KissMeData/412350/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	212600	181681270	4980	4980	4980	4980	621
3	20241107	212500	181681270	4980	4980	4980	4980	0
4	20241107	212400	181681270	4980	4980	4980	4980	0
5	20241107	212300	181681270	4980	4980	4980	4980	0
6	20241107	212200	181681270	4980	4980	4980	4980	0
7	20241107	212100	181681270	4980	4980	4980	4980	0
8	20241107	212000	181681270	4980	4980	4980	4980	0
9	20241107	211900	181681270	4980	4980	4980	4980	0
10	20241107	211800	181681270	4980	4980	4980	4980	0
11	20241107	211700	181681270	4980	4980	4980	4980	0
12	20241107	211600	181681270	4980	4980	4980	4980	0
13	20241107	211500	181681270	4980	4980	4980	4980	0
14	20241107	211400	181681270	4980	4980	4980	4980	0
15	20241107	211300	181681270	4980	4980	4980	4980	0
16	20241107	211200	181681270	4980	4980	4980	4980	0
17	20241107	211100	181681270	4980	4980	4980	4980	0
18	20241107	211000	181681270	4980	4980	4980	4980	0
19	20241107	210900	181681270	4980	4980	4980	4980	0
20	20241107	210800	181681270	4980	4980	4980	4980	0
21	20241107	210700	181681270	4980	4980	4980	4980	0
22	20241107	210600	181681270	4980	4980	4980	4980	0
23	20241107	210500	181681270	4980	4980	4980	4980	0
24	20241107	210400	181681270	4980	4980	4980	4980	0
25	20241107	210300	181681270	4980	4980	4980	4980	0
26	20241107	210200	181681270	4980	4980	4980	4980	0
27	20241107	210100	181681270	4980	4980	4980	4980	0
28	20241107	210000	181681270	4980	4980	4980	4980	0
29	20241107	205900	181681270	4980	4980	4980	4980	0
30	20241107	205800	181681270	4980	4980	4980	4980	0
31	20241107	205700	181681270	4980	4980	4980	4980	0
32	20241107	205600	181681270	4980	4980	4980	4980	621
33	20241107	205500	181681270	4980	4980	4980	4980	0
34	20241107	205400	181681270	4980	4980	4980	4980	0
35	20241107	205300	181681270	4980	4980	4980	4980	0
36	20241107	205200	181681270	4980	4980	4980	4980	0
37	20241107	205100	181681270	4980	4980	4980	4980	0
38	20241107	205000	181681270	4980	4980	4980	4980	0
39	20241107	204900	181681270	4980	4980	4980	4980	0
40	20241107	204800	181681270	4980	4980	4980	4980	0
41	20241107	204700	181681270	4980	4980	4980	4980	0
42	20241107	204600	181681270	4980	4980	4980	4980	0
43	20241107	204500	181681270	4980	4980	4980	4980	0
44	20241107	204400	181681270	4980	4980	4980	4980	0
45	20241107	204300	181681270	4980	4980	4980	4980	0
46	20241107	204200	181681270	4980	4980	4980	4980	0
47	20241107	204100	181681270	4980	4980	4980	4980	0
48	20241107	204000	181681270	4980	4980	4980	4980	0
49	20241107	203900	181681270	4980	4980	4980	4980	0
50	20241107	203800	181681270	4980	4980	4980	4980	0
51	20241107	203700	181681270	4980	4980	4980	4980	0
52	20241107	203600	181681270	4980	4980	4980	4980	0
53	20241107	203500	181681270	4980	4980	4980	4980	0
54	20241107	203400	181681270	4980	4980	4980	4980	0
55	20241107	203300	181681270	4980	4980	4980	4980	0
56	20241107	203200	181681270	4980	4980	4980	4980	0
57	20241107	203100	181681270	4980	4980	4980	4980	0
58	20241107	203000	181681270	4980	4980	4980	4980	0
59	20241107	202900	181681270	4980	4980	4980	4980	0
60	20241107	202800	181681270	4980	4980	4980	4980	0
61	20241107	202700	181681270	4980	4980	4980	4980	0
62	20241107	202600	181681270	4980	4980	4980	4980	621
63	20241107	202500	181681270	4980	4980	4980	4980	0
64	20241107	202400	181681270	4980	4980	4980	4980	0
65	20241107	202300	181681270	4980	4980	4980	4980	0
66	20241107	202200	181681270	4980	4980	4980	4980	0
67	20241107	202100	181681270	4980	4980	4980	4980	0
68	20241107	202000	181681270	4980	4980	4980	4980	0
69	20241107	201900	181681270	4980	4980	4980	4980	0
70	20241107	201800	181681270	4980	4980	4980	4980	0
71	20241107	201700	181681270	4980	4980	4980	4980	0
72	20241107	201600	181681270	4980	4980	4980	4980	0
73	20241107	201500	181681270	4980	4980	4980	4980	0
74	20241107	201400	181681270	4980	4980	4980	4980	0
75	20241107	201300	181681270	4980	4980	4980	4980	0
76	20241107	201200	181681270	4980	4980	4980	4980	0
77	20241107	201100	181681270	4980	4980	4980	4980	0
78	20241107	201000	181681270	4980	4980	4980	4980	0
79	20241107	200900	181681270	4980	4980	4980	4980	0
80	20241107	200800	181681270	4980	4980	4980	4980	0
81	20241107	200700	181681270	4980	4980	4980	4980	0
82	20241107	200600	181681270	4980	4980	4980	4980	0
83	20241107	200500	181681270	4980	4980	4980	4980	0
84	20241107	200400	181681270	4980	4980	4980	4980	0
85	20241107	200300	181681270	4980	4980	4980	4980	0
86	20241107	200200	181681270	4980	4980	4980	4980	0
87	20241107	200100	181681270	4980	4980	4980	4980	0
88	20241107	200000	181681270	4980	4980	4980	4980	0
89	20241107	195900	181681270	4980	4980	4980	4980	0
90	20241107	195800	181681270	4980	4980	4980	4980	0
91	20241107	195700	181681270	4980	4980	4980	4980	0
92	20241107	195600	181681270	4980	4980	4980	4980	621
93	20241107	195500	181681270	4980	4980	4980	4980	0
94	20241107	195400	181681270	4980	4980	4980	4980	0
95	20241107	195300	181681270	4980	4980	4980	4980	0
96	20241107	195200	181681270	4980	4980	4980	4980	0
97	20241107	195100	181681270	4980	4980	4980	4980	0
98	20241107	195000	181681270	4980	4980	4980	4980	0
99	20241107	194900	181681270	4980	4980	4980	4980	0
100	20241107	194800	181681270	4980	4980	4980	4980	0
101	20241107	194700	181681270	4980	4980	4980	4980	0
102	20241107	194600	181681270	4980	4980	4980	4980	0
103	20241107	194500	181681270	4980	4980	4980	4980	0
104	20241107	194400	181681270	4980	4980	4980	4980	0
105	20241107	194300	181681270	4980	4980	4980	4980	0
106	20241107	194200	181681270	4980	4980	4980	4980	0
107	20241107	194100	181681270	4980	4980	4980	4980	0
108	20241107	194000	181681270	4980	4980	4980	4980	0
109	20241107	193900	181681270	4980	4980	4980	4980	0
110	20241107	193800	181681270	4980	4980	4980	4980	0
111	20241107	193700	181681270	4980	4980	4980	4980	0
112	20241107	193600	181681270	4980	4980	4980	4980	0
113	20241107	193500	181681270	4980	4980	4980	4980	0
114	20241107	193400	181681270	4980	4980	4980	4980	0
115	20241107	193300	181681270	4980	4980	4980	4980	0
116	20241107	193200	181681270	4980	4980	4980	4980	0
117	20241107	193100	181681270	4980	4980	4980	4980	0
118	20241107	193000	181681270	4980	4980	4980	4980	0
119	20241107	192900	181681270	4980	4980	4980	4980	0
120	20241107	192800	181681270	4980	4980	4980	4980	0
121	20241107	192700	181681270	4980	4980	4980	4980	0
122	20241107	192600	181681270	4980	4980	4980	4980	621
123	20241107	192500	181681270	4980	4980	4980	4980	0
124	20241107	192400	181681270	4980	4980	4980	4980	0
125	20241107	192300	181681270	4980	4980	4980	4980	0
126	20241107	192200	181681270	4980	4980	4980	4980	0
127	20241107	192100	181681270	4980	4980	4980	4980	0
128	20241107	192000	181681270	4980	4980	4980	4980	0
129	20241107	191900	181681270	4980	4980	4980	4980	0
130	20241107	191800	181681270	4980	4980	4980	4980	0
131	20241107	191700	181681270	4980	4980	4980	4980	0
132	20241107	191600	181681270	4980	4980	4980	4980	0
133	20241107	191500	181681270	4980	4980	4980	4980	0
134	20241107	191400	181681270	4980	4980	4980	4980	0
135	20241107	191300	181681270	4980	4980	4980	4980	0
136	20241107	191200	181681270	4980	4980	4980	4980	0
137	20241107	191100	181681270	4980	4980	4980	4980	0
138	20241107	191000	181681270	4980	4980	4980	4980	0
139	20241107	190900	181681270	4980	4980	4980	4980	0
140	20241107	190800	181681270	4980	4980	4980	4980	0
141	20241107	190700	181681270	4980	4980	4980	4980	0
142	20241107	190600	181681270	4980	4980	4980	4980	0
143	20241107	190500	181681270	4980	4980	4980	4980	0
144	20241107	190400	181681270	4980	4980	4980	4980	0
145	20241107	190300	181681270	4980	4980	4980	4980	0
146	20241107	190200	181681270	4980	4980	4980	4980	0
147	20241107	190100	181681270	4980	4980	4980	4980	0
148	20241107	190000	181681270	4980	4980	4980	4980	0
149	20241107	185900	181681270	4980	4980	4980	4980	0
150	20241107	185800	181681270	4980	4980	4980	4980	0
151	20241107	185700	181681270	4980	4980	4980	4980	0
152	20241107	185600	181681270	4980	4980	4980	4980	621
153	20241107	185500	181681270	4980	4980	4980	4980	0
154	20241107	185400	181681270	4980	4980	4980	4980	0
155	20241107	185300	181681270	4980	4980	4980	4980	0
156	20241107	185200	181681270	4980	4980	4980	4980	0
157	20241107	185100	181681270	4980	4980	4980	4980	0
158	20241107	185000	181681270	4980	4980	4980	4980	0
159	20241107	184900	181681270	4980	4980	4980	4980	0
160	20241107	184800	181681270	4980	4980	4980	4980	0
161	20241107	184700	181681270	4980	4980	4980	4980	0
162	20241107	184600	181681270	4980	4980	4980	4980	0
163	20241107	184500	181681270	4980	4980	4980	4980	0
164	20241107	184400	181681270	4980	4980	4980	4980	0
165	20241107	184300	181681270	4980	4980	4980	4980	0
166	20241107	184200	181681270	4980	4980	4980	4980	0
167	20241107	184100	181681270	4980	4980	4980	4980	0
168	20241107	184000	181681270	4980	4980	4980	4980	0
169	20241107	183900	181681270	4980	4980	4980	4980	0
170	20241107	183800	181681270	4980	4980	4980	4980	0
171	20241107	183700	181681270	4980	4980	4980	4980	0
172	20241107	183600	181681270	4980	4980	4980	4980	0
173	20241107	183500	181681270	4980	4980	4980	4980	0
174	20241107	183400	181681270	4980	4980	4980	4980	0
175	20241107	183300	181681270	4980	4980	4980	4980	0
176	20241107	183200	181681270	4980	4980	4980	4980	0
177	20241107	183100	181681270	4980	4980	4980	4980	0
178	20241107	183000	181681270	4980	4980	4980	4980	0
179	20241107	182900	181681270	4980	4980	4980	4980	0
180	20241107	182800	181681270	4980	4980	4980	4980	0
181	20241107	182700	181681270	4980	4980	4980	4980	0
182	20241107	182600	181681270	4980	4980	4980	4980	621
183	20241107	182500	181681270	4980	4980	4980	4980	0
184	20241107	182400	181681270	4980	4980	4980	4980	0
185	20241107	182300	181681270	4980	4980	4980	4980	0
186	20241107	182200	181681270	4980	4980	4980	4980	0
187	20241107	182100	181681270	4980	4980	4980	4980	0
188	20241107	182000	181681270	4980	4980	4980	4980	0
189	20241107	181900	181681270	4980	4980	4980	4980	0
190	20241107	181800	181681270	4980	4980	4980	4980	0
191	20241107	181700	181681270	4980	4980	4980	4980	0
192	20241107	181600	181681270	4980	4980	4980	4980	0
193	20241107	181500	181681270	4980	4980	4980	4980	0
194	20241107	181400	181681270	4980	4980	4980	4980	0
195	20241107	181300	181681270	4980	4980	4980	4980	0
196	20241107	181200	181681270	4980	4980	4980	4980	0
197	20241107	181100	181681270	4980	4980	4980	4980	0
198	20241107	181000	181681270	4980	4980	4980	4980	0
199	20241107	180900	181681270	4980	4980	4980	4980	0
200	20241107	180800	181681270	4980	4980	4980	4980	0
201	20241107	180700	181681270	4980	4980	4980	4980	0
202	20241107	180600	181681270	4980	4980	4980	4980	0
203	20241107	180500	181681270	4980	4980	4980	4980	0
204	20241107	180400	181681270	4980	4980	4980	4980	0
205	20241107	180300	181681270	4980	4980	4980	4980	0
206	20241107	180200	181681270	4980	4980	4980	4980	0
207	20241107	180100	181681270	4980	4980	4980	4980	0
208	20241107	180000	181681270	4980	4980	4980	4980	0
209	20241107	175900	181681270	4980	4980	4980	4980	0
210	20241107	175800	181681270	4980	4980	4980	4980	0
211	20241107	175700	181681270	4980	4980	4980	4980	0
212	20241107	175600	181681270	4980	4980	4980	4980	621
213	20241107	175500	181681270	4980	4980	4980	4980	0
214	20241107	175400	181681270	4980	4980	4980	4980	0
215	20241107	175300	181681270	4980	4980	4980	4980	0
216	20241107	175200	181681270	4980	4980	4980	4980	0
217	20241107	175100	181681270	4980	4980	4980	4980	0
218	20241107	175000	181681270	4980	4980	4980	4980	0
219	20241107	174900	181681270	4980	4980	4980	4980	0
220	20241107	174800	181681270	4980	4980	4980	4980	0
221	20241107	174700	181681270	4980	4980	4980	4980	0
222	20241107	174600	181681270	4980	4980	4980	4980	0
223	20241107	174500	181681270	4980	4980	4980	4980	0
224	20241107	174400	181681270	4980	4980	4980	4980	0
225	20241107	174300	181681270	4980	4980	4980	4980	0
226	20241107	174200	181681270	4980	4980	4980	4980	0
227	20241107	174100	181681270	4980	4980	4980	4980	0
228	20241107	174000	181681270	4980	4980	4980	4980	0
229	20241107	173900	181681270	4980	4980	4980	4980	0
230	20241107	173800	181681270	4980	4980	4980	4980	0
231	20241107	173700	181681270	4980	4980	4980	4980	0
232	20241107	173600	181681270	4980	4980	4980	4980	0
233	20241107	173500	181681270	4980	4980	4980	4980	0
234	20241107	173400	181681270	4980	4980	4980	4980	0
235	20241107	173300	181681270	4980	4980	4980	4980	0
236	20241107	173200	181681270	4980	4980	4980	4980	0
237	20241107	173100	181681270	4980	4980	4980	4980	0
238	20241107	173000	181681270	4980	4980	4980	4980	0
239	20241107	172900	181681270	4980	4980	4980	4980	0
240	20241107	172800	181681270	4980	4980	4980	4980	0
241	20241107	172700	181681270	4980	4980	4980	4980	0
242	20241107	172600	181681270	4980	4980	4980	4980	621
243	20241107	172500	181681270	4980	4980	4980	4980	0
244	20241107	172400	181681270	4980	4980	4980	4980	0
245	20241107	172300	181681270	4980	4980	4980	4980	0
246	20241107	172200	181681270	4980	4980	4980	4980	0
247	20241107	172100	181681270	4980	4980	4980	4980	0
248	20241107	172000	181681270	4980	4980	4980	4980	0
249	20241107	171900	181681270	4980	4980	4980	4980	0
250	20241107	171800	181681270	4980	4980	4980	4980	0
251	20241107	171700	181681270	4980	4980	4980	4980	0
252	20241107	171600	181681270	4980	4980	4980	4980	0
253	20241107	171500	181681270	4980	4980	4980	4980	0
254	20241107	171400	181681270	4980	4980	4980	4980	0
255	20241107	171300	181681270	4980	4980	4980	4980	0
256	20241107	171200	181681270	4980	4980	4980	4980	0
257	20241107	171100	181681270	4980	4980	4980	4980	0
258	20241107	171000	181681270	4980	4980	4980	4980	0
259	20241107	170900	181681270	4980	4980	4980	4980	0
260	20241107	170800	181681270	4980	4980	4980	4980	0
261	20241107	170700	181681270	4980	4980	4980	4980	0
262	20241107	170600	181681270	4980	4980	4980	4980	0
263	20241107	170500	181681270	4980	4980	4980	4980	0
264	20241107	170400	181681270	4980	4980	4980	4980	0
265	20241107	170300	181681270	4980	4980	4980	4980	0
266	20241107	170200	181681270	4980	4980	4980	4980	0
267	20241107	170100	181681270	4980	4980	4980	4980	0
268	20241107	170000	181681270	4980	4980	4980	4980	0
269	20241107	165900	181681270	4980	4980	4980	4980	0
270	20241107	165800	181681270	4980	4980	4980	4980	0
271	20241107	165700	181681270	4980	4980	4980	4980	0
272	20241107	165600	181681270	4980	4980	4980	4980	621
273	20241107	165500	181681270	4980	4980	4980	4980	0
274	20241107	165400	181681270	4980	4980	4980	4980	0
275	20241107	165300	181681270	4980	4980	4980	4980	0
276	20241107	165200	181681270	4980	4980	4980	4980	0
277	20241107	165100	181681270	4980	4980	4980	4980	0
278	20241107	165000	181681270	4980	4980	4980	4980	0
279	20241107	164900	181681270	4980	4980	4980	4980	0
280	20241107	164800	181681270	4980	4980	4980	4980	0
281	20241107	164700	181681270	4980	4980	4980	4980	0
282	20241107	164600	181681270	4980	4980	4980	4980	0
283	20241107	164500	181681270	4980	4980	4980	4980	0
284	20241107	164400	181681270	4980	4980	4980	4980	0
285	20241107	164300	181681270	4980	4980	4980	4980	0
286	20241107	164200	181681270	4980	4980	4980	4980	0
287	20241107	164100	181681270	4980	4980	4980	4980	0
288	20241107	164000	181681270	4980	4980	4980	4980	0
289	20241107	163900	181681270	4980	4980	4980	4980	0
290	20241107	163800	181681270	4980	4980	4980	4980	0
291	20241107	163700	181681270	4980	4980	4980	4980	0
292	20241107	163600	181681270	4980	4980	4980	4980	0
293	20241107	163500	181681270	4980	4980	4980	4980	0
294	20241107	163400	181681270	4980	4980	4980	4980	0
295	20241107	163300	181681270	4980	4980	4980	4980	0
296	20241107	163200	181681270	4980	4980	4980	4980	0
297	20241107	163100	181681270	4980	4980	4980	4980	0
298	20241107	163000	181681270	4980	4980	4980	4980	0
299	20241107	162900	181681270	4980	4980	4980	4980	0
300	20241107	162800	181681270	4980	4980	4980	4980	0
301	20241107	162700	181681270	4980	4980	4980	4980	0
302	20241107	162600	181681270	4980	4980	4980	4980	621
303	20241107	162500	181681270	4980	4980	4980	4980	0
304	20241107	162400	181681270	4980	4980	4980	4980	0
305	20241107	162300	181681270	4980	4980	4980	4980	0
306	20241107	162200	181681270	4980	4980	4980	4980	0
307	20241107	162100	181681270	4980	4980	4980	4980	0
308	20241107	162000	181681270	4980	4980	4980	4980	0
309	20241107	161900	181681270	4980	4980	4980	4980	0
310	20241107	161800	181681270	4980	4980	4980	4980	0
311	20241107	161700	181681270	4980	4980	4980	4980	0
312	20241107	161600	181681270	4980	4980	4980	4980	0
313	20241107	161500	181681270	4980	4980	4980	4980	0
314	20241107	161400	181681270	4980	4980	4980	4980	0
315	20241107	161300	181681270	4980	4980	4980	4980	0
316	20241107	161200	181681270	4980	4980	4980	4980	0
317	20241107	161100	181681270	4980	4980	4980	4980	0
318	20241107	161000	181681270	4980	4980	4980	4980	0
319	20241107	160900	181681270	4980	4980	4980	4980	0
320	20241107	160800	181681270	4980	4980	4980	4980	0
321	20241107	160700	181681270	4980	4980	4980	4980	0
322	20241107	160600	181681270	4980	4980	4980	4980	0
323	20241107	160500	181681270	4980	4980	4980	4980	0
324	20241107	160400	181681270	4980	4980	4980	4980	0
325	20241107	160300	181681270	4980	4980	4980	4980	0
326	20241107	160200	181681270	4980	4980	4980	4980	0
327	20241107	160100	181681270	4980	4980	4980	4980	0
328	20241107	160000	181681270	4980	4980	4980	4980	0
329	20241107	155900	181681270	4980	4980	4980	4980	0
330	20241107	155800	181681270	4980	4980	4980	4980	0
331	20241107	155700	181681270	4980	4980	4980	4980	0
332	20241107	155600	181681270	4980	4980	4980	4980	621
333	20241107	155500	181681270	4980	4980	4980	4980	0
334	20241107	155400	181681270	4980	4980	4980	4980	0
335	20241107	155300	181681270	4980	4980	4980	4980	0
336	20241107	155200	181681270	4980	4980	4980	4980	0
337	20241107	155100	181681270	4980	4980	4980	4980	0
338	20241107	155000	181681270	4980	4980	4980	4980	0
339	20241107	154900	181681270	4980	4980	4980	4980	0
340	20241107	154800	181681270	4980	4980	4980	4980	0
341	20241107	154700	181681270	4980	4980	4980	4980	0
342	20241107	154600	181681270	4980	4980	4980	4980	0
343	20241107	154500	181681270	4980	4980	4980	4980	0
344	20241107	154400	181681270	4980	4980	4980	4980	0
345	20241107	154300	181681270	4980	4980	4980	4980	0
346	20241107	154200	181681270	4980	4980	4980	4980	0
347	20241107	154100	181681270	4980	4980	4980	4980	0
348	20241107	154000	181681270	4980	4980	4980	4980	0
349	20241107	153900	181681270	4980	4980	4980	4980	0
350	20241107	153800	181681270	4980	4980	4980	4980	0
351	20241107	153700	181681270	4980	4980	4980	4980	0
352	20241107	153600	181681270	4980	4980	4980	4980	0
353	20241107	153500	181681270	4980	4980	4980	4980	0
354	20241107	153400	181681270	4980	4980	4980	4980	0
355	20241107	153300	181681270	4980	4980	4980	4980	0
356	20241107	153200	181681270	4980	4980	4980	4980	0
357	20241107	153100	181681270	4980	4980	4980	4980	0
358	20241107	153000	181681270	4980	4980	4980	4980	621
359	20241107	152900	178588690	4930	4930	4930	4930	0
360	20241107	152800	178588690	4930	4930	4930	4930	0
361	20241107	152700	178588690	4930	4930	4930	4930	0
362	20241107	152600	178588690	4930	4930	4930	4930	0
363	20241107	152500	178588690	4930	4930	4930	4930	0
364	20241107	152400	178588690	4930	4930	4930	4930	0
365	20241107	152300	178588690	4930	4930	4930	4930	0
366	20241107	152200	178588690	4930	4930	4930	4930	0
367	20241107	152100	178588690	4930	4930	4930	4930	0
368	20241107	152000	178588690	4930	4930	4930	4930	0
369	20241107	151900	178588690	4930	4930	4930	4930	0
370	20241107	151800	178588690	4930	4930	4930	4930	0
371	20241107	151700	178588690	4930	4930	4930	4930	0
372	20241107	151600	178588690	4930	4940	4940	4930	1421
373	20241107	151500	171577775	4960	4940	4960	4940	31
374	20241107	151400	171424135	4960	4960	4960	4960	33
375	20241107	151300	171260455	4940	4940	4940	4940	0
376	20241107	151200	171260455	4940	4955	4955	4940	84
377	20241107	151100	170845000	4955	4955	4955	4955	12
378	20241107	151000	170785540	4950	4945	4950	4945	377
379	20241107	150900	168919505	4940	4940	4945	4940	95
380	20241107	150800	168450045	4940	4940	4940	4940	46
381	20241107	150700	168222805	4940	4935	4940	4935	16
382	20241107	150600	168143785	4935	4935	4935	4935	10
383	20241107	150500	168094435	4945	4945	4945	4945	40
384	20241107	150400	167896635	4935	4935	4935	4935	0
385	20241107	150300	167896635	4935	4935	4935	4935	10
386	20241107	150200	167847285	4940	4945	4945	4940	2
387	20241107	150100	167837400	4950	4950	4950	4950	0
388	20241107	150000	167837400	4950	4950	4950	4950	18
389	20241107	145900	167748300	4935	4935	4935	4935	0
390	20241107	145800	167748300	4935	4935	4935	4935	0
391	20241107	145700	167748300	4935	4935	4935	4935	11
392	20241107	145600	167694015	4930	4930	4930	4930	0
393	20241107	145500	167694015	4930	4930	4930	4930	0
394	20241107	145400	167694015	4930	4930	4930	4930	0
395	20241107	145300	167694015	4930	4930	4930	4930	0
396	20241107	145200	167694015	4930	4930	4930	4930	0
397	20241107	145100	167694015	4930	4930	4930	4930	4
398	20241107	145000	167674295	4930	4930	4930	4930	2
399	20241107	144900	167664435	4950	4950	4950	4950	24
400	20241107	144800	167545635	4930	4930	4930	4930	251
401	20241107	144700	166308205	4930	4930	4930	4930	0
402	20241107	144600	166308205	4930	4930	4930	4930	0
403	20241107	144500	166308205	4930	4930	4930	4930	0
404	20241107	144400	166308205	4930	4930	4930	4930	0
405	20241107	144300	166308205	4930	4925	4930	4925	159
406	20241107	144200	165524340	4925	4925	4925	4925	33
407	20241107	144100	165361815	4925	4925	4925	4925	24
408	20241107	144000	165243615	4920	4920	4920	4920	1
409	20241107	143900	165238695	4920	4920	4920	4920	0
410	20241107	143800	165238695	4920	4925	4925	4920	51
411	20241107	143700	164987770	4925	4925	4925	4925	38
412	20241107	143600	164800620	4925	4925	4925	4925	143
413	20241107	143500	164096345	4925	4925	4925	4925	200
414	20241107	143400	163111345	4925	4925	4925	4925	0
415	20241107	143300	163111345	4925	4930	4930	4925	645
416	20241107	143200	159931705	4930	4930	4930	4925	269
417	20241107	143100	158605705	4955	4955	4955	4955	1
418	20241107	143000	158600750	4955	4955	4955	4955	0
419	20241107	142900	158600750	4955	4955	4955	4955	0
420	20241107	142800	158600750	4955	4955	4955	4955	1
421	20241107	142700	158595795	4955	4955	4955	4955	0
422	20241107	142600	158595795	4955	4955	4955	4955	1
423	20241107	142500	158590840	4950	4950	4950	4950	1132
424	20241107	142400	152987440	4950	4950	4950	4950	0
425	20241107	142300	152987440	4950	4950	4950	4950	101
426	20241107	142200	152487490	4950	4950	4950	4950	0
427	20241107	142100	152487490	4950	4950	4950	4950	0
428	20241107	142000	152487490	4950	4950	4950	4950	0
429	20241107	141900	152487490	4950	4950	4950	4950	5
430	20241107	141800	152462740	4950	4950	4950	4950	0
431	20241107	141700	152462740	4950	4950	4950	4950	0
432	20241107	141600	152462740	4950	4950	4950	4950	0
433	20241107	141500	152462740	4950	4950	4950	4950	0
434	20241107	141400	152462740	4950	4950	4950	4950	0
435	20241107	141300	152462740	4950	4950	4950	4950	0
436	20241107	141200	152462740	4950	4950	4950	4950	100
437	20241107	141100	151967740	4950	4940	4950	4925	550
438	20241107	141000	149253170	4950	4950	4950	4950	20
439	20241107	140900	149154170	4950	4950	4950	4950	0
440	20241107	140800	149154170	4950	4950	4950	4950	2
441	20241107	140700	149144270	4950	4950	4950	4950	0
442	20241107	140600	149144270	4950	4950	4950	4950	50
443	20241107	140500	148896770	4950	4950	4950	4950	0
444	20241107	140400	148896770	4950	4950	4950	4950	0
445	20241107	140300	148896770	4950	4950	4950	4950	0
446	20241107	140200	148896770	4950	4950	4950	4950	0
447	20241107	140100	148896770	4950	4950	4950	4950	34
448	20241107	140000	148728470	4940	4940	4940	4940	1
449	20241107	135900	148723530	4940	4940	4940	4940	134
450	20241107	135800	148061570	4940	4940	4940	4940	0
451	20241107	135700	148061570	4940	4940	4940	4940	0
452	20241107	135600	148061570	4940	4940	4940	4940	1
453	20241107	135500	148056630	4940	4940	4940	4940	100
454	20241107	135400	147562630	4950	4950	4950	4950	0
455	20241107	135300	147562630	4950	4950	4950	4950	0
456	20241107	135200	147562630	4950	4950	4950	4950	13
457	20241107	135100	147498280	4940	4940	4940	4940	6
458	20241107	135000	147468640	4950	4950	4950	4950	1
459	20241107	134900	147463690	4950	4950	4950	4950	0
460	20241107	134800	147463690	4950	4950	4950	4950	200
461	20241107	134700	146473690	4935	4935	4935	4935	0
462	20241107	134600	146473690	4935	4935	4935	4935	0
463	20241107	134500	146473690	4935	4935	4935	4935	0
464	20241107	134400	146473690	4935	4935	4935	4935	0
465	20241107	134300	146473690	4935	4935	4935	4935	0
466	20241107	134200	146473690	4935	4935	4935	4935	0
467	20241107	134100	146473690	4935	4935	4935	4935	0
468	20241107	134000	146473690	4935	4935	4935	4935	0
469	20241107	133900	146473690	4935	4935	4935	4935	0
470	20241107	133800	146473690	4935	4940	4940	4935	100
471	20241107	133700	145980155	4940	4940	4940	4940	0
472	20241107	133600	145980155	4940	4940	4940	4940	0
473	20241107	133500	145980155	4940	4940	4940	4940	23
474	20241107	133400	145866535	4935	4935	4935	4935	0
475	20241107	133300	145866535	4935	4935	4935	4935	0
476	20241107	133200	145866535	4935	4935	4935	4935	0
477	20241107	133100	145866535	4935	4940	4940	4935	30
478	20241107	133000	145718480	4950	4950	4950	4950	0
479	20241107	132900	145718480	4950	4950	4950	4950	5
480	20241107	132800	145693730	4950	4950	4950	4950	0
481	20241107	132700	145693730	4950	4950	4950	4950	0
482	20241107	132600	145693730	4950	4950	4950	4950	12
483	20241107	132500	145634330	4935	4935	4935	4935	1
484	20241107	132400	145629395	4935	4935	4935	4935	0
485	20241107	132300	145629395	4935	4935	4935	4935	0
486	20241107	132200	145629395	4935	4935	4935	4935	0
487	20241107	132100	145629395	4935	4935	4935	4935	0
488	20241107	132000	145629395	4935	4935	4935	4935	0
489	20241107	131900	145629395	4935	4940	4940	4935	20
490	20241107	131800	145530690	4945	4945	4945	4945	0
491	20241107	131700	145530690	4945	4945	4945	4945	0
492	20241107	131600	145530690	4945	4945	4945	4945	17
493	20241107	131500	145446625	4965	4965	4965	4965	0
494	20241107	131400	145446625	4965	4965	4965	4965	0
495	20241107	131300	145446625	4965	4965	4965	4965	0
496	20241107	131200	145446625	4965	4965	4965	4965	0
497	20241107	131100	145446625	4965	4965	4965	4965	0
498	20241107	131000	145446625	4965	4965	4965	4965	0
499	20241107	130900	145446625	4965	4965	4965	4905	1151
500	20241107	130800	139776370	4965	4945	4965	4945	53
501	20241107	130700	139513825	4955	4955	4955	4955	0
502	20241107	130600	139513825	4955	4960	4960	4955	42
503	20241107	130500	139305610	4965	4965	4965	4965	1
504	20241107	130400	139300645	4960	4960	4960	4960	30
505	20241107	130300	139151845	4960	4960	4960	4960	30
506	20241107	130200	139003045	4960	4960	4960	4960	224
507	20241107	130100	137892005	4965	4965	4965	4965	0
508	20241107	130000	137892005	4965	4965	4965	4965	0
509	20241107	125900	137892005	4965	4970	4970	4965	42
510	20241107	125800	137683270	4970	4970	4970	4970	0
511	20241107	125700	137683270	4970	4970	4970	4970	0
512	20241107	125600	137683270	4970	4970	4970	4970	0
513	20241107	125500	137683270	4970	4970	4970	4970	0
514	20241107	125400	137683270	4970	4970	4970	4970	0
515	20241107	125300	137683270	4970	4970	4970	4970	0
516	20241107	125200	137683270	4970	4970	4970	4970	0
517	20241107	125100	137683270	4970	4970	4970	4970	82
518	20241107	125000	137275730	4970	4970	4970	4970	200
519	20241107	124900	136281730	4970	4970	4970	4970	0
520	20241107	124800	136281730	4970	4970	4970	4970	0
521	20241107	124700	136281730	4970	4970	4970	4970	0
522	20241107	124600	136281730	4970	4970	4970	4970	5
523	20241107	124500	136256880	4970	4970	4970	4970	0
524	20241107	124400	136256880	4970	4970	4970	4970	0
525	20241107	124300	136256880	4970	4970	4970	4970	0
526	20241107	124200	136256880	4970	4970	4970	4970	0
527	20241107	124100	136256880	4970	4970	4970	4970	0
528	20241107	124000	136256880	4970	4970	4970	4970	0
529	20241107	123900	136256880	4970	4970	4970	4970	0
530	20241107	123800	136256880	4970	4970	4970	4970	0
531	20241107	123700	136256880	4970	4970	4970	4970	0
532	20241107	123600	136256880	4970	4970	4970	4970	0
533	20241107	123500	136256880	4970	4970	4970	4970	0
534	20241107	123400	136256880	4970	4970	4970	4970	10
535	20241107	123300	136207180	4975	4975	4975	4975	0
536	20241107	123200	136207180	4975	4955	4975	4955	119
537	20241107	123100	135615225	4955	4955	4955	4955	0
538	20241107	123000	135615225	4955	4955	4955	4955	0
539	20241107	122900	135615225	4955	4955	4955	4955	0
540	20241107	122800	135615225	4955	4955	4955	4955	100
541	20241107	122700	135119725	4955	4955	4955	4955	0
542	20241107	122600	135119725	4955	4955	4955	4955	10
543	20241107	122500	135070175	4930	4930	4930	4930	0
544	20241107	122400	135070175	4930	4930	4930	4930	0
545	20241107	122300	135070175	4930	4930	4930	4930	0
546	20241107	122200	135070175	4930	4930	4930	4930	0
547	20241107	122100	135070175	4930	4930	4930	4930	20
548	20241107	122000	134971575	4930	4930	4930	4930	0
549	20241107	121900	134971575	4930	4930	4930	4930	0
550	20241107	121800	134971575	4930	4930	4930	4930	0
551	20241107	121700	134971575	4930	4930	4930	4930	0
552	20241107	121600	134971575	4930	4930	4930	4930	0
553	20241107	121500	134971575	4930	4930	4930	4930	0
554	20241107	121400	134971575	4930	4930	4930	4930	123
555	20241107	121300	134365185	4930	4930	4930	4930	0
556	20241107	121200	134365185	4930	4930	4930	4930	0
557	20241107	121100	134365185	4930	4930	4930	4930	0
558	20241107	121000	134365185	4930	4930	4930	4930	0
559	20241107	120900	134365185	4930	4930	4930	4930	0
560	20241107	120800	134365185	4930	4930	4930	4930	0
561	20241107	120700	134365185	4930	4930	4930	4930	3
562	20241107	120600	134350395	4940	4940	4940	4940	70
563	20241107	120500	134004595	4950	4950	4950	4950	0
564	20241107	120400	134004595	4950	4950	4950	4950	0
565	20241107	120300	134004595	4950	4950	4950	4950	27
566	20241107	120200	133870945	4945	4945	4945	4945	0
567	20241107	120100	133870945	4945	4945	4945	4945	0
568	20241107	120000	133870945	4945	4945	4945	4945	31
569	20241107	115900	133717650	4930	4930	4930	4930	0
570	20241107	115800	133717650	4930	4930	4930	4930	1
571	20241107	115700	133712720	4945	4945	4945	4945	0
572	20241107	115600	133712720	4945	4945	4945	4945	0
573	20241107	115500	133712720	4945	4945	4945	4945	10
574	20241107	115400	133663270	4945	4945	4945	4945	0
575	20241107	115300	133663270	4945	4945	4945	4945	1
576	20241107	115200	133658325	4940	4940	4940	4940	0
577	20241107	115100	133658325	4940	4940	4940	4940	0
578	20241107	115000	133658325	4940	4940	4940	4940	0
579	20241107	114900	133658325	4940	4940	4940	4940	1
580	20241107	114800	133653385	4910	4910	4910	4910	0
581	20241107	114700	133653385	4910	4940	4940	4910	111
582	20241107	114600	133107550	4940	4940	4940	4940	0
583	20241107	114500	133107550	4940	4940	4940	4940	0
584	20241107	114400	133107550	4940	4940	4940	4940	0
585	20241107	114300	133107550	4940	4940	4940	4940	0
586	20241107	114200	133107550	4940	4940	4940	4940	1
587	20241107	114100	133102610	4950	4950	4950	4950	75
588	20241107	114000	132731360	4955	4960	4960	4955	89
589	20241107	113900	132290020	4980	4980	4980	4980	5
590	20241107	113800	132265120	4980	4980	4980	4980	0
591	20241107	113700	132265120	4980	4980	4980	4980	0
592	20241107	113600	132265120	4980	4980	4980	4980	5
593	20241107	113500	132240220	4980	4960	4980	4960	6
594	20241107	113400	132210400	4950	4950	4950	4950	2
595	20241107	113300	132200500	4945	4935	4945	4935	61
596	20241107	113200	131898960	4935	4930	4935	4930	1847
597	20241107	113100	122793050	4930	4930	4930	4930	0
598	20241107	113000	122793050	4930	4930	4930	4930	0
599	20241107	112900	122793050	4930	4930	4930	4930	288
600	20241107	112800	121373210	4930	4930	4930	4930	0
601	20241107	112700	121373210	4930	4930	4930	4930	0
602	20241107	112600	121373210	4930	4930	4930	4930	0
603	20241107	112500	121373210	4930	4930	4930	4930	0
604	20241107	112400	121373210	4930	4930	4930	4930	0
605	20241107	112300	121373210	4930	4915	4930	4915	15
606	20241107	112200	121299470	4915	4915	4915	4915	29
607	20241107	112100	121156935	4890	4890	4890	4890	0
608	20241107	112000	121156935	4890	4890	4890	4890	0
609	20241107	111900	121156935	4890	4890	4890	4890	0
610	20241107	111800	121156935	4890	4890	4890	4890	66
611	20241107	111700	120834195	4890	4890	4890	4890	0
612	20241107	111600	120834195	4890	4890	4890	4890	100
613	20241107	111500	120345195	4890	4890	4890	4890	1
614	20241107	111400	120340305	4870	4870	4870	4870	0
615	20241107	111300	120340305	4870	4895	4895	4870	100
616	20241107	111200	119851730	4915	4915	4915	4915	0
617	20241107	111100	119851730	4915	4915	4915	4915	0
618	20241107	111000	119851730	4915	4915	4915	4915	17
619	20241107	110900	119768175	4895	4895	4895	4895	357
620	20241107	110800	118020660	4895	4895	4895	4895	0
621	20241107	110700	118020660	4895	4895	4895	4895	0
622	20241107	110600	118020660	4895	4895	4895	4895	0
623	20241107	110500	118020660	4895	4895	4895	4895	138
624	20241107	110400	117345150	4895	4900	4900	4895	60
625	20241107	110300	117051345	4900	4925	4930	4900	170
626	20241107	110200	116217480	4930	4920	4930	4920	110
627	20241107	110100	115675860	4910	4910	4910	4910	0
628	20241107	110000	115675860	4910	4910	4910	4910	0
629	20241107	105900	115675860	4910	4910	4910	4910	3
630	20241107	105800	115661130	4920	4920	4920	4920	0
631	20241107	105700	115661130	4920	4920	4920	4920	0
632	20241107	105600	115661130	4920	4920	4920	4920	0
633	20241107	105500	115661130	4920	4910	4920	4905	191
634	20241107	105400	114723110	4915	4905	4925	4905	1714
635	20241107	105300	106290650	4910	4870	4910	4850	2379
636	20241107	105200	94734635	4870	4870	4870	4870	0
637	20241107	105100	94734635	4870	4870	4870	4870	0
638	20241107	105000	94734635	4870	4870	4870	4870	241
639	20241107	104900	93560965	4870	4890	4890	4870	2399
640	20241107	104800	81836090	4890	4890	4890	4890	0
641	20241107	104700	81836090	4890	4890	4890	4890	0
642	20241107	104600	81836090	4890	4890	4890	4890	0
643	20241107	104500	81836090	4890	4890	4890	4890	0
644	20241107	104400	81836090	4890	4895	4895	4890	771
645	20241107	104300	78065850	4890	4895	4895	4890	200
646	20241107	104200	77087400	4920	4920	4920	4920	0
647	20241107	104100	77087400	4920	4920	4920	4920	0
648	20241107	104000	77087400	4920	4920	4920	4920	0
649	20241107	103900	77087400	4920	4920	4925	4920	219
650	20241107	103800	76009615	4890	4890	4890	4890	0
651	20241107	103700	76009615	4890	4895	4895	4890	50
652	20241107	103600	75764965	4890	4890	4890	4890	1
653	20241107	103500	75760075	4890	4890	4890	4890	262
654	20241107	103400	74478895	4890	4890	4890	4890	0
655	20241107	103300	74478895	4890	4895	4895	4890	131
656	20241107	103200	73837705	4895	4895	4895	4895	0
657	20241107	103100	73837705	4895	4895	4895	4895	1
658	20241107	103000	73832810	4920	4895	4920	4895	14
659	20241107	102900	73763955	4890	4890	4890	4890	0
660	20241107	102800	73763955	4890	4890	4890	4890	0
661	20241107	102700	73763955	4890	4895	4895	4890	93
662	20241107	102600	73309095	4895	4900	4925	4895	409
663	20241107	102500	71302515	4905	4905	4905	4905	0
664	20241107	102400	71302515	4905	4910	4910	4905	1105
665	20241107	102300	65877475	4910	4910	4910	4910	0
666	20241107	102200	65877475	4910	4910	4910	4910	102
667	20241107	102100	65376655	4915	4915	4915	4915	0
668	20241107	102000	65376655	4915	4930	4930	4915	56
669	20241107	101900	65101400	4930	4930	4930	4930	0
670	20241107	101800	65101400	4930	4930	4930	4930	16
671	20241107	101700	65022520	4930	4930	4930	4930	4
672	20241107	101600	65002800	4940	4940	4940	4940	0
673	20241107	101500	65002800	4940	4930	4940	4915	506
674	20241107	101400	62510220	4920	4920	4920	4920	0
675	20241107	101300	62510220	4920	4920	4920	4920	20
676	20241107	101200	62411820	4920	4920	4920	4920	0
677	20241107	101100	62411820	4920	4920	4920	4920	68
678	20241107	101000	62077260	4920	4920	4920	4920	20
679	20241107	100900	61978860	4920	4920	4920	4920	0
680	20241107	100800	61978860	4920	4920	4920	4920	104
681	20241107	100700	61467180	4920	4920	4920	4920	20
682	20241107	100600	61368780	4920	4925	4925	4920	102
683	20241107	100500	60866440	4925	4925	4925	4925	1
684	20241107	100400	60861515	4930	4930	4930	4930	1
685	20241107	100300	60856585	4930	4930	4930	4920	423
686	20241107	100200	58774910	4930	4930	4930	4930	105
687	20241107	100100	58257260	4925	4925	4925	4925	0
688	20241107	100000	58257260	4925	4925	4925	4925	81
689	20241107	095900	57858335	4930	4930	4930	4930	56
690	20241107	095800	57582255	4930	4940	4940	4930	56
691	20241107	095700	57305755	4950	4950	4950	4950	0
692	20241107	095600	57305755	4950	4950	4950	4950	0
693	20241107	095500	57305755	4950	4965	4965	4950	1402
694	20241107	095400	50353285	4965	4965	4965	4965	0
695	20241107	095300	50353285	4965	4965	4965	4965	2
696	20241107	095200	50343355	4965	4965	4965	4965	0
697	20241107	095100	50343355	4965	4965	4965	4965	0
698	20241107	095000	50343355	4965	4965	4965	4965	0
699	20241107	094900	50343355	4965	4965	4965	4965	20
700	20241107	094800	50244055	4965	4965	4965	4965	0
701	20241107	094700	50244055	4965	4965	4965	4965	10
702	20241107	094600	50194405	4965	4965	4965	4965	20
703	20241107	094500	50095105	4965	4980	4980	4965	2
704	20241107	094400	50085160	4970	4980	4980	4970	616
705	20241107	094300	47019475	5020	5020	5020	5020	0
706	20241107	094200	47019475	5020	5020	5020	5020	0
707	20241107	094100	47019475	5020	5020	5020	5020	5
708	20241107	094000	46994375	5020	5020	5020	5020	37
709	20241107	093900	46808635	5020	4995	5020	4985	1151
710	20241107	093800	41066045	4995	4995	4995	4995	0
711	20241107	093700	41066045	4995	4995	4995	4995	500
712	20241107	093600	38568545	5000	5000	5000	5000	20
713	20241107	093500	38468545	4995	4995	4995	4995	0
714	20241107	093400	38468545	4995	4995	4995	4995	4
715	20241107	093300	38448565	4995	4995	4995	4995	15
716	20241107	093200	38373640	4995	4995	4995	4995	0
717	20241107	093100	38373640	4995	4995	4995	4995	1
718	20241107	093000	38368645	4995	4995	4995	4990	400
719	20241107	092900	36371210	4990	4990	4990	4990	0
720	20241107	092800	36371210	4990	5020	5020	4990	145
721	20241107	092700	35646310	5020	5010	5020	5010	237
722	20241107	092600	34456670	5020	5010	5020	5010	11
723	20241107	092500	34401550	5010	5010	5010	5010	20
724	20241107	092400	34301350	5010	5010	5010	5010	132
725	20241107	092300	33640030	5010	4985	5010	4985	203
726	20241107	092200	32627500	4980	4980	4980	4980	0
727	20241107	092100	32627500	4980	4980	4980	4980	0
728	20241107	092000	32627500	4980	4980	5020	4980	187
729	20241107	091900	31695280	5020	5020	5020	5020	7
730	20241107	091800	31660140	5020	5020	5020	5020	0
731	20241107	091700	31660140	5020	5020	5020	5020	16
732	20241107	091600	31579820	5020	5020	5020	5020	33
733	20241107	091500	31414160	5020	5020	5020	5020	75
734	20241107	091400	31037660	5020	5020	5020	5020	0
735	20241107	091300	31037660	5020	5020	5020	5020	1
736	20241107	091200	31032640	5020	5020	5020	5020	0
737	20241107	091100	31032640	5020	5020	5020	5020	100
738	20241107	091000	30530640	5020	4975	5020	4975	1315
739	20241107	090900	23980745	4975	4975	4975	4975	1
740	20241107	090800	23975770	4975	4980	4980	4975	163
741	20241107	090700	23164530	5000	5020	5020	5000	726
742	20241107	090600	19524130	5020	5040	5040	5010	2771
743	20241107	090500	5585440	5040	5060	5060	5040	473
744	20241107	090400	3195300	5060	5080	5080	5060	136
745	20241107	090300	2505600	5100	5100	5100	5100	0
746	20241107	090200	2505600	5100	5100	5100	5100	3
747	20241107	090100	2490300	5100	5050	5100	5050	381
748	20241107	090000	564990	5090	5090	5090	5090	111