030	5030	5030	5030	0
330	20241106	153900	101297140	5030	5030	5030	5030	0
331	20241106	153800	101297140	5030	5030	5030	5030	0
332	20241106	153700	101297140	5030	5030	5030	5030	279
333	20241106	153600	101297140	5030	5030	5030	5030	0
334	20241106	153500	101297140	5030	5030	5030	5030	0
335	20241106	153400	101297140	5030	5030	5030	5030	0
336	20241106	153300	101297140	5030	5030	5030	5030	0
337	20241106	153200	101297140	5030	5030	5030	5030	0
338	20241106	153100	101297140	5030	5030	5030	5030	0
339	20241106	153000	101297140	5030	5030	5030	5030	279
340	20241106	152900	99893770	5010	5010	5010	5010	0
341	20241106	152800	99893770	5010	5010	5010	5010	0
342	20241106	152700	99893770	5010	5010	5010	5010	0
343	20241106	152600	99893770	5010	5010	5010	5010	0
344	20241106	152500	99893770	5010	5010	5010	5010	0
345	20241106	152400	99893770	5010	5010	5010	5010	0
346	20241106	152300	99893770	5010	5010	5010	5010	0
347	20241106	152200	99893770	5010	5010	5010	5010	0
348	20241106	152100	99893770	5010	5010	5010	5010	0
349	20241106	152000	99893770	5010	5010	5010	5010	0
350	20241106	151900	99893770	5010	5020	5020	5010	29
351	20241106	151800	99748440	5010	5010	5010	5010	13
352	20241106	151700	99683310	5010	5010	5010	5010	66
353	20241106	151600	99352650	5010	5010	5010	5010	4
354	20241106	151500	99332610	5020	5020	5020	5020	0
355	20241106	151400	99332610	5020	5020	5020	5020	0
356	20241106	151300	99332610	5020	5020	5020	5010	54
357	20241106	151200	99061550	5020	5020	5020	5020	30
358	20241106	151100	98910950	5020	5000	5020	5000	23
359	20241106	151000	98795730	5000	5010	5010	5000	24
360	20241106	150900	98675610	5020	5030	5050	5020	18
361	20241106	150800	98584970	5020	5030	5030	5020	704
362	20241106	150700	95043860	5030	5040	5050	5010	14
363	20241106	150600	94973450	5030	5010	5050	5010	14
364	20241106	150500	94903130	5010	4995	5010	4995	41
365	20241106	150400	94698275	4995	4995	4995	4995	0
366	20241106	150300	94698275	4995	4990	4995	4990	4
367	20241106	150200	94678305	4965	4965	4965	4965	0
368	20241106	150100	94678305	4965	4965	4965	4965	0
369	20241106	150000	94678305	4965	4965	4965	4965	0
370	20241106	145900	94678305	4965	4965	4965	4965	2
371	20241106	145800	94668375	4960	4960	4960	4960	0
372	20241106	145700	94668375	4960	4965	4965	4960	75
373	20241106	145600	94296240	4960	4960	4960	4960	0
374	20241106	145500	94296240	4960	4960	4960	4960	0
375	20241106	145400	94296240	4960	4960	4960	4960	0
376	20241106	145300	94296240	4960	4960	4960	4960	0
377	20241106	145200	94296240	4960	4965	4965	4960	160
378	20241106	145100	93501845	4965	4965	4965	4965	100
379	20241106	145000	93005345	4965	4965	4965	4965	100
380	20241106	144900	92508845	4965	4965	4965	4965	149
381	20241106	144800	91769060	4975	4975	4975	4975	0
382	20241106	144700	91769060	4975	4965	4975	4960	7
383	20241106	144600	91734295	4965	4975	4975	4960	702
384	20241106	144500	88243650	4980	4990	4990	4980	1434
385	20241106	144400	81101720	4980	4980	4980	4980	49
386	20241106	144300	80857700	4980	4980	4980	4980	44
387	20241106	144200	80638580	4990	4990	4990	4990	5
388	20241106	144100	80613630	4990	4980	4990	4980	2
389	20241106	144000	80603660	4980	4990	4990	4980	1951
390	20241106	143900	70879480	5010	5010	5010	5010	0
391	20241106	143800	70879480	5010	5010	5010	5010	0
392	20241106	143700	70879480	5010	5010	5010	5010	0
393	20241106	143600	70879480	5010	5010	5010	5010	0
394	20241106	143500	70879480	5010	5010	5010	5010	0
395	20241106	143400	70879480	5010	5010	5010	5010	0
396	20241106	143300	70879480	5010	5010	5010	5010	0
397	20241106	143200	70879480	5010	4995	5010	4995	3
398	20241106	143100	70864475	4990	4990	4990	4990	0
399	20241106	143000	70864475	4990	4990	4990	4990	0
400	20241106	142900	70864475	4990	4990	4990	4990	70
401	20241106	142800	70515175	4990	4990	4990	4990	0
402	20241106	142700	70515175	4990	4990	4990	4990	0
403	20241106	142600	70515175	4990	4990	4990	4990	78
404	20241106	142500	70125955	4985	4995	4995	4985	232
405	20241106	142400	68967925	5010	5000	5010	5000	2
406	20241106	142300	68957915	5010	5010	5010	5010	0
407	20241106	142200	68957915	5010	5010	5010	5010	0
408	20241106	142100	68957915	5010	5010	5010	5010	0
409	20241106	142000	68957915	5010	5010	5010	5010	0
410	20241106	141900	68957915	5010	5010	5010	5010	0
411	20241106	141800	68957915	5010	5000	5010	5000	2
412	20241106	141700	68947905	5000	5000	5000	5000	16
413	20241106	141600	68867905	5010	5000	5010	5000	2
414	20241106	141500	68857895	4990	4990	4990	4990	0
415	20241106	141400	68857895	4990	4990	4990	4990	0
416	20241106	141300	68857895	4990	4990	4990	4990	0
417	20241106	141200	68857895	4990	4990	4990	4990	0
418	20241106	141100	68857895	4990	4990	4990	4990	203
419	20241106	141000	67844925	4990	4990	4990	4990	0
420	20241106	140900	67844925	4990	4990	4990	4990	0
421	20241106	140800	67844925	4990	4990	4990	4990	238
422	20241106	140700	66657305	4990	4990	4990	4990	3
423	20241106	140600	66642335	4995	4995	4995	4995	0
424	20241106	140500	66642335	4995	4995	4995	4995	0
425	20241106	140400	66642335	4995	4995	4995	4995	0
426	20241106	140300	66642335	4995	4995	4995	4995	0
427	20241106	140200	66642335	4995	4995	4995	4995	0
428	20241106	140100	66642335	4995	4995	4995	4995	0
429	20241106	140000	66642335	4995	4995	4995	4995	0
430	20241106	135900	66642335	4995	4995	4995	4995	0
431	20241106	135800	66642335	4995	4995	4995	4995	5
432	20241106	135700	66617360	4995	4995	4995	4995	20
433	20241106	135600	66517460	4995	4995	4995	4995	0
434	20241106	135500	66517460	4995	4995	4995	4995	0
435	20241106	135400	66517460	4995	4995	4995	4995	0
436	20241106	135300	66517460	4995	4995	4995	4995	0
437	20241106	135200	66517460	4995	4995	4995	4995	0
438	20241106	135100	66517460	4995	4995	4995	4995	0
439	20241106	135000	66517460	4995	4995	4995	4995	4
440	20241106	134900	66497480	4995	4995	4995	4995	4
441	20241106	134800	66477500	4990	5000	5000	4990	1000
442	20241106	134700	61481620	5010	5010	5010	5010	40
443	20241106	134600	61281220	5000	5000	5000	5000	0
444	20241106	134500	61281220	5000	5000	5000	5000	0
445	20241106	134400	61281220	5000	5000	5000	5000	1
446	20241106	134300	61276220	5000	5000	5020	5000	3
447	20241106	134200	61261200	4995	4990	4995	4990	79
448	20241106	134100	60866940	4990	4995	4995	4985	700
449	20241106	134000	57374530	5010	5010	5010	5010	0
450	20241106	133900	57374530	5010	5010	5010	5010	0
451	20241106	133800	57374530	5010	5010	5010	5010	0
452	20241106	133700	57374530	5010	5010	5010	5010	2
453	20241106	133600	57364510	5010	5010	5010	5010	0
454	20241106	133500	57364510	5010	5010	5010	5010	0
455	20241106	133400	57364510	5010	5010	5010	5010	1
456	20241106	133300	57359500	5010	4995	5010	4995	106
457	20241106	133200	56829940	4995	4995	4995	4995	0
458	20241106	133100	56829940	4995	4995	4995	4995	0
459	20241106	133000	56829940	4995	4995	4995	4995	0
460	20241106	132900	56829940	4995	4995	4995	4995	0
461	20241106	132800	56829940	4995	4995	4995	4995	90
462	20241106	132700	56380390	4995	4995	4995	4995	2
463	20241106	132600	56370400	4995	4995	5020	4995	478
464	20241106	132500	53982040	4995	5010	5010	4980	1228
465	20241106	132400	47846610	5010	5010	5010	5010	0
466	20241106	132300	47846610	5010	5010	5010	5010	0
467	20241106	132200	47846610	5010	5010	5010	5010	0
468	20241106	132100	47846610	5010	5010	5010	5010	8
469	20241106	132000	47806530	5030	5030	5030	5030	0
470	20241106	131900	47806530	5030	5030	5030	5030	0
471	20241106	131800	47806530	5030	5030	5030	5030	0
472	20241106	131700	47806530	5030	5030	5030	5030	0
473	20241106	131600	47806530	5030	5030	5030	5030	0
474	20241106	131500	47806530	5030	5030	5030	5030	0
475	20241106	131400	47806530	5030	5030	5030	5030	0
476	20241106	131300	47806530	5030	5030	5030	5030	0
477	20241106	131200	47806530	5030	5030	5030	5030	4
478	20241106	131100	47786410	5030	5030	5030	5030	0
479	20241106	131000	47786410	5030	5030	5030	5030	0
480	20241106	130900	47786410	5030	5030	5030	5030	0
481	20241106	130800	47786410	5030	5030	5030	5030	31
482	20241106	130700	47630480	5030	5030	5030	5030	0
483	20241106	130600	47630480	5030	5020	5030	5000	1966
484	20241106	130500	37776790	5030	5040	5040	5030	229
485	20241106	130400	36623940	5050	5040	5050	5040	271
486	20241106	130300	35256120	5050	5050	5050	5050	100
487	20241106	130200	34751120	5050	5060	5060	5050	51
488	20241106	130100	34493560	5060	5060	5060	5060	0
489	20241106	130000	34493560	5060	5060	5060	5060	10
490	20241106	125900	34442960	5040	5040	5040	5040	0
491	20241106	125800	34442960	5040	5040	5040	5040	0
492	20241106	125700	34442960	5040	5040	5040	5040	0
493	20241106	125600	34442960	5040	5050	5050	5040	390
494	20241106	125500	32476700	5050	5080	5080	5050	716
495	20241106	125400	28846900	5100	5100	5100	5100	0
496	20241106	125300	28846900	5100	5100	5100	5100	0
497	20241106	125200	28846900	5100	5100	5100	5100	0
498	20241106	125100	28846900	5100	5100	5100	5100	0
499	20241106	125000	28846900	5100	5100	5100	5100	0
500	20241106	124900	28846900	5100	5100	5100	5100	0
501	20241106	124800	28846900	5100	5100	5100	5100	0
502	20241106	124700	28846900	5100	5100	5100	5100	2
503	20241106	124600	28836700	5090	5090	5090	5090	0
504	20241106	124500	28836700	5090	5090	5090	5090	0
505	20241106	124400	28836700	5090	5090	5090	5090	0
506	20241106	124300	28836700	5090	5090	5090	5090	0
507	20241106	124200	28836700	5090	5090	5090	5090	0
508	20241106	124100	28836700	5090	5090	5090	5090	0
509	20241106	124000	28836700	5090	5090	5090	5090	0
510	20241106	123900	28836700	5090	5090	5090	5090	0
511	20241106	123800	28836700	5090	5090	5090	5090	0
512	20241106	123700	28836700	5090	5090	5090	5090	0
513	20241106	123600	28836700	5090	5090	5090	5090	0
514	20241106	123500	28836700	5090	5110	5110	5090	389
515	20241106	123400	26856020	5110	5110	5110	5110	0
516	20241106	123300	26856020	5110	5110	5110	5110	0
517	20241106	123200	26856020	5110	5110	5110	5110	1
518	20241106	123100	26850910	5110	5110	5110	5110	0
519	20241106	123000	26850910	5110	5120	5120	5110	100
520	20241106	122900	26339890	5140	5140	5140	5140	0
521	20241106	122800	26339890	5140	5140	5140	5140	0
522	20241106	122700	26339890	5140	5140	5140	5140	0
523	20241106	122600	26339890	5140	5140	5140	5140	0
524	20241106	122500	26339890	5140	5140	5140	5140	0
525	20241106	122400	26339890	5140	5140	5140	5140	0
526	20241106	122300	26339890	5140	5140	5140	5140	0
527	20241106	122200	26339890	5140	5140	5140	5140	0
528	20241106	122100	26339890	5140	5140	5140	5140	0
529	20241106	122000	26339890	5140	5140	5140	5140	0
530	20241106	121900	26339890	5140	5140	5140	5140	0
531	20241106	121800	26339890	5140	5110	5140	5110	28
532	20241106	121700	26196480	5090	5090	5090	5090	0
533	20241106	121600	26196480	5090	5090	5090	5090	0
534	20241106	121500	26196480	5090	5090	5090	5090	0
535	20241106	121400	26196480	5090	5090	5090	5090	0
536	20241106	121300	26196480	5090	5090	5090	5090	0
537	20241106	121200	26196480	5090	5090	5090	5090	299
538	20241106	121100	24674570	5090	5090	5090	5090	0
539	20241106	121000	24674570	5090	5090	5090	5090	0
540	20241106	120900	24674570	5090	5090	5090	5090	0
541	20241106	120800	24674570	5090	5100	5100	5090	206
542	20241106	120700	23625970	5100	5100	5100	5100	0
543	20241106	120600	23625970	5100	5100	5100	5100	0
544	20241106	120500	23625970	5100	5100	5100	5100	0
545	20241106	120400	23625970	5100	5100	5100	5100	0
546	20241106	120300	23625970	5100	5100	5100	5100	0
547	20241106	120200	23625970	5100	5100	5100	5100	0
548	20241106	120100	23625970	5100	5100	5100	5100	0
549	20241106	120000	23625970	5100	5100	5100	5100	0
550	20241106	115900	23625970	5100	5100	5100	5100	0
551	20241106	115800	23625970	5100	5100	5100	5100	0
552	20241106	115700	23625970	5100	5100	5100	5100	0
553	20241106	115600	23625970	5100	5100	5100	5100	6
554	20241106	115500	23595370	5100	5100	5100	5100	64
555	20241106	115400	23268970	5100	5100	5100	5100	0
556	20241106	115300	23268970	5100	5100	5100	5100	2
557	20241106	115200	23258770	5100	5100	5100	5100	0
558	20241106	115100	23258770	5100	5100	5100	5100	0
559	20241106	115000	23258770	5100	5100	5100	5100	0
560	20241106	114900	23258770	5100	5100	5100	5100	0
561	20241106	114800	23258770	5100	5100	5100	5100	0
562	20241106	114700	23258770	5100	5100	5100	5100	0
563	20241106	114600	23258770	5100	5100	5100	5100	0
564	20241106	114500	23258770	5100	5100	5100	5100	0
565	20241106	114400	23258770	5100	5100	5100	5100	0
566	20241106	114300	23258770	5100	5100	5100	5100	0
567	20241106	114200	23258770	5100	5100	5100	5100	0
568	20241106	114100	23258770	5100	5100	5100	5100	0
569	20241106	114000	23258770	5100	5100	5100	5100	0
570	20241106	113900	23258770	5100	5100	5100	5100	0
571	20241106	113800	23258770	5100	5100	5100	5100	0
572	20241106	113700	23258770	5100	5100	5100	5100	0
573	20241106	113600	23258770	5100	5120	5120	5100	190
574	20241106	113500	22289560	5140	5140	5140	5140	0
575	20241106	113400	22289560	5140	5140	5140	5140	0
576	20241106	113300	22289560	5140	5140	5140	5140	1
577	20241106	113200	22284420	5140	5140	5140	5140	0
578	20241106	113100	22284420	5140	5140	5140	5140	0
579	20241106	113000	22284420	5140	5140	5140	5140	2
580	20241106	112900	22274140	5120	5120	5120	5120	0
581	20241106	112800	22274140	5120	5120	5120	5120	0
582	20241106	112700	22274140	5120	5120	5120	5120	0
583	20241106	112600	22274140	5120	5120	5120	5120	0
584	20241106	112500	22274140	5120	5120	5120	5120	455
585	20241106	112400	19944540	5120	5120	5120	5120	0
586	20241106	112300	19944540	5120	5120	5120	5120	0
587	20241106	112200	19944540	5120	5120	5120	5120	0
588	20241106	112100	19944540	5120	5120	5120	5120	0
589	20241106	112000	19944540	5120	5120	5120	5120	0
590	20241106	111900	19944540	5120	5120	5120	5120	0
591	20241106	111800	19944540	5120	5120	5120	5120	0
592	20241106	111700	19944540	5120	5120	5120	5120	0
593	20241106	111600	19944540	5120	5120	5120	5120	0
594	20241106	111500	19944540	5120	5120	5120	5120	0
595	20241106	111400	19944540	5120	5120	5120	5120	0
596	20241106	111300	19944540	5120	5120	5120	5120	0
597	20241106	111200	19944540	5120	5120	5120	5120	0
598	20241106	111100	19944540	5120	5120	5120	5120	0
599	20241106	111000	19944540	5120	5120	5120	5120	0
600	20241106	110900	19944540	5120	5120	5120	5120	0
601	20241106	110800	19944540	5120	5120	5120	5120	0
602	20241106	110700	19944540	5120	5120	5120	5120	0
603	20241106	110600	19944540	5120	5120	5120	5120	0
604	20241106	110500	19944540	5120	5120	5120	5120	0
605	20241106	110400	19944540	5120	5120	5120	5120	0
606	20241106	110300	19944540	5120	5120	5120	5120	0
607	20241106	110200	19944540	5120	5120	5120	5120	0
608	20241106	110100	19944540	5120	5120	5120	5120	0
609	20241106	110000	19944540	5120	5130	5130	5120	60
610	20241106	105900	19637180	5130	5130	5130	5130	3
611	20241106	105800	19621790	5130	5130	5130	5130	0
612	20241106	105700	19621790	5130	5130	5130	5130	0
613	20241106	105600	19621790	5130	5130	5130	5130	0
614	20241106	105500	19621790	5130	5130	5130	5130	0
615	20241106	105400	19621790	5130	5130	5130	5130	31
616	20241106	105300	19462760	5120	5120	5120	5120	0
617	20241106	105200	19462760	5120	5120	5120	5120	0
618	20241106	105100	19462760	5120	5120	5120	5120	1
619	20241106	105000	19457640	5120	5120	5120	5120	0
620	20241106	104900	19457640	5120	5120	5120	5120	0
621	20241106	104800	19457640	5120	5120	5120	5120	1
622	20241106	104700	19452520	5120	5120	5120	5120	0
623	20241106	104600	19452520	5120	5120	5120	5120	0
624	20241106	104500	19452520	5120	5120	5120	5120	0
625	20241106	104400	19452520	5120	5120	5120	5120	0
626	20241106	104300	19452520	5120	5120	5120	5120	0
627	20241106	104200	19452520	5120	5120	5150	5120	207
628	20241106	104100	18387240	5120	5120	5120	5120	0
629	20241106	104000	18387240	5120	5120	5120	5120	0
630	20241106	103900	18387240	5120	5120	5120	5120	0
631	20241106	103800	18387240	5120	5120	5120	5120	0
632	20241106	103700	18387240	5120	5120	5120	5120	0
633	20241106	103600	18387240	5120	5120	5120	5120	0
634	20241106	103500	18387240	5120	5120	5120	5120	0
635	20241106	103400	18387240	5120	5120	5120	5120	0
636	20241106	103300	18387240	5120	5120	5120	5120	0
637	20241106	103200	18387240	5120	5120	5120	5120	0
638	20241106	103100	18387240	5120	5120	5120	5120	0
639	20241106	103000	18387240	5120	5120	5120	5120	0
640	20241106	102900	18387240	5120	5120	5120	5120	0
641	20241106	102800	18387240	5120	5120	5120	5120	0
642	20241106	102700	18387240	5120	5120	5120	5120	1
643	20241106	102600	18382120	5100	5100	5100	5100	115
644	20241106	102500	17795620	5100	5100	5100	5100	0
645	20241106	102400	17795620	5100	5100	5100	5100	0
646	20241106	102300	17795620	5100	5100	5100	5100	0
647	20241106	102200	17795620	5100	5100	5100	5100	0
648	20241106	102100	17795620	5100	5100	5100	5100	0
649	20241106	102000	17795620	5100	5100	5100	5100	0
650	20241106	101900	17795620	5100	5100	5100	5100	31
651	20241106	101800	17637520	5100	5100	5100	5100	0
652	20241106	101700	17637520	5100	5100	5100	5100	0
653	20241106	101600	17637520	5100	5100	5100	5100	0
654	20241106	101500	17637520	5100	5100	5100	5100	0
655	20241106	101400	17637520	5100	5100	5100	5100	0
656	20241106	101300	17637520	5100	5100	5100	5100	0
657	20241106	101200	17637520	5100	5090	5100	5090	200
658	20241106	101100	16619490	5090	5090	5090	5090	25
659	20241106	101000	16492240	5070	5090	5090	5070	433
660	20241106	100900	14296540	5100	5130	5130	5100	205
661	20241106	100800	13248980	5140	5140	5140	5140	0
662	20241106	100700	13248980	5140	5140	5140	5140	3
663	20241106	100600	13233560	5120	5130	5130	5120	41
664	20241106	100500	13023240	5130	5130	5130	5130	0
665	20241106	100400	13023240	5130	5130	5130	5130	0
666	20241106	100300	13023240	5130	5130	5130	5130	0
667	20241106	100200	13023240	5130	5130	5130	5130	0
668	20241106	100100	13023240	5130	5130	5130	5130	0
669	20241106	100000	13023240	5130	5130	5130	5130	0
670	20241106	095900	13023240	5130	5130	5130	5130	50
671	20241106	095800	12766740	5130	5130	5130	5130	0
672	20241106	095700	12766740	5130	5130	5130	5130	3
673	20241106	095600	12751350	5090	5090	5090	5090	0
674	20241106	095500	12751350	5090	5090	5090	5090	0
675	20241106	095400	12751350	5090	5090	5090	5090	0
676	20241106	095300	12751350	5090	5090	5090	5090	0
677	20241106	095200	12751350	5090	5090	5090	5090	0
678	20241106	095100	12751350	5090	5090	5090	5090	5
679	20241106	095000	12725900	5100	5100	5100	5100	23
680	20241106	094900	12608600	5120	5120	5120	5120	0
681	20241106	094800	12608600	5120	5120	5120	5120	0
682	20241106	094700	12608600	5120	5120	5120	5120	0
683	20241106	094600	12608600	5120	5120	5120	5120	0
684	20241106	094500	12608600	5120	5120	5120	5120	0
685	20241106	094400	12608600	5120	5120	5120	5120	0
686	20241106	094300	12608600	5120	5120	5120	5120	1
687	20241106	094200	12603480	5120	5120	5120	5120	0
688	20241106	094100	12603480	5120	5120	5120	5120	298
689	20241106	094000	11077720	5120	5120	5120	5120	0
690	20241106	093900	11077720	5120	5120	5120	5120	0
691	20241106	093800	11077720	5120	5120	5120	5120	0
692	20241106	093700	11077720	5120	5110	5120	5110	7
693	20241106	093600	11041920	5090	5120	5120	5090	8
694	20241106	093500	11001110	5110	5110	5110	5110	3
695	20241106	093400	10985780	5080	5100	5100	5080	38
696	20241106	093300	10792620	5110	5120	5120	5110	5
697	20241106	093200	10767050	5130	5130	5130	5130	0
698	20241106	093100	10767050	5130	5130	5130	5130	0
699	20241106	093000	10767050	5130	5130	5130	5130	20
700	20241106	092900	10664450	5120	5120	5120	5120	1
701	20241106	092800	10659330	5130	5130	5130	5130	0
702	20241106	092700	10659330	5130	5130	5130	5130	2
703	20241106	092600	10649070	5130	5130	5130	5130	19
704	20241106	092500	10551600	5150	5150	5150	5150	0
705	20241106	092400	10551600	5150	5150	5150	5150	0
706	20241106	092300	10551600	5150	5150	5150	5150	0
707	20241106	092200	10551600	5150	5150	5150	5150	2
708	20241106	092100	10541300	5130	5130	5130	5130	2
709	20241106	092000	10531040	5150	5150	5150	5150	0
710	20241106	091900	10531040	5150	5150	5150	5150	0
711	20241106	091800	10531040	5150	5150	5150	5150	0
712	20241106	091700	10531040	5150	5120	5150	5120	18
713	20241106	091600	10438720	5110	5130	5130	5110	150
714	20241106	091500	9671890	5140	5150	5150	5140	39
715	20241106	091400	9471200	5150	5130	5150	5130	118
716	20241106	091300	8865680	5120	5110	5120	5110	554
717	20241106	091200	6029240	5090	5080	5090	5080	156
718	20241106	091100	5236740	5090	5090	5090	5090	6
719	20241106	091000	5206200	5090	5090	5090	5090	5
720	20241106	090900	5180750	5110	5080	5110	5060	443
721	20241106	090800	2935600	5070	5070	5070	5070	339
722	20241106	090700	1216870	5070	5070	5070	5070	0
723	20241106	090600	1216870	5070	5070	5070	5070	0
724	20241106	090500	1216870	5070	5080	5080	5070	6
725	20241106	090400	1186400	5130	5130	5130	5130	0
726	20241106	090300	1186400	5130	5110	5130	5110	4
727	20241106	090200	1165920	5110	5110	5110	5110	0
728	20241106	090100	1165920	5110	5070	5110	5070	9
729	20241106	090000	1120250	5070	5070	5070	5060	221