KissMeData/307750/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	210500	167279190	4135	4135	4135	4135	676
3	20241108	210400	167279190	4135	4135	4135	4135	0
4	20241108	210300	167279190	4135	4135	4135	4135	0
5	20241108	210200	167279190	4135	4135	4135	4135	0
6	20241108	210100	167279190	4135	4135	4135	4135	0
7	20241108	210000	167279190	4135	4135	4135	4135	0
8	20241108	205900	167279190	4135	4135	4135	4135	0
9	20241108	205800	167279190	4135	4135	4135	4135	0
10	20241108	205700	167279190	4135	4135	4135	4135	0
11	20241108	205600	167279190	4135	4135	4135	4135	0
12	20241108	205500	167279190	4135	4135	4135	4135	0
13	20241108	205400	167279190	4135	4135	4135	4135	0
14	20241108	205300	167279190	4135	4135	4135	4135	0
15	20241108	205200	167279190	4135	4135	4135	4135	0
16	20241108	205100	167279190	4135	4135	4135	4135	0
17	20241108	205000	167279190	4135	4135	4135	4135	0
18	20241108	204900	167279190	4135	4135	4135	4135	0
19	20241108	204800	167279190	4135	4135	4135	4135	0
20	20241108	204700	167279190	4135	4135	4135	4135	0
21	20241108	204600	167279190	4135	4135	4135	4135	0
22	20241108	204500	167279190	4135	4135	4135	4135	0
23	20241108	204400	167279190	4135	4135	4135	4135	0
24	20241108	204300	167279190	4135	4135	4135	4135	0
25	20241108	204200	167279190	4135	4135	4135	4135	0
26	20241108	204100	167279190	4135	4135	4135	4135	0
27	20241108	204000	167279190	4135	4135	4135	4135	0
28	20241108	203900	167279190	4135	4135	4135	4135	0
29	20241108	203800	167279190	4135	4135	4135	4135	0
30	20241108	203700	167279190	4135	4135	4135	4135	0
31	20241108	203600	167279190	4135	4135	4135	4135	0
32	20241108	203500	167279190	4135	4135	4135	4135	676
33	20241108	203400	167279190	4135	4135	4135	4135	0
34	20241108	203300	167279190	4135	4135	4135	4135	0
35	20241108	203200	167279190	4135	4135	4135	4135	0
36	20241108	203100	167279190	4135	4135	4135	4135	0
37	20241108	203000	167279190	4135	4135	4135	4135	0
38	20241108	202900	167279190	4135	4135	4135	4135	0
39	20241108	202800	167279190	4135	4135	4135	4135	0
40	20241108	202700	167279190	4135	4135	4135	4135	0
41	20241108	202600	167279190	4135	4135	4135	4135	0
42	20241108	202500	167279190	4135	4135	4135	4135	0
43	20241108	202400	167279190	4135	4135	4135	4135	0
44	20241108	202300	167279190	4135	4135	4135	4135	0
45	20241108	202200	167279190	4135	4135	4135	4135	0
46	20241108	202100	167279190	4135	4135	4135	4135	0
47	20241108	202000	167279190	4135	4135	4135	4135	0
48	20241108	201900	167279190	4135	4135	4135	4135	0
49	20241108	201800	167279190	4135	4135	4135	4135	0
50	20241108	201700	167279190	4135	4135	4135	4135	0
51	20241108	201600	167279190	4135	4135	4135	4135	0
52	20241108	201500	167279190	4135	4135	4135	4135	0
53	20241108	201400	167279190	4135	4135	4135	4135	0
54	20241108	201300	167279190	4135	4135	4135	4135	0
55	20241108	201200	167279190	4135	4135	4135	4135	0
56	20241108	201100	167279190	4135	4135	4135	4135	0
57	20241108	201000	167279190	4135	4135	4135	4135	0
58	20241108	200900	167279190	4135	4135	4135	4135	0
59	20241108	200800	167279190	4135	4135	4135	4135	0
60	20241108	200700	167279190	4135	4135	4135	4135	0
61	20241108	200600	167279190	4135	4135	4135	4135	0
62	20241108	200500	167279190	4135	4135	4135	4135	676
63	20241108	200400	167279190	4135	4135	4135	4135	0
64	20241108	200300	167279190	4135	4135	4135	4135	0
65	20241108	200200	167279190	4135	4135	4135	4135	0
66	20241108	200100	167279190	4135	4135	4135	4135	0
67	20241108	200000	167279190	4135	4135	4135	4135	0
68	20241108	195900	167279190	4135	4135	4135	4135	0
69	20241108	195800	167279190	4135	4135	4135	4135	0
70	20241108	195700	167279190	4135	4135	4135	4135	0
71	20241108	195600	167279190	4135	4135	4135	4135	0
72	20241108	195500	167279190	4135	4135	4135	4135	0
73	20241108	195400	167279190	4135	4135	4135	4135	0
74	20241108	195300	167279190	4135	4135	4135	4135	0
75	20241108	195200	167279190	4135	4135	4135	4135	0
76	20241108	195100	167279190	4135	4135	4135	4135	0
77	20241108	195000	167279190	4135	4135	4135	4135	0
78	20241108	194900	167279190	4135	4135	4135	4135	0
79	20241108	194800	167279190	4135	4135	4135	4135	0
80	20241108	194700	167279190	4135	4135	4135	4135	0
81	20241108	194600	167279190	4135	4135	4135	4135	0
82	20241108	194500	167279190	4135	4135	4135	4135	0
83	20241108	194400	167279190	4135	4135	4135	4135	0
84	20241108	194300	167279190	4135	4135	4135	4135	0
85	20241108	194200	167279190	4135	4135	4135	4135	0
86	20241108	194100	167279190	4135	4135	4135	4135	0
87	20241108	194000	167279190	4135	4135	4135	4135	0
88	20241108	193900	167279190	4135	4135	4135	4135	0
89	20241108	193800	167279190	4135	4135	4135	4135	0
90	20241108	193700	167279190	4135	4135	4135	4135	0
91	20241108	193600	167279190	4135	4135	4135	4135	0
92	20241108	193500	167279190	4135	4135	4135	4135	676
93	20241108	193400	167279190	4135	4135	4135	4135	0
94	20241108	193300	167279190	4135	4135	4135	4135	0
95	20241108	193200	167279190	4135	4135	4135	4135	0
96	20241108	193100	167279190	4135	4135	4135	4135	0
97	20241108	193000	167279190	4135	4135	4135	4135	0
98	20241108	192900	167279190	4135	4135	4135	4135	0
99	20241108	192800	167279190	4135	4135	4135	4135	0
100	20241108	192700	167279190	4135	4135	4135	4135	0
101	20241108	192600	167279190	4135	4135	4135	4135	0
102	20241108	192500	167279190	4135	4135	4135	4135	0
103	20241108	192400	167279190	4135	4135	4135	4135	0
104	20241108	192300	167279190	4135	4135	4135	4135	0
105	20241108	192200	167279190	4135	4135	4135	4135	0
106	20241108	192100	167279190	4135	4135	4135	4135	0
107	20241108	192000	167279190	4135	4135	4135	4135	0
108	20241108	191900	167279190	4135	4135	4135	4135	0
109	20241108	191800	167279190	4135	4135	4135	4135	0
110	20241108	191700	167279190	4135	4135	4135	4135	0
111	20241108	191600	167279190	4135	4135	4135	4135	0
112	20241108	191500	167279190	4135	4135	4135	4135	0
113	20241108	191400	167279190	4135	4135	4135	4135	0
114	20241108	191300	167279190	4135	4135	4135	4135	0
115	20241108	191200	167279190	4135	4135	4135	4135	0
116	20241108	191100	167279190	4135	4135	4135	4135	0
117	20241108	191000	167279190	4135	4135	4135	4135	0
118	20241108	190900	167279190	4135	4135	4135	4135	0
119	20241108	190800	167279190	4135	4135	4135	4135	0
120	20241108	190700	167279190	4135	4135	4135	4135	0
121	20241108	190600	167279190	4135	4135	4135	4135	0
122	20241108	190500	167279190	4135	4135	4135	4135	676
123	20241108	190400	167279190	4135	4135	4135	4135	0
124	20241108	190300	167279190	4135	4135	4135	4135	0
125	20241108	190200	167279190	4135	4135	4135	4135	0
126	20241108	190100	167279190	4135	4135	4135	4135	0
127	20241108	190000	167279190	4135	4135	4135	4135	0
128	20241108	185900	167279190	4135	4135	4135	4135	0
129	20241108	185800	167279190	4135	4135	4135	4135	0
130	20241108	185700	167279190	4135	4135	4135	4135	0
131	20241108	185600	167279190	4135	4135	4135	4135	0
132	20241108	185500	167279190	4135	4135	4135	4135	0
133	20241108	185400	167279190	4135	4135	4135	4135	0
134	20241108	185300	167279190	4135	4135	4135	4135	0
135	20241108	185200	167279190	4135	4135	4135	4135	0
136	20241108	185100	167279190	4135	4135	4135	4135	0
137	20241108	185000	167279190	4135	4135	4135	4135	0
138	20241108	184900	167279190	4135	4135	4135	4135	0
139	20241108	184800	167279190	4135	4135	4135	4135	0
140	20241108	184700	167279190	4135	4135	4135	4135	0
141	20241108	184600	167279190	4135	4135	4135	4135	0
142	20241108	184500	167279190	4135	4135	4135	4135	0
143	20241108	184400	167279190	4135	4135	4135	4135	0
144	20241108	184300	167279190	4135	4135	4135	4135	0
145	20241108	184200	167279190	4135	4135	4135	4135	0
146	20241108	184100	167279190	4135	4135	4135	4135	0
147	20241108	184000	167279190	4135	4135	4135	4135	0
148	20241108	183900	167279190	4135	4135	4135	4135	0
149	20241108	183800	167279190	4135	4135	4135	4135	0
150	20241108	183700	167279190	4135	4135	4135	4135	0
151	20241108	183600	167279190	4135	4135	4135	4135	0
152	20241108	183500	167279190	4135	4135	4135	4135	676
153	20241108	183400	167279190	4135	4135	4135	4135	0
154	20241108	183300	167279190	4135	4135	4135	4135	0
155	20241108	183200	167279190	4135	4135	4135	4135	0
156	20241108	183100	167279190	4135	4135	4135	4135	0
157	20241108	183000	167279190	4135	4135	4135	4135	0
158	20241108	182900	167279190	4135	4135	4135	4135	0
159	20241108	182800	167279190	4135	4135	4135	4135	0
160	20241108	182700	167279190	4135	4135	4135	4135	0
161	20241108	182600	167279190	4135	4135	4135	4135	0
162	20241108	182500	167279190	4135	4135	4135	4135	0
163	20241108	182400	167279190	4135	4135	4135	4135	0
164	20241108	182300	167279190	4135	4135	4135	4135	0
165	20241108	182200	167279190	4135	4135	4135	4135	0
166	20241108	182100	167279190	4135	4135	4135	4135	0
167	20241108	182000	167279190	4135	4135	4135	4135	0
168	20241108	181900	167279190	4135	4135	4135	4135	0
169	20241108	181800	167279190	4135	4135	4135	4135	0
170	20241108	181700	167279190	4135	4135	4135	4135	0
171	20241108	181600	167279190	4135	4135	4135	4135	0
172	20241108	181500	167279190	4135	4135	4135	4135	0
173	20241108	181400	167279190	4135	4135	4135	4135	0
174	20241108	181300	167279190	4135	4135	4135	4135	0
175	20241108	181200	167279190	4135	4135	4135	4135	0
176	20241108	181100	167279190	4135	4135	4135	4135	0
177	20241108	181000	167279190	4135	4135	4135	4135	0
178	20241108	180900	167279190	4135	4135	4135	4135	0
179	20241108	180800	167279190	4135	4135	4135	4135	0
180	20241108	180700	167279190	4135	4135	4135	4135	0
181	20241108	180600	167279190	4135	4135	4135	4135	0
182	20241108	180500	167279190	4135	4135	4135	4135	676
183	20241108	180400	167279190	4135	4135	4135	4135	0
184	20241108	180300	167279190	4135	4135	4135	4135	0
185	20241108	180200	167279190	4135	4135	4135	4135	0
186	20241108	180100	167279190	4135	4135	4135	4135	0
187	20241108	180000	167279190	4135	4135	4135	4135	0
188	20241108	175900	167279190	4135	4135	4135	4135	0
189	20241108	175800	167279190	4135	4135	4135	4135	0
190	20241108	175700	167279190	4135	4135	4135	4135	0
191	20241108	175600	167279190	4135	4135	4135	4135	0
192	20241108	175500	167279190	4135	4135	4135	4135	0
193	20241108	175400	167279190	4135	4135	4135	4135	0
194	20241108	175300	167279190	4135	4135	4135	4135	0
195	20241108	175200	167279190	4135	4135	4135	4135	0
196	20241108	175100	167279190	4135	4135	4135	4135	0
197	20241108	175000	167279190	4135	4135	4135	4135	0
198	20241108	174900	167279190	4135	4135	4135	4135	0
199	20241108	174800	167279190	4135	4135	4135	4135	0
200	20241108	174700	167279190	4135	4135	4135	4135	0
201	20241108	174600	167279190	4135	4135	4135	4135	0
202	20241108	174500	167279190	4135	4135	4135	4135	0
203	20241108	174400	167279190	4135	4135	4135	4135	0
204	20241108	174300	167279190	4135	4135	4135	4135	0
205	20241108	174200	167279190	4135	4135	4135	4135	0
206	20241108	174100	167279190	4135	4135	4135	4135	0
207	20241108	174000	167279190	4135	4135	4135	4135	0
208	20241108	173900	167279190	4135	4135	4135	4135	0
209	20241108	173800	167279190	4135	4135	4135	4135	0
210	20241108	173700	167279190	4135	4135	4135	4135	0
211	20241108	173600	167279190	4135	4135	4135	4135	0
212	20241108	173500	167279190	4135	4135	4135	4135	676
213	20241108	173400	167279190	4135	4135	4135	4135	0
214	20241108	173300	167279190	4135	4135	4135	4135	0
215	20241108	173200	167279190	4135	4135	4135	4135	0
216	20241108	173100	167279190	4135	4135	4135	4135	0
217	20241108	173000	167279190	4135	4135	4135	4135	0
218	20241108	172900	167279190	4135	4135	4135	4135	0
219	20241108	172800	167279190	4135	4135	4135	4135	0
220	20241108	172700	167279190	4135	4135	4135	4135	0
221	20241108	172600	167279190	4135	4135	4135	4135	0
222	20241108	172500	167279190	4135	4135	4135	4135	0
223	20241108	172400	167279190	4135	4135	4135	4135	0
224	20241108	172300	167279190	4135	4135	4135	4135	0
225	20241108	172200	167279190	4135	4135	4135	4135	0
226	20241108	172100	167279190	4135	4135	4135	4135	0
227	20241108	172000	167279190	4135	4135	4135	4135	0
228	20241108	171900	167279190	4135	4135	4135	4135	0
229	20241108	171800	167279190	4135	4135	4135	4135	0
230	20241108	171700	167279190	4135	4135	4135	4135	0
231	20241108	171600	167279190	4135	4135	4135	4135	0
232	20241108	171500	167279190	4135	4135	4135	4135	0
233	20241108	171400	167279190	4135	4135	4135	4135	0
234	20241108	171300	167279190	4135	4135	4135	4135	0
235	20241108	171200	167279190	4135	4135	4135	4135	0
236	20241108	171100	167279190	4135	4135	4135	4135	0
237	20241108	171000	167279190	4135	4135	4135	4135	0
238	20241108	170900	167279190	4135	4135	4135	4135	0
239	20241108	170800	167279190	4135	4135	4135	4135	0
240	20241108	170700	167279190	4135	4135	4135	4135	0
241	20241108	170600	167279190	4135	4135	4135	4135	0
242	20241108	170500	167279190	4135	4135	4135	4135	676
243	20241108	170400	167279190	4135	4135	4135	4135	0
244	20241108	170300	167279190	4135	4135	4135	4135	0
245	20241108	170200	167279190	4135	4135	4135	4135	0
246	20241108	170100	167279190	4135	4135	4135	4135	0
247	20241108	170000	167279190	4135	4135	4135	4135	0
248	20241108	165900	167279190	4135	4135	4135	4135	0
249	20241108	165800	167279190	4135	4135	4135	4135	0
250	20241108	165700	167279190	4135	4135	4135	4135	0
251	20241108	165600	167279190	4135	4135	4135	4135	0
252	20241108	165500	167279190	4135	4135	4135	4135	0
253	20241108	165400	167279190	4135	4135	4135	4135	0
254	20241108	165300	167279190	4135	4135	4135	4135	0
255	20241108	165200	167279190	4135	4135	4135	4135	0
256	20241108	165100	167279190	4135	4135	4135	4135	0
257	20241108	165000	167279190	4135	4135	4135	4135	0
258	20241108	164900	167279190	4135	4135	4135	4135	0
259	20241108	164800	167279190	4135	4135	4135	4135	0
260	20241108	164700	167279190	4135	4135	4135	4135	0
261	20241108	164600	167279190	4135	4135	4135	4135	0
262	20241108	164500	167279190	4135	4135	4135	4135	0
263	20241108	164400	167279190	4135	4135	4135	4135	0
264	20241108	164300	167279190	4135	4135	4135	4135	0
265	20241108	164200	167279190	4135	4135	4135	4135	0
266	20241108	164100	167279190	4135	4135	4135	4135	0
267	20241108	164000	167279190	4135	4135	4135	4135	0
268	20241108	163900	167279190	4135	4135	4135	4135	0
269	20241108	163800	167279190	4135	4135	4135	4135	0
270	20241108	163700	167279190	4135	4135	4135	4135	0
271	20241108	163600	167279190	4135	4135	4135	4135	0
272	20241108	163500	167279190	4135	4135	4135	4135	676
273	20241108	163400	167279190	4135	4135	4135	4135	0
274	20241108	163300	167279190	4135	4135	4135	4135	0
275	20241108	163200	167279190	4135	4135	4135	4135	0
276	20241108	163100	167279190	4135	4135	4135	4135	0
277	20241108	163000	167279190	4135	4135	4135	4135	0
278	20241108	162900	167279190	4135	4135	4135	4135	0
279	20241108	162800	167279190	4135	4135	4135	4135	0
280	20241108	162700	167279190	4135	4135	4135	4135	0
281	20241108	162600	167279190	4135	4135	4135	4135	0
282	20241108	162500	167279190	4135	4135	4135	4135	0
283	20241108	162400	167279190	4135	4135	4135	4135	0
284	20241108	162300	167279190	4135	4135	4135	4135	0
285	20241108	162200	167279190	4135	4135	4135	4135	0
286	20241108	162100	167279190	4135	4135	4135	4135	0
287	20241108	162000	167279190	4135	4135	4135	4135	0
288	20241108	161900	167279190	4135	4135	4135	4135	0
289	20241108	161800	167279190	4135	4135	4135	4135	0
290	20241108	161700	167279190	4135	4135	4135	4135	0
291	20241108	161600	167279190	4135	4135	4135	4135	0
292	20241108	161500	167279190	4135	4135	4135	4135	0
293	20241108	161400	167279190	4135	4135	4135	4135	0
294	20241108	161300	167279190	4135	4135	4135	4135	0
295	20241108	161200	167279190	4135	4135	4135	4135	0
296	20241108	161100	167279190	4135	4135	4135	4135	0
297	20241108	161000	167279190	4135	4135	4135	4135	0
298	20241108	160900	167279190	4135	4135	4135	4135	0
299	20241108	160800	167279190	4135	4135	4135	4135	0
300	20241108	160700	167279190	4135	4135	4135	4135	0
301	20241108	160600	167279190	4135	4135	4135	4135	0
302	20241108	160500	167279190	4135	4135	4135	4135	676
303	20241108	160400	167279190	4135	4135	4135	4135	0
304	20241108	160300	167279190	4135	4135	4135	4135	0
305	20241108	160200	167279190	4135	4135	4135	4135	0
306	20241108	160100	167279190	4135	4135	4135	4135	0
307	20241108	160000	167279190	4135	4135	4135	4135	0
308	20241108	155900	167279190	4135	4135	4135	4135	0
309	20241108	155800	167279190	4135	4135	4135	4135	0
310	20241108	155700	167279190	4135	4135	4135	4135	0
311	20241108	155600	167279190	4135	4135	4135	4135	0
312	20241108	155500	167279190	4135	4135	4135	4135	0
313	20241108	155400	167279190	4135	4135	4135	4135	0
314	20241108	155300	167279190	4135	4135	4135	4135	0
315	20241108	155200	167279190	4135	4135	4135	4135	0
316	20241108	155100	167279190	4135	4135	4135	4135	0
317	20241108	155000	167279190	4135	4135	4135	4135	0
318	20241108	154900	167279190	4135	4135	4135	4135	0
319	20241108	154800	167279190	4135	4135	4135	4135	0
320	20241108	154700	167279190	4135	4135	4135	4135	0
321	20241108	154600	167279190	4135	4135	4135	4135	0
322	20241108	154500	167279190	4135	4135	4135	4135	0
323	20241108	154400	167279190	4135	4135	4135	4135	0
324	20241108	154300	167279190	4135	4135	4135	4135	0
325	20241108	154200	167279190	4135	4135	4135	4135	0
326	20241108	154100	167279190	4135	4135	4135	4135	0
327	20241108	154000	167279190	4135	4135	4135	4135	0
328	20241108	153900	167279190	4135	4135	4135	4135	0
329	20241108	153800	167279190	4135	4135	4135	4135	0
330	20241108	153700	167279190	4135	4135	4135	4135	0
331	20241108	153600	167279190	4135	4135	4135	4135	0
332	20241108	153500	167279190	4135	4135	4135	4135	676
333	20241108	153400	167279190	4135	4135	4135	4135	0
334	20241108	153300	167279190	4135	4135	4135	4135	0
335	20241108	153200	167279190	4135	4135	4135	4135	0
336	20241108	153100	167279190	4135	4135	4135	4135	0
337	20241108	153000	167279190	4135	4135	4135	4135	676
338	20241108	152900	164483930	4125	4125	4125	4125	0
339	20241108	152800	164483930	4125	4125	4125	4125	0
340	20241108	152700	164483930	4125	4125	4125	4125	0
341	20241108	152600	164483930	4125	4125	4125	4125	0
342	20241108	152500	164483930	4125	4125	4125	4125	0
343	20241108	152400	164483930	4125	4125	4125	4125	0
344	20241108	152300	164483930	4125	4125	4125	4125	0
345	20241108	152200	164483930	4125	4125	4125	4125	0
346	20241108	152100	164483930	4125	4125	4125	4125	0
347	20241108	152000	164483930	4125	4125	4125	4125	0
348	20241108	151900	164483930	4125	4115	4125	4115	73
349	20241108	151800	164183525	4115	4115	4115	4115	0
350	20241108	151700	164183525	4115	4115	4115	4115	0
351	20241108	151600	164183525	4115	4115	4115	4115	20
352	20241108	151500	164101225	4115	4115	4115	4115	3
353	20241108	151400	164088880	4135	4135	4135	4135	0
354	20241108	151300	164088880	4135	4135	4135	4135	0
355	20241108	151200	164088880	4135	4135	4135	4135	100
356	20241108	151100	163675380	4135	4135	4135	4135	150
357	20241108	151000	163055130	4135	4135	4135	4135	0
358	20241108	150900	163055130	4135	4130	4135	4130	400
359	20241108	150800	161402730	4130	4130	4130	4130	0
360	20241108	150700	161402730	4130	4110	4130	4110	220
361	20241108	150600	160498130	4110	4115	4115	4110	36
362	20241108	150500	160350165	4110	4115	4115	4110	10
363	20241108	150400	160309040	4130	4130	4130	4130	6
364	20241108	150300	160284260	4130	4130	4130	4130	0
365	20241108	150200	160284260	4130	4130	4130	4130	0
366	20241108	150100	160284260	4130	4130	4130	4130	164
367	20241108	150000	159606940	4130	4130	4130	4130	19
368	20241108	145900	159528470	4130	4130	4130	4130	340
369	20241108	145800	158124270	4130	4130	4130	4130	0
370	20241108	145700	158124270	4130	4130	4130	4130	0
371	20241108	145600	158124270	4130	4125	4130	4110	310
372	20241108	145500	156849940	4130	4130	4130	4130	10
373	20241108	145400	156808640	4130	4130	4130	4130	0
374	20241108	145300	156808640	4130	4130	4130	4130	0
375	20241108	145200	156808640	4130	4130	4130	4130	0
376	20241108	145100	156808640	4130	4130	4130	4130	1
377	20241108	145000	156804510	4110	4110	4110	4110	0
378	20241108	144900	156804510	4110	4110	4110	4110	0
379	20241108	144800	156804510	4110	4110	4110	4110	159
380	20241108	144700	156151020	4110	4110	4110	4110	0
381	20241108	144600	156151020	4110	4110	4110	4110	1
382	20241108	144500	156146910	4110	4110	4110	4110	30
383	20241108	144400	156023610	4110	4120	4120	4110	54
384	20241108	144300	155801355	4135	4135	4135	4135	0
385	20241108	144200	155801355	4135	4135	4135	4135	0
386	20241108	144100	155801355	4135	4135	4135	4135	32
387	20241108	144000	155669035	4135	4135	4135	4135	0
388	20241108	143900	155669035	4135	4135	4135	4135	0
389	20241108	143800	155669035	4135	4135	4135	4135	0
390	20241108	143700	155669035	4135	4135	4135	4135	0
391	20241108	143600	155669035	4135	4135	4135	4135	1
392	20241108	143500	155664900	4135	4135	4135	4135	0
393	20241108	143400	155664900	4135	4135	4135	4135	0
394	20241108	143300	155664900	4135	4135	4135	4135	0
395	20241108	143200	155664900	4135	4135	4135	4135	1
396	20241108	143100	155660765	4120	4120	4120	4120	54
397	20241108	143000	155438285	4135	4135	4135	4135	0
398	20241108	142900	155438285	4135	4135	4135	4135	1
399	20241108	142800	155434150	4135	4135	4135	4135	500
400	20241108	142700	153366650	4140	4140	4140	4140	0
401	20241108	142600	153366650	4140	4140	4140	4140	60
402	20241108	142500	153118250	4140	4140	4140	4140	1121
403	20241108	142400	148477310	4130	4130	4130	4130	10
404	20241108	142300	148436010	4130	4125	4130	4125	1187
405	20241108	142200	143534040	4125	4125	4125	4125	300
406	20241108	142100	142296540	4125	4125	4125	4125	0
407	20241108	142000	142296540	4125	4125	4125	4125	0
408	20241108	141900	142296540	4125	4125	4125	4125	200
409	20241108	141800	141471540	4125	4120	4125	4120	55
410	20241108	141700	141244715	4120	4120	4120	4120	0
411	20241108	141600	141244715	4120	4120	4120	4120	1
412	20241108	141500	141240595	4120	4120	4120	4120	7
413	20241108	141400	141211755	4120	4120	4120	4120	0
414	20241108	141300	141211755	4120	4120	4120	4120	0
415	20241108	141200	141211755	4120	4120	4120	4120	0
416	20241108	141100	141211755	4120	4120	4120	4120	0
417	20241108	141000	141211755	4120	4120	4120	4120	0
418	20241108	140900	141211755	4120	4120	4120	4120	0
419	20241108	140800	141211755	4120	4120	4120	4120	2
420	20241108	140700	141203515	4125	4125	4125	4125	0
421	20241108	140600	141203515	4125	4125	4125	4125	0
422	20241108	140500	141203515	4125	4125	4125	4125	0
423	20241108	140400	141203515	4125	4125	4125	4125	0
424	20241108	140300	141203515	4125	4125	4125	4125	1
425	20241108	140200	141199390	4125	4125	4125	4125	1
426	20241108	140100	141195265	4125	4125	4125	4125	0
427	20241108	140000	141195265	4125	4125	4125	4125	0
428	20241108	135900	141195265	4125	4125	4125	4125	0
429	20241108	135800	141195265	4125	4125	4125	4125	0
430	20241108	135700	141195265	4125	4130	4130	4125	2
431	20241108	135600	141187010	4125	4125	4125	4125	0
432	20241108	135500	141187010	4125	4130	4135	4125	1026
433	20241108	135400	136944775	4130	4130	4130	4130	5
434	20241108	135300	136924125	4130	4130	4130	4130	32
435	20241108	135200	136791965	4130	4130	4130	4130	2
436	20241108	135100	136783705	4135	4135	4135	4135	0
437	20241108	135000	136783705	4135	4135	4135	4135	0
438	20241108	134900	136783705	4135	4135	4135	4135	21
439	20241108	134800	136696870	4140	4140	4140	4140	0
440	20241108	134700	136696870	4140	4140	4140	4140	668
441	20241108	134600	133931350	4140	4140	4140	4140	100
442	20241108	134500	133517350	4140	4140	4140	4140	0
443	20241108	134400	133517350	4140	4140	4140	4140	0
444	20241108	134300	133517350	4140	4140	4140	4140	0
445	20241108	134200	133517350	4140	4140	4140	4140	1
446	20241108	134100	133513210	4125	4125	4125	4125	292
447	20241108	134000	132308710	4125	4125	4125	4125	0
448	20241108	133900	132308710	4125	4125	4125	4125	100
449	20241108	133800	131896210	4125	4125	4125	4125	0
450	20241108	133700	131896210	4125	4125	4125	4125	0
451	20241108	133600	131896210	4125	4125	4125	4125	0
452	20241108	133500	131896210	4125	4125	4125	4125	0
453	20241108	133400	131896210	4125	4125	4125	4125	0
454	20241108	133300	131896210	4125	4125	4125	4125	0
455	20241108	133200	131896210	4125	4125	4125	4125	205
456	20241108	133100	131050585	4140	4140	4140	4140	0
457	20241108	133000	131050585	4140	4135	4140	4135	41
458	20241108	132900	130881045	4135	4135	4135	4135	0
459	20241108	132800	130881045	4135	4130	4135	4130	2
460	20241108	132700	130872780	4125	4125	4125	4125	5
461	20241108	132600	130852155	4125	4125	4125	4125	2295
462	20241108	132500	121385280	4135	4135	4135	4135	0
463	20241108	132400	121385280	4135	4135	4135	4135	300
464	20241108	132300	120144780	4135	4110	4135	4110	2784
465	20241108	132200	108659810	4110	4110	4110	4110	0
466	20241108	132100	108659810	4110	4110	4110	4110	268
467	20241108	132000	107558330	4110	4110	4110	4110	0
468	20241108	131900	107558330	4110	4110	4110	4110	17
469	20241108	131800	107488460	4125	4125	4125	4125	0
470	20241108	131700	107488460	4125	4125	4125	4125	0
471	20241108	131600	107488460	4125	4125	4125	4125	0
472	20241108	131500	107488460	4125	4125	4125	4125	0
473	20241108	131400	107488460	4125	4125	4125	4125	0
474	20241108	131300	107488460	4125	4125	4125	4125	200
475	20241108	131200	106663460	4125	4125	4125	4125	50
476	20241108	131100	106457210	4120	4120	4120	4120	149
477	20241108	131000	105843330	4120	4120	4120	4120	1
478	20241108	130900	105839210	4115	4115	4115	4115	215
479	20241108	130800	104954485	4115	4115	4115	4115	10
480	20241108	130700	104913335	4110	4110	4110	4110	0
481	20241108	130600	104913335	4110	4110	4110	4110	28
482	20241108	130500	104798255	4125	4125	4125	4125	0
483	20241108	130400	104798255	4125	4125	4125	4125	0
484	20241108	130300	104798255	4125	4125	4125	4125	0
485	20241108	130200	104798255	4125	4120	4125	4120	1011
486	20241108	130100	100632930	4115	4115	4115	4115	0
487	20241108	130000	100632930	4115	4115	4115	4115	0
488	20241108	125900	100632930	4115	4115	4115	4115	486
489	20241108	125800	98633040	4115	4115	4115	4115	0
490	20241108	125700	98633040	4115	4115	4115	4115	0
491	20241108	125600	98633040	4115	4115	4115	4115	46
492	20241108	125500	98443750	4105	4105	4105	4105	72
493	20241108	125400	98148190	4115	4115	4115	4115	0
494	20241108	125300	98148190	4115	4115	4115	4115	0
495	20241108	125200	98148190	4115	4115	4115	4115	306
496	20241108	125100	96889000	4115	4115	4115	4115	0
497	20241108	125000	96889000	4115	4115	4115	4115	0
498	20241108	124900	96889000	4115	4115	4115	4115	0
499	20241108	124800	96889000	4115	4115	4115	4115	300
500	20241108	124700	95654500	4100	4100	4100	4100	0
501	20241108	124600	95654500	4100	4100	4100	4100	50
502	20241108	124500	95449500	4115	4115	4115	4115	0
503	20241108	124400	95449500	4115	4115	4115	4115	0
504	20241108	124300	95449500	4115	4110	4115	4110	255
505	20241108	124200	94400925	4115	4115	4115	4115	0
506	20241108	124100	94400925	4115	4115	4115	4115	0
507	20241108	124000	94400925	4115	4115	4115	4115	0
508	20241108	123900	94400925	4115	4115	4115	4115	0
509	20241108	123800	94400925	4115	4115	4115	4115	0
510	20241108	123700	94400925	4115	4110	4115	4110	450
511	20241108	123600	92549310	4110	4110	4110	4110	0
512	20241108	123500	92549310	4110	4110	4110	4110	0
513	20241108	123400	92549310	4110	4110	4110	4110	0
514	20241108	123300	92549310	4110	4110	4110	4110	0
515	20241108	123200	92549310	4110	4110	4110	4110	0
516	20241108	123100	92549310	4110	4110	4110	4110	1
517	20241108	123000	92545200	4105	4105	4105	4105	43
518	20241108	122900	92368685	4100	4100	4100	4100	8
519	20241108	122800	92335885	4100	4100	4100	4100	0
520	20241108	122700	92335885	4100	4100	4100	4100	54
521	20241108	122600	92114485	4100	4100	4100	4100	1
522	20241108	122500	92110385	4100	4100	4100	4100	0
523	20241108	122400	92110385	4100	4100	4100	4100	0
524	20241108	122300	92110385	4100	4100	4100	4100	0
525	20241108	122200	92110385	4100	4100	4100	4100	0
526	20241108	122100	92110385	4100	4100	4100	4100	0
527	20241108	122000	92110385	4100	4100	4100	4100	0
528	20241108	121900	92110385	4100	4100	4100	4100	0
529	20241108	121800	92110385	4100	4100	4100	4100	10
530	20241108	121700	92069385	4100	4100	4100	4100	0
531	20241108	121600	92069385	4100	4100	4100	4100	0
532	20241108	121500	92069385	4100	4100	4100	4100	0
533	20241108	121400	92069385	4100	4100	4100	4100	3
534	20241108	121300	92057085	4105	4105	4105	4105	0
535	20241108	121200	92057085	4105	4105	4105	4105	1
536	20241108	121100	92052980	4100	4100	4100	4100	2
537	20241108	121000	92044780	4100	4100	4100	4100	0
538	20241108	120900	92044780	4100	4100	4100	4100	0
539	20241108	120800	92044780	4100	4100	4100	4100	0
540	20241108	120700	92044780	4100	4100	4100	4100	0
541	20241108	120600	92044780	4100	4100	4100	4100	12
542	20241108	120500	91995580	4100	4100	4100	4100	0
543	20241108	120400	91995580	4100	4100	4100	4100	40
544	20241108	120300	91831580	4100	4100	4100	4100	35
545	20241108	120200	91688080	4100	4100	4100	4100	0
546	20241108	120100	91688080	4100	4100	4100	4100	0
547	20241108	120000	91688080	4100	4100	4100	4100	0
548	20241108	115900	91688080	4100	4100	4100	4100	50
549	20241108	115800	91483080	4105	4105	4105	4105	1
550	20241108	115700	91478975	4100	4100	4100	4100	0
551	20241108	115600	91478975	4100	4100	4100	4100	70
552	20241108	115500	91191975	4100	4100	4100	4100	1
553	20241108	115400	91187875	4105	4105	4105	4105	1
554	20241108	115300	91183770	4100	4100	4100	4100	0
555	20241108	115200	91183770	4100	4100	4100	4100	26
556	20241108	115100	91077170	4100	4100	4100	4100	0
557	20241108	115000	91077170	4100	4100	4100	4100	0
558	20241108	114900	91077170	4100	4100	4100	4100	0
559	20241108	114800	91077170	4100	4100	4100	4100	2
560	20241108	114700	91068970	4085	4095	4095	4085	300
561	20241108	114600	89843455	4085	4085	4085	4085	160
562	20241108	114500	89189855	4090	4090	4090	4090	301
563	20241108	114400	87958765	4085	4085	4085	4085	0
564	20241108	114300	87958765	4085	4085	4085	4085	9
565	20241108	114200	87922000	4090	4080	4090	4080	10
566	20241108	114100	87881190	4075	4085	4085	4075	68
567	20241108	114000	87603990	4080	4080	4080	4080	0
568	20241108	113900	87603990	4080	4080	4080	4080	1
569	20241108	113800	87599910	4085	4085	4085	4085	0
570	20241108	113700	87599910	4085	4085	4085	4085	0
571	20241108	113600	87599910	4085	4085	4085	4085	0
572	20241108	113500	87599910	4085	4090	4090	4085	2
573	20241108	113400	87591735	4095	4095	4095	4095	0
574	20241108	113300	87591735	4095	4095	4095	4095	0
575	20241108	113200	87591735	4095	4095	4095	4095	0
576	20241108	113100	87591735	4095	4095	4095	4095	0
577	20241108	113000	87591735	4095	4095	4095	4095	0
578	20241108	112900	87591735	4095	4095	4095	4095	0
579	20241108	112800	87591735	4095	4095	4095	4095	1
580	20241108	112700	87587640	4075	4080	4080	4075	32
581	20241108	112600	87457145	4065	4095	4095	4065	1000
582	20241108	112500	83384315	4110	4110	4110	4110	0
583	20241108	112400	83384315	4110	4110	4110	4110	0
584	20241108	112300	83384315	4110	4110	4110	4110	0
585	20241108	112200	83384315	4110	4110	4110	4110	1
586	20241108	112100	83380205	4105	4105	4105	4105	26
587	20241108	112000	83273475	4105	4100	4105	4100	32
588	20241108	111900	83142125	4100	4100	4100	4100	21
589	20241108	111800	83056025	4100	4100	4100	4100	1264
590	20241108	111700	77873625	4090	4090	4090	4090	0
591	20241108	111600	77873625	4090	4095	4095	4090	33
592	20241108	111500	77738650	4100	4100	4100	4100	0
593	20241108	111400	77738650	4100	4100	4100	4100	33
594	20241108	111300	77603350	4100	4100	4100	4100	0
595	20241108	111200	77603350	4100	4100	4100	4100	0
596	20241108	111100	77603350	4100	4100	4100	4100	0
597	20241108	111000	77603350	4100	4100	4100	4100	0
598	20241108	110900	77603350	4100	4100	4100	4100	0
599	20241108	110800	77603350	4100	4100	4100	4100	216
600	20241108	110700	76717750	4095	4100	4100	4095	101
601	20241108	110600	76303655	4095	4100	4100	4095	2
602	20241108	110500	76295460	4095	4095	4095	4095	0
603	20241108	110400	76295460	4095	4095	4095	4095	52
604	20241108	110300	76082520	4100	4100	4100	4100	0
605	20241108	110200	76082520	4100	4100	4100	4100	0
606	20241108	110100	76082520	4100	4100	4100	4100	26
607	20241108	110000	75975920	4100	4100	4100	4100	0
608	20241108	105900	75975920	4100	4100	4100	4100	0
609	20241108	105800	75975920	4100	4100	4100	4100	1
610	20241108	105700	75971820	4100	4100	4100	4100	0
611	20241108	105600	75971820	4100	4100	4100	4100	0
612	20241108	105500	75971820	4100	4100	4100	4100	700
613	20241108	105400	73101820	4100	4100	4100	4100	0
614	20241108	105300	73101820	4100	4100	4100	4100	111
615	20241108	105200	72646720	4100	4100	4100	4100	274
616	20241108	105100	71523320	4100	4100	4100	4100	0
617	20241108	105000	71523320	4100	4100	4100	4100	0
618	20241108	104900	71523320	4100	4100	4100	4100	0
619	20241108	104800	71523320	4100	4100	4100	4100	0
620	20241108	104700	71523320	4100	4100	4100	4100	0
621	20241108	104600	71523320	4100	4100	4100	4100	1
622	20241108	104500	71519220	4095	4095	4095	4095	6
623	20241108	104400	71494650	4085	4090	4090	4085	375
624	20241108	104300	69962745	4095	4095	4095	4095	0
625	20241108	104200	69962745	4095	4095	4095	4090	358
626	20241108	104100	68498495	4095	4095	4095	4095	0
627	20241108	104000	68498495	4095	4095	4095	4095	0
628	20241108	103900	68498495	4095	4090	4095	4090	177
629	20241108	103800	67773685	4095	4095	4095	4095	14
630	20241108	103700	67716355	4095	4095	4095	4095	0
631	20241108	103600	67716355	4095	4095	4095	4095	1
632	20241108	103500	67712260	4100	4100	4100	4100	0
633	20241108	103400	67712260	4100	4100	4100	4100	0
634	20241108	103300	67712260	4100	4100	4100	4100	4
635	20241108	103200	67695860	4100	4100	4100	4100	0
636	20241108	103100	67695860	4100	4100	4100	4100	18
637	20241108	103000	67622060	4105	4105	4105	4105	0
638	20241108	102900	67622060	4105	4100	4105	4100	235
639	20241108	102800	66658385	4105	4085	4105	4085	171
640	20241108	102700	65956880	4060	4060	4060	4060	0
641	20241108	102600	65956880	4060	4060	4060	4060	0
642	20241108	102500	65956880	4060	4100	4100	4040	3994
643	20241108	102400	49745025	4100	4100	4100	4100	0
644	20241108	102300	49745025	4100	4100	4100	4100	2
645	20241108	102200	49736825	4115	4115	4115	4115	46
646	20241108	102100	49547535	4115	4115	4115	4115	0
647	20241108	102000	49547535	4115	4100	4115	4100	301
648	20241108	101900	48313420	4115	4115	4115	4115	8
649	20241108	101800	48280500	4115	4115	4115	4115	0
650	20241108	101700	48280500	4115	4115	4115	4115	1
651	20241108	101600	48276385	4100	4100	4100	4100	2
652	20241108	101500	48268185	4115	4115	4115	4115	0
653	20241108	101400	48268185	4115	4100	4115	4100	22
654	20241108	101300	48177970	4100	4100	4100	4100	30
655	20241108	101200	48054970	4100	4100	4100	4100	7
656	20241108	101100	48026270	4115	4115	4115	4115	20
657	20241108	101000	47943970	4115	4115	4115	4115	0
658	20241108	100900	47943970	4115	4115	4115	4115	0
659	20241108	100800	47943970	4115	4115	4115	4115	2
660	20241108	100700	47935740	4120	4120	4120	4120	0
661	20241108	100600	47935740	4120	4120	4120	4120	0
662	20241108	100500	47935740	4120	4120	4120	4120	0
663	20241108	100400	47935740	4120	4120	4120	4120	0
664	20241108	100300	47935740	4120	4120	4120	4120	0
665	20241108	100200	47935740	4120	4120	4120	4120	0
666	20241108	100100	47935740	4120	4120	4120	4120	625
667	20241108	100000	45360740	4120	4120	4120	4120	25
668	20241108	095900	45257740	4120	4120	4120	4120	0
669	20241108	095800	45257740	4120	4120	4120	4120	627
670	20241108	095700	42674500	4120	4120	4120	4120	0
671	20241108	095600	42674500	4120	4120	4120	4120	1
672	20241108	095500	42670380	4100	4100	4100	4100	0
673	20241108	095400	42670380	4100	4100	4100	4100	0
674	20241108	095300	42670380	4100	4120	4120	4100	53
675	20241108	095200	42452450	4120	4120	4120	4120	32
676	20241108	095100	42320610	4120	4120	4120	4120	478
677	20241108	095000	40351250	4120	4120	4120	4120	0
678	20241108	094900	40351250	4120	4120	4120	4120	0
679	20241108	094800	40351250	4120	4120	4120	4120	77
680	20241108	094700	40034010	4120	4120	4120	4120	0
681	20241108	094600	40034010	4120	4120	4120	4120	0
682	20241108	094500	40034010	4120	4120	4120	4120	50
683	20241108	094400	39828010	4120	4120	4120	4120	8
684	20241108	094300	39795050	4120	4120	4120	4120	240
685	20241108	094200	38806250	4120	4120	4120	4120	1006
686	20241108	094100	34661530	4120	4120	4120	4120	0
687	20241108	094000	34661530	4120	4120	4120	4120	0
688	20241108	093900	34661530	4120	4120	4120	4120	0
689	20241108	093800	34661530	4120	4115	4120	4115	556
690	20241108	093700	32373500	4115	4110	4120	4110	1284
691	20241108	093600	27090065	4110	4100	4110	4100	66
692	20241108	093500	26819405	4100	4100	4100	4100	0
693	20241108	093400	26819405	4100	4100	4100	4100	4
694	20241108	093300	26803005	4100	4100	4100	4100	6
695	20241108	093200	26778405	4100	4100	4100	4100	15
696	20241108	093100	26716905	4100	4100	4100	4100	0
697	20241108	093000	26716905	4100	4100	4100	4100	0
698	20241108	092900	26716905	4100	4100	4100	4100	0
699	20241108	092800	26716905	4100	4100	4100	4100	121
700	20241108	092700	26220805	4100	4100	4100	4100	0
701	20241108	092600	26220805	4100	4100	4100	4100	0
702	20241108	092500	26220805	4100	4100	4100	4100	0
703	20241108	092400	26220805	4100	4105	4105	4100	38
704	20241108	092300	26065000	4105	4105	4105	4105	3
705	20241108	092200	26052685	4115	4115	4115	4115	0
706	20241108	092100	26052685	4115	4115	4115	4115	0
707	20241108	092000	26052685	4115	4110	4115	4110	50
708	20241108	091900	25846995	4100	4100	4100	4100	0
709	20241108	091800	25846995	4100	4110	4110	4100	7
710	20241108	091700	25818275	4100	4105	4105	4100	41
711	20241108	091600	25650070	4110	4110	4110	4110	0
712	20241108	091500	25650070	4110	4110	4110	4110	18
713	20241108	091400	25576090	4110	4110	4110	4110	0
714	20241108	091300	25576090	4110	4110	4110	4110	0
715	20241108	091200	25576090	4110	4110	4110	4110	126
716	20241108	091100	25058230	4110	4110	4110	4110	0
717	20241108	091000	25058230	4110	4110	4110	4110	0
718	20241108	090900	25058230	4110	4110	4110	4110	0
719	20241108	090800	25058230	4110	4110	4110	4110	2
720	20241108	090700	25050010	4100	4120	4125	4100	618
721	20241108	090600	22502660	4125	4120	4125	4120	2897
722	20241108	090500	10566825	4120	4120	4120	4120	237
723	20241108	090400	9590385	4125	4125	4125	4125	29
724	20241108	090300	9470760	4125	4080	4125	4080	351
725	20241108	090200	8035905	4080	4060	4080	4060	1548
726	20241108	090100	1740960	4030	4030	4030	4030	0
727	20241108	090000	1740960	4030	4030	4030	4030	432