KissMeData/334890/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	211000	396623820	4990	4990	4990	4990	192
3	20241107	210900	396623820	4990	4990	4990	4990	0
4	20241107	210800	396623820	4990	4990	4990	4990	0
5	20241107	210700	396623820	4990	4990	4990	4990	0
6	20241107	210600	396623820	4990	4990	4990	4990	0
7	20241107	210500	396623820	4990	4990	4990	4990	0
8	20241107	210400	396623820	4990	4990	4990	4990	0
9	20241107	210300	396623820	4990	4990	4990	4990	0
10	20241107	210200	396623820	4990	4990	4990	4990	0
11	20241107	210100	396623820	4990	4990	4990	4990	0
12	20241107	210000	396623820	4990	4990	4990	4990	0
13	20241107	205900	396623820	4990	4990	4990	4990	0
14	20241107	205800	396623820	4990	4990	4990	4990	0
15	20241107	205700	396623820	4990	4990	4990	4990	0
16	20241107	205600	396623820	4990	4990	4990	4990	0
17	20241107	205500	396623820	4990	4990	4990	4990	0
18	20241107	205400	396623820	4990	4990	4990	4990	0
19	20241107	205300	396623820	4990	4990	4990	4990	0
20	20241107	205200	396623820	4990	4990	4990	4990	0
21	20241107	205100	396623820	4990	4990	4990	4990	0
22	20241107	205000	396623820	4990	4990	4990	4990	0
23	20241107	204900	396623820	4990	4990	4990	4990	0
24	20241107	204800	396623820	4990	4990	4990	4990	0
25	20241107	204700	396623820	4990	4990	4990	4990	0
26	20241107	204600	396623820	4990	4990	4990	4990	0
27	20241107	204500	396623820	4990	4990	4990	4990	0
28	20241107	204400	396623820	4990	4990	4990	4990	0
29	20241107	204300	396623820	4990	4990	4990	4990	0
30	20241107	204200	396623820	4990	4990	4990	4990	0
31	20241107	204100	396623820	4990	4990	4990	4990	0
32	20241107	204000	396623820	4990	4990	4990	4990	192
33	20241107	203900	396623820	4990	4990	4990	4990	0
34	20241107	203800	396623820	4990	4990	4990	4990	0
35	20241107	203700	396623820	4990	4990	4990	4990	0
36	20241107	203600	396623820	4990	4990	4990	4990	0
37	20241107	203500	396623820	4990	4990	4990	4990	0
38	20241107	203400	396623820	4990	4990	4990	4990	0
39	20241107	203300	396623820	4990	4990	4990	4990	0
40	20241107	203200	396623820	4990	4990	4990	4990	0
41	20241107	203100	396623820	4990	4990	4990	4990	0
42	20241107	203000	396623820	4990	4990	4990	4990	0
43	20241107	202900	396623820	4990	4990	4990	4990	0
44	20241107	202800	396623820	4990	4990	4990	4990	0
45	20241107	202700	396623820	4990	4990	4990	4990	0
46	20241107	202600	396623820	4990	4990	4990	4990	0
47	20241107	202500	396623820	4990	4990	4990	4990	0
48	20241107	202400	396623820	4990	4990	4990	4990	0
49	20241107	202300	396623820	4990	4990	4990	4990	0
50	20241107	202200	396623820	4990	4990	4990	4990	0
51	20241107	202100	396623820	4990	4990	4990	4990	0
52	20241107	202000	396623820	4990	4990	4990	4990	0
53	20241107	201900	396623820	4990	4990	4990	4990	0
54	20241107	201800	396623820	4990	4990	4990	4990	0
55	20241107	201700	396623820	4990	4990	4990	4990	0
56	20241107	201600	396623820	4990	4990	4990	4990	0
57	20241107	201500	396623820	4990	4990	4990	4990	0
58	20241107	201400	396623820	4990	4990	4990	4990	0
59	20241107	201300	396623820	4990	4990	4990	4990	0
60	20241107	201200	396623820	4990	4990	4990	4990	0
61	20241107	201100	396623820	4990	4990	4990	4990	0
62	20241107	201000	396623820	4990	4990	4990	4990	192
63	20241107	200900	396623820	4990	4990	4990	4990	0
64	20241107	200800	396623820	4990	4990	4990	4990	0
65	20241107	200700	396623820	4990	4990	4990	4990	0
66	20241107	200600	396623820	4990	4990	4990	4990	0
67	20241107	200500	396623820	4990	4990	4990	4990	0
68	20241107	200400	396623820	4990	4990	4990	4990	0
69	20241107	200300	396623820	4990	4990	4990	4990	0
70	20241107	200200	396623820	4990	4990	4990	4990	0
71	20241107	200100	396623820	4990	4990	4990	4990	0
72	20241107	200000	396623820	4990	4990	4990	4990	0
73	20241107	195900	396623820	4990	4990	4990	4990	0
74	20241107	195800	396623820	4990	4990	4990	4990	0
75	20241107	195700	396623820	4990	4990	4990	4990	0
76	20241107	195600	396623820	4990	4990	4990	4990	0
77	20241107	195500	396623820	4990	4990	4990	4990	0
78	20241107	195400	396623820	4990	4990	4990	4990	0
79	20241107	195300	396623820	4990	4990	4990	4990	0
80	20241107	195200	396623820	4990	4990	4990	4990	0
81	20241107	195100	396623820	4990	4990	4990	4990	0
82	20241107	195000	396623820	4990	4990	4990	4990	0
83	20241107	194900	396623820	4990	4990	4990	4990	0
84	20241107	194800	396623820	4990	4990	4990	4990	0
85	20241107	194700	396623820	4990	4990	4990	4990	0
86	20241107	194600	396623820	4990	4990	4990	4990	0
87	20241107	194500	396623820	4990	4990	4990	4990	0
88	20241107	194400	396623820	4990	4990	4990	4990	0
89	20241107	194300	396623820	4990	4990	4990	4990	0
90	20241107	194200	396623820	4990	4990	4990	4990	0
91	20241107	194100	396623820	4990	4990	4990	4990	0
92	20241107	194000	396623820	4990	4990	4990	4990	192
93	20241107	193900	396623820	4990	4990	4990	4990	0
94	20241107	193800	396623820	4990	4990	4990	4990	0
95	20241107	193700	396623820	4990	4990	4990	4990	0
96	20241107	193600	396623820	4990	4990	4990	4990	0
97	20241107	193500	396623820	4990	4990	4990	4990	0
98	20241107	193400	396623820	4990	4990	4990	4990	0
99	20241107	193300	396623820	4990	4990	4990	4990	0
100	20241107	193200	396623820	4990	4990	4990	4990	0
101	20241107	193100	396623820	4990	4990	4990	4990	0
102	20241107	193000	396623820	4990	4990	4990	4990	0
103	20241107	192900	396623820	4990	4990	4990	4990	0
104	20241107	192800	396623820	4990	4990	4990	4990	0
105	20241107	192700	396623820	4990	4990	4990	4990	0
106	20241107	192600	396623820	4990	4990	4990	4990	0
107	20241107	192500	396623820	4990	4990	4990	4990	0
108	20241107	192400	396623820	4990	4990	4990	4990	0
109	20241107	192300	396623820	4990	4990	4990	4990	0
110	20241107	192200	396623820	4990	4990	4990	4990	0
111	20241107	192100	396623820	4990	4990	4990	4990	0
112	20241107	192000	396623820	4990	4990	4990	4990	0
113	20241107	191900	396623820	4990	4990	4990	4990	0
114	20241107	191800	396623820	4990	4990	4990	4990	0
115	20241107	191700	396623820	4990	4990	4990	4990	0
116	20241107	191600	396623820	4990	4990	4990	4990	0
117	20241107	191500	396623820	4990	4990	4990	4990	0
118	20241107	191400	396623820	4990	4990	4990	4990	0
119	20241107	191300	396623820	4990	4990	4990	4990	0
120	20241107	191200	396623820	4990	4990	4990	4990	0
121	20241107	191100	396623820	4990	4990	4990	4990	0
122	20241107	191000	396623820	4990	4990	4990	4990	192
123	20241107	190900	396623820	4990	4990	4990	4990	0
124	20241107	190800	396623820	4990	4990	4990	4990	0
125	20241107	190700	396623820	4990	4990	4990	4990	0
126	20241107	190600	396623820	4990	4990	4990	4990	0
127	20241107	190500	396623820	4990	4990	4990	4990	0
128	20241107	190400	396623820	4990	4990	4990	4990	0
129	20241107	190300	396623820	4990	4990	4990	4990	0
130	20241107	190200	396623820	4990	4990	4990	4990	0
131	20241107	190100	396623820	4990	4990	4990	4990	0
132	20241107	190000	396623820	4990	4990	4990	4990	0
133	20241107	185900	396623820	4990	4990	4990	4990	0
134	20241107	185800	396623820	4990	4990	4990	4990	0
135	20241107	185700	396623820	4990	4990	4990	4990	0
136	20241107	185600	396623820	4990	4990	4990	4990	0
137	20241107	185500	396623820	4990	4990	4990	4990	0
138	20241107	185400	396623820	4990	4990	4990	4990	0
139	20241107	185300	396623820	4990	4990	4990	4990	0
140	20241107	185200	396623820	4990	4990	4990	4990	0
141	20241107	185100	396623820	4990	4990	4990	4990	0
142	20241107	185000	396623820	4990	4990	4990	4990	0
143	20241107	184900	396623820	4990	4990	4990	4990	0
144	20241107	184800	396623820	4990	4990	4990	4990	0
145	20241107	184700	396623820	4990	4990	4990	4990	0
146	20241107	184600	396623820	4990	4990	4990	4990	0
147	20241107	184500	396623820	4990	4990	4990	4990	0
148	20241107	184400	396623820	4990	4990	4990	4990	0
149	20241107	184300	396623820	4990	4990	4990	4990	0
150	20241107	184200	396623820	4990	4990	4990	4990	0
151	20241107	184100	396623820	4990	4990	4990	4990	0
152	20241107	184000	396623820	4990	4990	4990	4990	192
153	20241107	183900	396623820	4990	4990	4990	4990	0
154	20241107	183800	396623820	4990	4990	4990	4990	0
155	20241107	183700	396623820	4990	4990	4990	4990	0
156	20241107	183600	396623820	4990	4990	4990	4990	0
157	20241107	183500	396623820	4990	4990	4990	4990	0
158	20241107	183400	396623820	4990	4990	4990	4990	0
159	20241107	183300	396623820	4990	4990	4990	4990	0
160	20241107	183200	396623820	4990	4990	4990	4990	0
161	20241107	183100	396623820	4990	4990	4990	4990	0
162	20241107	183000	396623820	4990	4990	4990	4990	0
163	20241107	182900	396623820	4990	4990	4990	4990	0
164	20241107	182800	396623820	4990	4990	4990	4990	0
165	20241107	182700	396623820	4990	4990	4990	4990	0
166	20241107	182600	396623820	4990	4990	4990	4990	0
167	20241107	182500	396623820	4990	4990	4990	4990	0
168	20241107	182400	396623820	4990	4990	4990	4990	0
169	20241107	182300	396623820	4990	4990	4990	4990	0
170	20241107	182200	396623820	4990	4990	4990	4990	0
171	20241107	182100	396623820	4990	4990	4990	4990	0
172	20241107	182000	396623820	4990	4990	4990	4990	0
173	20241107	181900	396623820	4990	4990	4990	4990	0
174	20241107	181800	396623820	4990	4990	4990	4990	0
175	20241107	181700	396623820	4990	4990	4990	4990	0
176	20241107	181600	396623820	4990	4990	4990	4990	0
177	20241107	181500	396623820	4990	4990	4990	4990	0
178	20241107	181400	396623820	4990	4990	4990	4990	0
179	20241107	181300	396623820	4990	4990	4990	4990	0
180	20241107	181200	396623820	4990	4990	4990	4990	0
181	20241107	181100	396623820	4990	4990	4990	4990	0
182	20241107	181000	396623820	4990	4990	4990	4990	192
183	20241107	180900	396623820	4990	4990	4990	4990	0
184	20241107	180800	396623820	4990	4990	4990	4990	0
185	20241107	180700	396623820	4990	4990	4990	4990	0
186	20241107	180600	396623820	4990	4990	4990	4990	0
187	20241107	180500	396623820	4990	4990	4990	4990	0
188	20241107	180400	396623820	4990	4990	4990	4990	0
189	20241107	180300	396623820	4990	4990	4990	4990	0
190	20241107	180200	396623820	4990	4990	4990	4990	0
191	20241107	180100	396623820	4990	4990	4990	4990	0
192	20241107	180000	396623820	4990	4990	4990	4990	0
193	20241107	175900	396623820	4990	4990	4990	4990	0
194	20241107	175800	396623820	4990	4990	4990	4990	0
195	20241107	175700	396623820	4990	4990	4990	4990	0
196	20241107	175600	396623820	4990	4990	4990	4990	0
197	20241107	175500	396623820	4990	4990	4990	4990	0
198	20241107	175400	396623820	4990	4990	4990	4990	0
199	20241107	175300	396623820	4990	4990	4990	4990	0
200	20241107	175200	396623820	4990	4990	4990	4990	0
201	20241107	175100	396623820	4990	4990	4990	4990	0
202	20241107	175000	396623820	4990	4990	4990	4990	0
203	20241107	174900	396623820	4990	4990	4990	4990	0
204	20241107	174800	396623820	4990	4990	4990	4990	0
205	20241107	174700	396623820	4990	4990	4990	4990	0
206	20241107	174600	396623820	4990	4990	4990	4990	0
207	20241107	174500	396623820	4990	4990	4990	4990	0
208	20241107	174400	396623820	4990	4990	4990	4990	0
209	20241107	174300	396623820	4990	4990	4990	4990	0
210	20241107	174200	396623820	4990	4990	4990	4990	0
211	20241107	174100	396623820	4990	4990	4990	4990	0
212	20241107	174000	396623820	4990	4990	4990	4990	192
213	20241107	173900	396623820	4990	4990	4990	4990	0
214	20241107	173800	396623820	4990	4990	4990	4990	0
215	20241107	173700	396623820	4990	4990	4990	4990	0
216	20241107	173600	396623820	4990	4990	4990	4990	0
217	20241107	173500	396623820	4990	4990	4990	4990	0
218	20241107	173400	396623820	4990	4990	4990	4990	0
219	20241107	173300	396623820	4990	4990	4990	4990	0
220	20241107	173200	396623820	4990	4990	4990	4990	0
221	20241107	173100	396623820	4990	4990	4990	4990	0
222	20241107	173000	396623820	4990	4990	4990	4990	0
223	20241107	172900	396623820	4990	4990	4990	4990	0
224	20241107	172800	396623820	4990	4990	4990	4990	0
225	20241107	172700	396623820	4990	4990	4990	4990	0
226	20241107	172600	396623820	4990	4990	4990	4990	0
227	20241107	172500	396623820	4990	4990	4990	4990	0
228	20241107	172400	396623820	4990	4990	4990	4990	0
229	20241107	172300	396623820	4990	4990	4990	4990	0
230	20241107	172200	396623820	4990	4990	4990	4990	0
231	20241107	172100	396623820	4990	4990	4990	4990	0
232	20241107	172000	396623820	4990	4990	4990	4990	0
233	20241107	171900	396623820	4990	4990	4990	4990	0
234	20241107	171800	396623820	4990	4990	4990	4990	0
235	20241107	171700	396623820	4990	4990	4990	4990	0
236	20241107	171600	396623820	4990	4990	4990	4990	0
237	20241107	171500	396623820	4990	4990	4990	4990	0
238	20241107	171400	396623820	4990	4990	4990	4990	0
239	20241107	171300	396623820	4990	4990	4990	4990	0
240	20241107	171200	396623820	4990	4990	4990	4990	0
241	20241107	171100	396623820	4990	4990	4990	4990	0
242	20241107	171000	396623820	4990	4990	4990	4990	192
243	20241107	170900	396623820	4990	4990	4990	4990	0
244	20241107	170800	396623820	4990	4990	4990	4990	0
245	20241107	170700	396623820	4990	4990	4990	4990	0
246	20241107	170600	396623820	4990	4990	4990	4990	0
247	20241107	170500	396623820	4990	4990	4990	4990	0
248	20241107	170400	396623820	4990	4990	4990	4990	0
249	20241107	170300	396623820	4990	4990	4990	4990	0
250	20241107	170200	396623820	4990	4990	4990	4990	0
251	20241107	170100	396623820	4990	4990	4990	4990	0
252	20241107	170000	396623820	4990	4990	4990	4990	0
253	20241107	165900	396623820	4990	4990	4990	4990	0
254	20241107	165800	396623820	4990	4990	4990	4990	0
255	20241107	165700	396623820	4990	4990	4990	4990	0
256	20241107	165600	396623820	4990	4990	4990	4990	0
257	20241107	165500	396623820	4990	4990	4990	4990	0
258	20241107	165400	396623820	4990	4990	4990	4990	0
259	20241107	165300	396623820	4990	4990	4990	4990	0
260	20241107	165200	396623820	4990	4990	4990	4990	0
261	20241107	165100	396623820	4990	4990	4990	4990	0
262	20241107	165000	396623820	4990	4990	4990	4990	0
263	20241107	164900	396623820	4990	4990	4990	4990	0
264	20241107	164800	396623820	4990	4990	4990	4990	0
265	20241107	164700	396623820	4990	4990	4990	4990	0
266	20241107	164600	396623820	4990	4990	4990	4990	0
267	20241107	164500	396623820	4990	4990	4990	4990	0
268	20241107	164400	396623820	4990	4990	4990	4990	0
269	20241107	164300	396623820	4990	4990	4990	4990	0
270	20241107	164200	396623820	4990	4990	4990	4990	0
271	20241107	164100	396623820	4990	4990	4990	4990	0
272	20241107	164000	396623820	4990	4990	4990	4990	192
273	20241107	163900	396623820	4990	4990	4990	4990	0
274	20241107	163800	396623820	4990	4990	4990	4990	0
275	20241107	163700	396623820	4990	4990	4990	4990	0
276	20241107	163600	396623820	4990	4990	4990	4990	0
277	20241107	163500	396623820	4990	4990	4990	4990	0
278	20241107	163400	396623820	4990	4990	4990	4990	0
279	20241107	163300	396623820	4990	4990	4990	4990	0
280	20241107	163200	396623820	4990	4990	4990	4990	0
281	20241107	163100	396623820	4990	4990	4990	4990	0
282	20241107	163000	396623820	4990	4990	4990	4990	0
283	20241107	162900	396623820	4990	4990	4990	4990	0
284	20241107	162800	396623820	4990	4990	4990	4990	0
285	20241107	162700	396623820	4990	4990	4990	4990	0
286	20241107	162600	396623820	4990	4990	4990	4990	0
287	20241107	162500	396623820	4990	4990	4990	4990	0
288	20241107	162400	396623820	4990	4990	4990	4990	0
289	20241107	162300	396623820	4990	4990	4990	4990	0
290	20241107	162200	396623820	4990	4990	4990	4990	0
291	20241107	162100	396623820	4990	4990	4990	4990	0
292	20241107	162000	396623820	4990	4990	4990	4990	0
293	20241107	161900	396623820	4990	4990	4990	4990	0
294	20241107	161800	396623820	4990	4990	4990	4990	0
295	20241107	161700	396623820	4990	4990	4990	4990	0
296	20241107	161600	396623820	4990	4990	4990	4990	0
297	20241107	161500	396623820	4990	4990	4990	4990	0
298	20241107	161400	396623820	4990	4990	4990	4990	0
299	20241107	161300	396623820	4990	4990	4990	4990	0
300	20241107	161200	396623820	4990	4990	4990	4990	0
301	20241107	161100	396623820	4990	4990	4990	4990	0
302	20241107	161000	396623820	4990	4990	4990	4990	192
303	20241107	160900	396623820	4990	4990	4990	4990	0
304	20241107	160800	396623820	4990	4990	4990	4990	0
305	20241107	160700	396623820	4990	4990	4990	4990	0
306	20241107	160600	396623820	4990	4990	4990	4990	0
307	20241107	160500	396623820	4990	4990	4990	4990	0
308	20241107	160400	396623820	4990	4990	4990	4990	0
309	20241107	160300	396623820	4990	4990	4990	4990	0
310	20241107	160200	396623820	4990	4990	4990	4990	0
311	20241107	160100	396623820	4990	4990	4990	4990	0
312	20241107	160000	396623820	4990	4990	4990	4990	0
313	20241107	155900	396623820	4990	4990	4990	4990	0
314	20241107	155800	396623820	4990	4990	4990	4990	0
315	20241107	155700	396623820	4990	4990	4990	4990	0
316	20241107	155600	396623820	4990	4990	4990	4990	0
317	20241107	155500	396623820	4990	4990	4990	4990	0
318	20241107	155400	396623820	4990	4990	4990	4990	0
319	20241107	155300	396623820	4990	4990	4990	4990	0
320	20241107	155200	396623820	4990	4990	4990	4990	0
321	20241107	155100	396623820	4990	4990	4990	4990	0
322	20241107	155000	396623820	4990	4990	4990	4990	0
323	20241107	154900	396623820	4990	4990	4990	4990	0
324	20241107	154800	396623820	4990	4990	4990	4990	0
325	20241107	154700	396623820	4990	4990	4990	4990	0
326	20241107	154600	396623820	4990	4990	4990	4990	0
327	20241107	154500	396623820	4990	4990	4990	4990	0
328	20241107	154400	396623820	4990	4990	4990	4990	0
329	20241107	154300	396623820	4990	4990	4990	4990	0
330	20241107	154200	396623820	4990	4990	4990	4990	0
331	20241107	154100	396623820	4990	4990	4990	4990	0
332	20241107	154000	396623820	4990	4990	4990	4990	192
333	20241107	153900	396623820	4990	4990	4990	4990	0
334	20241107	153800	396623820	4990	4990	4990	4990	0
335	20241107	153700	396623820	4990	4990	4990	4990	0
336	20241107	153600	396623820	4990	4990	4990	4990	0
337	20241107	153500	396623820	4990	4990	4990	4990	0
338	20241107	153400	396623820	4990	4990	4990	4990	0
339	20241107	153300	396623820	4990	4990	4990	4990	0
340	20241107	153200	396623820	4990	4990	4990	4990	0
341	20241107	153100	396623820	4990	4990	4990	4990	0
342	20241107	153000	396623820	4990	4990	4990	4990	192
343	20241107	152900	395665740	4990	4990	4990	4990	0
344	20241107	152800	395665740	4990	4990	4990	4990	0
345	20241107	152700	395665740	4990	4990	4990	4990	0
346	20241107	152600	395665740	4990	4990	4990	4990	0
347	20241107	152500	395665740	4990	4990	4990	4990	0
348	20241107	152400	395665740	4990	4990	4990	4990	0
349	20241107	152300	395665740	4990	4990	4990	4990	0
350	20241107	152200	395665740	4990	4990	4990	4990	0
351	20241107	152100	395665740	4990	4990	4990	4990	0
352	20241107	152000	395665740	4990	4990	4990	4990	0
353	20241107	151900	395665740	4990	4970	4990	4955	1497
354	20241107	151800	388241785	4990	4990	4990	4990	0
355	20241107	151700	388241785	4990	4980	4990	4970	640
356	20241107	151600	385051505	4990	4990	4990	4980	333
357	20241107	151500	383391495	4990	4980	4990	4980	145
358	20241107	151400	382667955	4990	4990	4990	4980	315
359	20241107	151300	381096725	4980	4980	4990	4980	280
360	20241107	151200	379699545	4990	4990	4990	4980	357
361	20241107	151100	377918735	4990	4990	4990	4980	512
362	20241107	151000	375367745	4990	4970	4990	4970	386
363	20241107	150900	373443515	4990	4965	4990	4965	152
364	20241107	150800	372685840	4980	4960	4980	4960	251
365	20241107	150700	371437100	4980	4980	4980	4960	272
366	20241107	150600	370082560	4960	4960	4980	4960	304
367	20241107	150500	368569920	4980	4960	4980	4960	144
368	20241107	150400	367852820	4980	4980	4980	4960	252
369	20241107	150300	366597880	4960	4960	4980	4960	379
370	20241107	150200	364711720	4980	4960	4980	4960	127
371	20241107	150100	364079400	4965	4980	4980	4965	286
372	20241107	150000	362656755	4980	4980	4980	4980	156
373	20241107	145900	361879875	4980	4980	4980	4970	246
374	20241107	145800	360655415	4970	4990	4990	4970	396
375	20241107	145700	358681235	4990	4970	4990	4970	175
376	20241107	145600	357809205	4990	4990	4990	4990	274
377	20241107	145500	356441945	4990	4990	4990	4970	269
378	20241107	145400	355100875	4990	4990	4990	4990	305
379	20241107	145300	353578925	4990	4970	4990	4970	154
380	20241107	145200	352811685	4990	4990	4990	4990	260
381	20241107	145100	351514285	4990	4990	4990	4990	218
382	20241107	145000	350426465	4990	4990	4990	4970	209
383	20241107	144900	349384795	4990	4990	4990	4990	266
384	20241107	144800	348057455	4990	4970	4990	4970	357
385	20241107	144700	346281650	4970	4970	4970	4970	147
386	20241107	144600	345551060	4965	4970	4970	4965	472
387	20241107	144500	343206480	4970	4970	4970	4970	56
388	20241107	144400	342928160	4975	4980	4995	4975	1589
389	20241107	144300	335020740	4980	4975	4980	4975	834
390	20241107	144200	330871485	4975	4965	4975	4965	150
391	20241107	144100	330125855	4975	4975	4975	4975	230
392	20241107	144000	328981605	4965	4965	4965	4965	236
393	20241107	143900	327809865	4975	4980	4980	4975	91
394	20241107	143800	327357130	4975	4960	4975	4960	751
395	20241107	143700	323626195	4950	4955	4960	4950	1082
396	20241107	143600	318260195	4950	4950	4950	4950	0
397	20241107	143500	318260195	4950	4960	4960	4950	95
398	20241107	143400	317789605	4950	4950	4950	4950	0
399	20241107	143300	317789605	4950	4950	4950	4950	62
400	20241107	143200	317482705	4950	4950	4950	4950	823
401	20241107	143100	313408855	4950	4950	4950	4950	62
402	20241107	143000	313101955	4960	4960	4960	4960	2
403	20241107	142900	313092035	4960	4950	4960	4950	114
404	20241107	142800	312527205	4960	4960	4960	4960	10
405	20241107	142700	312477605	4960	4960	4960	4960	13
406	20241107	142600	312413125	4950	4950	4950	4950	62
407	20241107	142500	312106225	4960	4960	4960	4960	0
408	20241107	142400	312106225	4960	4950	4960	4950	1579
409	20241107	142300	304290145	4945	4945	4945	4945	0
410	20241107	142200	304290145	4945	4955	4955	4945	572
411	20241107	142100	301461550	4945	4945	4945	4945	0
412	20241107	142000	301461550	4945	4945	4945	4945	61
413	20241107	141900	301159905	4950	4950	4950	4950	5
414	20241107	141800	301135155	4950	4945	4950	4945	63
415	20241107	141700	300823615	4950	4950	4950	4950	3
416	20241107	141600	300808765	4950	4955	4955	4950	2418
417	20241107	141500	288839380	4955	4955	4955	4955	1000
418	20241107	141400	283884380	4955	4955	4955	4955	0
419	20241107	141300	283884380	4955	4955	4955	4955	62
420	20241107	141200	283577170	4955	4955	4955	4955	0
421	20241107	141100	283577170	4955	4955	4955	4955	61
422	20241107	141000	283274915	4960	4960	4960	4960	1
423	20241107	140900	283269955	4955	4955	4955	4955	62
424	20241107	140800	282962745	4955	4955	4955	4955	0
425	20241107	140700	282962745	4955	4955	4955	4955	61
426	20241107	140600	282660490	4955	4955	4955	4955	0
427	20241107	140500	282660490	4955	4955	4955	4955	62
428	20241107	140400	282353280	4960	4960	4960	4960	118
429	20241107	140300	281768000	4955	4955	4955	4955	62
430	20241107	140200	281460790	4955	4955	4955	4955	0
431	20241107	140100	281460790	4955	4955	4955	4955	0
432	20241107	140000	281460790	4955	4955	4955	4955	61
433	20241107	135900	281158535	4955	4955	4955	4955	0
434	20241107	135800	281158535	4955	4955	4955	4955	62
435	20241107	135700	280851325	4955	4955	4955	4955	0
436	20241107	135600	280851325	4955	4955	4955	4955	141
437	20241107	135500	280152670	4955	4955	4955	4955	0
438	20241107	135400	280152670	4955	4955	4955	4955	129
439	20241107	135300	279513475	4960	4960	4960	4960	0
440	20241107	135200	279513475	4960	4960	4960	4960	22
441	20241107	135100	279404355	4960	4960	4960	4960	28
442	20241107	135000	279265475	4960	4960	4960	4960	0
443	20241107	134900	279265475	4960	4960	4960	4960	62
444	20241107	134800	278957955	4960	4960	4960	4960	888
445	20241107	134700	274553475	4955	4955	4955	4955	61
446	20241107	134600	274251220	4955	4955	4955	4955	0
447	20241107	134500	274251220	4955	4955	4955	4955	62
448	20241107	134400	273944010	4955	4955	4955	4955	0
449	20241107	134300	273944010	4955	4955	4955	4955	61
450	20241107	134200	273641755	4955	4955	4955	4955	0
451	20241107	134100	273641755	4955	4955	4955	4955	1062
452	20241107	134000	268379545	4960	4960	4960	4960	50
453	20241107	133900	268131545	4960	4960	4960	4960	208
454	20241107	133800	267099865	4960	4960	4960	4960	120
455	20241107	133700	266504665	4960	4960	4960	4960	36
456	20241107	133600	266326105	4960	4960	4960	4960	26
457	20241107	133500	266197145	4960	4960	4960	4960	1345
458	20241107	133400	259525945	4960	4960	4960	4960	62
459	20241107	133300	259218425	4960	4960	4960	4960	0
460	20241107	133200	259218425	4960	4960	4960	4960	61
461	20241107	133100	258915865	4960	4960	4960	4960	0
462	20241107	133000	258915865	4960	4960	4960	4960	62
463	20241107	132900	258608345	4960	4960	4960	4960	0
464	20241107	132800	258608345	4960	4960	4960	4960	61
465	20241107	132700	258305785	4960	4960	4960	4960	0
466	20241107	132600	258305785	4960	4960	4960	4960	62
467	20241107	132500	257998265	4970	4970	4970	4970	30
468	20241107	132400	257849165	4960	4960	4960	4960	0
469	20241107	132300	257849165	4960	4960	4960	4960	61
470	20241107	132200	257546605	4960	4960	4960	4960	0
471	20241107	132100	257546605	4960	4965	4965	4960	111
472	20241107	132000	256995800	4960	4960	4960	4960	0
473	20241107	131900	256995800	4960	4960	4960	4960	61
474	20241107	131800	256693240	4960	4960	4960	4960	0
475	20241107	131700	256693240	4960	4960	4960	4960	62
476	20241107	131600	256385720	4960	4960	4960	4960	0
477	20241107	131500	256385720	4960	4960	4960	4960	61
478	20241107	131400	256083160	4960	4960	4960	4960	0
479	20241107	131300	256083160	4960	4960	4960	4960	0
480	20241107	131200	256083160	4960	4965	4965	4960	690
481	20241107	131100	252659910	4965	4965	4965	4965	0
482	20241107	131000	252659910	4965	4965	4965	4965	61
483	20241107	130900	252357045	4975	4975	4975	4975	0
484	20241107	130800	252357045	4975	4965	4975	4965	270
485	20241107	130700	251016485	4955	4955	4955	4955	0
486	20241107	130600	251016485	4955	4960	4960	4955	514
487	20241107	130500	248469540	4955	4955	4955	4955	0
488	20241107	130400	248469540	4955	4955	4955	4955	61
489	20241107	130300	248167285	4955	4955	4955	4955	0
490	20241107	130200	248167285	4955	4955	4955	4955	62
491	20241107	130100	247860075	4955	4955	4955	4955	0
492	20241107	130000	247860075	4955	4955	4955	4955	0
493	20241107	125900	247860075	4955	4955	4955	4955	62
494	20241107	125800	247552865	4965	4955	4965	4955	130
495	20241107	125700	246907715	4955	4955	4955	4955	118
496	20241107	125600	246323025	4960	4960	4960	4960	0
497	20241107	125500	246323025	4960	4960	4960	4960	5
498	20241107	125400	246298225	4955	4955	4955	4955	0
499	20241107	125300	246298225	4955	4955	4955	4955	62
500	20241107	125200	245991015	4955	4955	4955	4955	565
501	20241107	125100	243191440	4950	4955	4955	4950	71
502	20241107	125000	242839940	4950	4950	4950	4950	0
503	20241107	124900	242839940	4950	4950	4950	4950	62
504	20241107	124800	242533040	4950	4950	4950	4950	0
505	20241107	124700	242533040	4950	4950	4950	4950	0
506	20241107	124600	242533040	4950	4950	4950	4950	61
507	20241107	124500	242231090	4950	4950	4950	4950	0
508	20241107	124400	242231090	4950	4950	4950	4950	62
509	20241107	124300	241924190	4955	4955	4955	4955	403
510	20241107	124200	239927325	4950	4950	4950	4950	62
511	20241107	124100	239620425	4950	4950	4950	4950	0
512	20241107	124000	239620425	4950	4955	4955	4950	76
513	20241107	123900	239244150	4955	4955	4955	4955	162
514	20241107	123800	238441440	4955	4955	4955	4955	1062
515	20241107	123700	233179230	4955	4960	4960	4955	1362
516	20241107	123600	226427470	4960	4960	4960	4960	0
517	20241107	123500	226427470	4960	4960	4960	4960	61
518	20241107	123400	226124910	4960	4960	4960	4960	0
519	20241107	123300	226124910	4960	4960	4960	4960	62
520	20241107	123200	225817390	4960	4960	4960	4960	0
521	20241107	123100	225817390	4960	4960	4960	4960	101
522	20241107	123000	225316430	4955	4955	4955	4955	0
523	20241107	122900	225316430	4955	4955	4955	4955	62
524	20241107	122800	225009220	4955	4955	4955	4955	0
525	20241107	122700	225009220	4955	4955	4955	4955	61
526	20241107	122600	224706965	4955	4955	4955	4955	0
527	20241107	122500	224706965	4955	4955	4955	4955	62
528	20241107	122400	224399755	4955	4955	4955	4955	500
529	20241107	122300	221922255	4955	4955	4955	4955	0
530	20241107	122200	221922255	4955	4955	4955	4955	61
531	20241107	122100	221620000	4955	4955	4955	4955	0
532	20241107	122000	221620000	4955	4955	4955	4955	62
533	20241107	121900	221312790	4955	4955	4955	4955	0
534	20241107	121800	221312790	4955	4960	4960	4955	415
535	20241107	121700	219254695	4960	4960	4960	4960	0
536	20241107	121600	219254695	4960	4960	4960	4960	62
537	20241107	121500	218947175	4960	4960	4960	4960	1
538	20241107	121400	218942215	4960	4960	4960	4960	529
539	20241107	121300	216318375	4965	4965	4965	4965	40
540	20241107	121200	216119775	4960	4960	4960	4960	61
541	20241107	121100	215817215	4965	4965	4965	4965	10
542	20241107	121000	215767565	4965	4965	4965	4965	6
543	20241107	120900	215737775	4960	4960	4960	4960	69
544	20241107	120800	215395535	4960	4960	4960	4960	20
545	20241107	120700	215296335	4955	4955	4955	4955	61
546	20241107	120600	214994080	4965	4960	4965	4960	215
547	20241107	120500	213927635	4960	4960	4960	4960	90
548	20241107	120400	213481235	4965	4960	4965	4960	153
549	20241107	120300	212721750	4960	4965	4965	4960	73
550	20241107	120200	212359610	4965	4965	4965	4965	50
551	20241107	120100	212111360	4960	4960	4960	4960	62
552	20241107	120000	211803840	4960	4960	4960	4960	0
553	20241107	115900	211803840	4960	4960	4960	4960	0
554	20241107	115800	211803840	4960	4960	4960	4960	61
555	20241107	115700	211501280	4955	4955	4955	4955	0
556	20241107	115600	211501280	4955	4955	4955	4955	157
557	20241107	115500	210723345	4955	4955	4955	4955	309
558	20241107	115400	209192250	4950	4975	4975	4950	8061
559	20241107	115300	169200650	4980	4980	4980	4980	114
560	20241107	115200	168632930	4980	4975	4980	4975	100
561	20241107	115100	168135380	4975	4975	4975	4975	7
562	20241107	115000	168100555	4980	4980	4980	4980	71
563	20241107	114900	167746975	4980	4980	4980	4980	0
564	20241107	114800	167746975	4980	4980	4980	4980	62
565	20241107	114700	167438215	4980	4980	4980	4980	60
566	20241107	114600	167139415	4980	4985	4985	4980	1440
567	20241107	114500	159964535	4985	4985	5010	4985	190
568	20241107	114400	159015020	4985	4985	4985	4985	30
569	20241107	114300	158865470	4980	4980	4980	4980	61
570	20241107	114200	158561690	4980	4980	4980	4980	0
571	20241107	114100	158561690	4980	4980	4980	4980	62
572	20241107	114000	158252930	4980	4980	4980	4980	0
573	20241107	113900	158252930	4980	4980	4980	4980	61
574	20241107	113800	157949150	4985	4985	4985	4985	400
575	20241107	113700	155955150	4980	4980	4980	4975	216
576	20241107	113600	154879780	4980	4980	4980	4980	77
577	20241107	113500	154496320	4980	4975	4980	4975	361
578	20241107	113400	152698845	4980	4980	4980	4980	0
579	20241107	113300	152698845	4980	4980	4980	4980	6
580	20241107	113200	152668965	4980	4985	4985	4980	801
581	20241107	113100	148679315	4985	4985	4985	4985	0
582	20241107	113000	148679315	4985	4985	4985	4985	61
583	20241107	112900	148375230	5000	5000	5000	5000	0
584	20241107	112800	148375230	5000	4985	5000	4985	112
585	20241107	112700	147816160	4985	4985	4985	4985	5
586	20241107	112600	147791235	4985	4985	4985	4985	61
587	20241107	112500	147487150	4985	4985	4985	4985	0
588	20241107	112400	147487150	4985	4985	4985	4985	62
589	20241107	112300	147178080	4985	4985	4985	4985	0
590	20241107	112200	147178080	4985	4985	4985	4985	61
591	20241107	112100	146873995	4990	4990	4990	4990	61
592	20241107	112000	146569605	4985	4985	4985	4985	0
593	20241107	111900	146569605	4985	4985	4985	4985	62
594	20241107	111800	146260535	4985	4985	4985	4985	0
595	20241107	111700	146260535	4985	4985	4985	4985	62
596	20241107	111600	145951465	4985	4985	4985	4985	0
597	20241107	111500	145951465	4985	5000	5000	4985	161
598	20241107	111400	145147380	5000	5000	5000	5000	0
599	20241107	111300	145147380	5000	4985	5000	4985	318
600	20241107	111200	143560360	4990	4990	4990	4990	0
601	20241107	111100	143560360	4990	4990	4990	4990	21
602	20241107	111000	143455570	4990	4990	4990	4990	0
603	20241107	110900	143455570	4990	4990	4990	4990	0
604	20241107	110800	143455570	4990	5000	5000	4990	82
605	20241107	110700	143046380	4985	4985	4985	4985	0
606	20241107	110600	143046380	4985	4985	4985	4985	61
607	20241107	110500	142742295	4985	4985	4985	4985	0
608	20241107	110400	142742295	4985	4990	4990	4985	137
609	20241107	110300	142058695	5000	5000	5000	5000	1
610	20241107	110200	142053695	4985	4985	4985	4985	61
611	20241107	110100	141749610	4985	4985	4985	4985	0
612	20241107	110000	141749610	4985	4985	4985	4985	69
613	20241107	105900	141405645	4985	4985	4985	4985	0
614	20241107	105800	141405645	4985	4980	4985	4980	89
615	20241107	105700	140962285	4980	4980	4980	4980	0
616	20241107	105600	140962285	4980	4980	4980	4980	0
617	20241107	105500	140962285	4980	4980	4980	4980	62
618	20241107	105400	140653525	5000	5000	5000	5000	5
619	20241107	105300	140628525	5000	4980	5000	4980	67
620	20241107	105200	140294745	4980	4980	4980	4980	0
621	20241107	105100	140294745	4980	4980	4980	4980	62
622	20241107	105000	139985985	4990	4990	4990	4990	0
623	20241107	104900	139985985	4990	4995	4995	4990	9075
624	20241107	104800	94697285	4995	4995	4995	4995	0
625	20241107	104700	94697285	4995	4995	5000	4995	189
626	20241107	104600	93753225	5000	5000	5000	5000	0
627	20241107	104500	93753225	5000	4995	5000	4995	287
628	20241107	104400	92318535	5000	5000	5000	5000	2
629	20241107	104300	92308535	4995	4995	4995	4995	0
630	20241107	104200	92308535	4995	4995	4995	4995	61
631	20241107	104100	92003840	5000	5000	5000	5000	1
632	20241107	104000	91998840	5000	5000	5000	5000	62
633	20241107	103900	91688840	5000	5000	5000	5000	365
634	20241107	103800	89863840	5000	5000	5000	5000	61
635	20241107	103700	89558840	5000	5000	5000	5000	0
636	20241107	103600	89558840	5000	5000	5000	5000	62
637	20241107	103500	89248840	5000	5000	5000	5000	0
638	20241107	103400	89248840	5000	5000	5000	5000	0
639	20241107	103300	89248840	5000	5000	5000	5000	3
640	20241107	103200	89233840	5000	5000	5000	5000	0
641	20241107	103100	89233840	5000	5000	5000	5000	0
642	20241107	103000	89233840	5000	5000	5000	5000	0
643	20241107	102900	89233840	5000	5000	5000	5000	200
644	20241107	102800	88233840	5000	5000	5000	5000	127
645	20241107	102700	87598840	5000	5000	5000	5000	531
646	20241107	102600	84943840	5000	5000	5000	5000	0
647	20241107	102500	84943840	5000	5000	5000	5000	1
648	20241107	102400	84938840	5010	5010	5010	5010	0
649	20241107	102300	84938840	5010	5010	5010	5010	1000
650	20241107	102200	79928840	5020	5020	5020	5020	0
651	20241107	102100	79928840	5020	5020	5020	5020	0
652	20241107	102000	79928840	5020	5000	5020	5000	24
653	20241107	101900	79808800	5010	5010	5010	5010	15
654	20241107	101800	79733650	5010	5010	5010	5010	0
655	20241107	101700	79733650	5010	5010	5010	5010	0
656	20241107	101600	79733650	5010	5010	5010	5010	302
657	20241107	101500	78220630	5020	5020	5020	5020	0
658	20241107	101400	78220630	5020	5020	5020	5020	20
659	20241107	101300	78120230	5020	5010	5020	5010	210
660	20241107	101200	77068030	5020	5020	5020	5020	0
661	20241107	101100	77068030	5020	5020	5020	5020	21
662	20241107	101000	76962610	5020	5020	5020	5020	1
663	20241107	100900	76957590	5020	5020	5020	5020	0
664	20241107	100800	76957590	5020	5020	5020	5020	939
665	20241107	100700	72243810	5020	5020	5020	5020	0
666	20241107	100600	72243810	5020	5020	5020	5020	0
667	20241107	100500	72243810	5020	5020	5020	5020	0
668	20241107	100400	72243810	5020	5020	5020	5020	0
669	20241107	100300	72243810	5020	5020	5020	5020	398
670	20241107	100200	70245850	5020	5020	5020	5020	1602
671	20241107	100100	62203810	5040	5040	5040	5040	0
672	20241107	100000	62203810	5040	5040	5040	5040	0
673	20241107	095900	62203810	5040	5040	5040	5040	0
674	20241107	095800	62203810	5040	5040	5040	5040	0
675	20241107	095700	62203810	5040	5040	5040	5040	0
676	20241107	095600	62203810	5040	5040	5040	5040	0
677	20241107	095500	62203810	5040	5040	5040	5040	0
678	20241107	095400	62203810	5040	5040	5040	5040	0
679	20241107	095300	62203810	5040	5040	5040	5040	2
680	20241107	095200	62193730	5040	5020	5040	5020	77
681	20241107	095100	61807170	5020	5020	5020	5020	0
682	20241107	095000	61807170	5020	5020	5020	5020	0
683	20241107	094900	61807170	5020	5030	5030	5020	271
684	20241107	094800	60445510	5040	5040	5040	5040	0
685	20241107	094700	60445510	5040	5040	5040	5040	0
686	20241107	094600	60445510	5040	5040	5040	5040	0
687	20241107	094500	60445510	5040	5040	5040	5040	1
688	20241107	094400	60440470	5040	5040	5040	5040	0
689	20241107	094300	60440470	5040	5040	5040	5040	0
690	20241107	094200	60440470	5040	5040	5040	5040	0
691	20241107	094100	60440470	5040	5040	5040	5040	0
692	20241107	094000	60440470	5040	5040	5040	5040	1
693	20241107	093900	60435430	5030	5030	5030	5030	0
694	20241107	093800	60435430	5030	5030	5030	5030	0
695	20241107	093700	60435430	5030	5030	5030	5030	100
696	20241107	093600	59932430	5030	5030	5030	5030	0
697	20241107	093500	59932430	5030	5030	5030	5030	22
698	20241107	093400	59821770	5050	5050	5050	5050	2
699	20241107	093300	59811670	5050	5050	5050	5050	4
700	20241107	093200	59791470	5050	5030	5050	5030	155
701	20241107	093100	59011720	5050	5050	5050	5050	0
702	20241107	093000	59011720	5050	5040	5050	5040	172
703	20241107	092900	58144630	5050	5050	5050	5050	0
704	20241107	092800	58144630	5050	5050	5050	5050	0
705	20241107	092700	58144630	5050	5050	5050	5050	4
706	20241107	092600	58124430	5050	5050	5050	5050	0
707	20241107	092500	58124430	5050	5050	5050	5050	0
708	20241107	092400	58124430	5050	5050	5050	5050	10
709	20241107	092300	58073930	5050	5050	5050	5050	0
710	20241107	092200	58073930	5050	5050	5050	5050	0
711	20241107	092100	58073930	5050	5050	5050	5050	0
712	20241107	092000	58073930	5050	5050	5050	5050	6
713	20241107	091900	58043630	5030	5030	5030	5030	0
714	20241107	091800	58043630	5030	5030	5030	5030	0
715	20241107	091700	58043630	5030	5030	5030	5030	0
716	20241107	091600	58043630	5030	5030	5030	5030	0
717	20241107	091500	58043630	5030	5030	5030	5030	21
718	20241107	091400	57938000	5030	5030	5030	5030	132
719	20241107	091300	57274040	5040	5040	5040	5040	0
720	20241107	091200	57274040	5040	5040	5040	5040	2
721	20241107	091100	57263960	5050	5050	5050	5050	0
722	20241107	091000	57263960	5050	5050	5050	5050	0
723	20241107	090900	57263960	5050	5050	5050	5050	0
724	20241107	090800	57263960	5050	5050	5050	5050	0
725	20241107	090700	57263960	5050	5050	5050	5050	0
726	20241107	090600	57263960	5050	5050	5050	5050	120
727	20241107	090500	56657960	5060	5060	5070	5060	4295
728	20241107	090400	34924260	5060	5060	5060	5060	6210
729	20241107	090300	3501660	5090	5090	5090	5090	1
730	20241107	090200	3496570	5060	5080	5090	5060	585
731	20241107	090100	536360	5060	5060	5060	5060	0
732	20241107	090000	536360	5060	5060	5060	5060	106