KissMeData/244460/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	204600	151990385	5070	5070	5070	5070	1084
3	20241112	204500	151990385	5070	5070	5070	5070	0
4	20241112	204400	151990385	5070	5070	5070	5070	0
5	20241112	204300	151990385	5070	5070	5070	5070	0
6	20241112	204200	151990385	5070	5070	5070	5070	0
7	20241112	204100	151990385	5070	5070	5070	5070	0
8	20241112	204000	151990385	5070	5070	5070	5070	0
9	20241112	203900	151990385	5070	5070	5070	5070	0
10	20241112	203800	151990385	5070	5070	5070	5070	0
11	20241112	203700	151990385	5070	5070	5070	5070	0
12	20241112	203600	151990385	5070	5070	5070	5070	0
13	20241112	203500	151990385	5070	5070	5070	5070	0
14	20241112	203400	151990385	5070	5070	5070	5070	0
15	20241112	203300	151990385	5070	5070	5070	5070	0
16	20241112	203200	151990385	5070	5070	5070	5070	0
17	20241112	203100	151990385	5070	5070	5070	5070	0
18	20241112	203000	151990385	5070	5070	5070	5070	0
19	20241112	202900	151990385	5070	5070	5070	5070	0
20	20241112	202800	151990385	5070	5070	5070	5070	0
21	20241112	202700	151990385	5070	5070	5070	5070	0
22	20241112	202600	151990385	5070	5070	5070	5070	0
23	20241112	202500	151990385	5070	5070	5070	5070	0
24	20241112	202400	151990385	5070	5070	5070	5070	0
25	20241112	202300	151990385	5070	5070	5070	5070	0
26	20241112	202200	151990385	5070	5070	5070	5070	0
27	20241112	202100	151990385	5070	5070	5070	5070	0
28	20241112	202000	151990385	5070	5070	5070	5070	0
29	20241112	201900	151990385	5070	5070	5070	5070	0
30	20241112	201800	151990385	5070	5070	5070	5070	0
31	20241112	201700	151990385	5070	5070	5070	5070	0
32	20241112	201600	151990385	5070	5070	5070	5070	1084
33	20241112	201500	151990385	5070	5070	5070	5070	0
34	20241112	201400	151990385	5070	5070	5070	5070	0
35	20241112	201300	151990385	5070	5070	5070	5070	0
36	20241112	201200	151990385	5070	5070	5070	5070	0
37	20241112	201100	151990385	5070	5070	5070	5070	0
38	20241112	201000	151990385	5070	5070	5070	5070	0
39	20241112	200900	151990385	5070	5070	5070	5070	0
40	20241112	200800	151990385	5070	5070	5070	5070	0
41	20241112	200700	151990385	5070	5070	5070	5070	0
42	20241112	200600	151990385	5070	5070	5070	5070	0
43	20241112	200500	151990385	5070	5070	5070	5070	0
44	20241112	200400	151990385	5070	5070	5070	5070	0
45	20241112	200300	151990385	5070	5070	5070	5070	0
46	20241112	200200	151990385	5070	5070	5070	5070	0
47	20241112	200100	151990385	5070	5070	5070	5070	0
48	20241112	200000	151990385	5070	5070	5070	5070	0
49	20241112	195900	151990385	5070	5070	5070	5070	0
50	20241112	195800	151990385	5070	5070	5070	5070	0
51	20241112	195700	151990385	5070	5070	5070	5070	0
52	20241112	195600	151990385	5070	5070	5070	5070	0
53	20241112	195500	151990385	5070	5070	5070	5070	0
54	20241112	195400	151990385	5070	5070	5070	5070	0
55	20241112	195300	151990385	5070	5070	5070	5070	0
56	20241112	195200	151990385	5070	5070	5070	5070	0
57	20241112	195100	151990385	5070	5070	5070	5070	0
58	20241112	195000	151990385	5070	5070	5070	5070	0
59	20241112	194900	151990385	5070	5070	5070	5070	0
60	20241112	194800	151990385	5070	5070	5070	5070	0
61	20241112	194700	151990385	5070	5070	5070	5070	0
62	20241112	194600	151990385	5070	5070	5070	5070	1084
63	20241112	194500	151990385	5070	5070	5070	5070	0
64	20241112	194400	151990385	5070	5070	5070	5070	0
65	20241112	194300	151990385	5070	5070	5070	5070	0
66	20241112	194200	151990385	5070	5070	5070	5070	0
67	20241112	194100	151990385	5070	5070	5070	5070	0
68	20241112	194000	151990385	5070	5070	5070	5070	0
69	20241112	193900	151990385	5070	5070	5070	5070	0
70	20241112	193800	151990385	5070	5070	5070	5070	0
71	20241112	193700	151990385	5070	5070	5070	5070	0
72	20241112	193600	151990385	5070	5070	5070	5070	0
73	20241112	193500	151990385	5070	5070	5070	5070	0
74	20241112	193400	151990385	5070	5070	5070	5070	0
75	20241112	193300	151990385	5070	5070	5070	5070	0
76	20241112	193200	151990385	5070	5070	5070	5070	0
77	20241112	193100	151990385	5070	5070	5070	5070	0
78	20241112	193000	151990385	5070	5070	5070	5070	0
79	20241112	192900	151990385	5070	5070	5070	5070	0
80	20241112	192800	151990385	5070	5070	5070	5070	0
81	20241112	192700	151990385	5070	5070	5070	5070	0
82	20241112	192600	151990385	5070	5070	5070	5070	0
83	20241112	192500	151990385	5070	5070	5070	5070	0
84	20241112	192400	151990385	5070	5070	5070	5070	0
85	20241112	192300	151990385	5070	5070	5070	5070	0
86	20241112	192200	151990385	5070	5070	5070	5070	0
87	20241112	192100	151990385	5070	5070	5070	5070	0
88	20241112	192000	151990385	5070	5070	5070	5070	0
89	20241112	191900	151990385	5070	5070	5070	5070	0
90	20241112	191800	151990385	5070	5070	5070	5070	0
91	20241112	191700	151990385	5070	5070	5070	5070	0
92	20241112	191600	151990385	5070	5070	5070	5070	1084
93	20241112	191500	151990385	5070	5070	5070	5070	0
94	20241112	191400	151990385	5070	5070	5070	5070	0
95	20241112	191300	151990385	5070	5070	5070	5070	0
96	20241112	191200	151990385	5070	5070	5070	5070	0
97	20241112	191100	151990385	5070	5070	5070	5070	0
98	20241112	191000	151990385	5070	5070	5070	5070	0
99	20241112	190900	151990385	5070	5070	5070	5070	0
100	20241112	190800	151990385	5070	5070	5070	5070	0
101	20241112	190700	151990385	5070	5070	5070	5070	0
102	20241112	190600	151990385	5070	5070	5070	5070	0
103	20241112	190500	151990385	5070	5070	5070	5070	0
104	20241112	190400	151990385	5070	5070	5070	5070	0
105	20241112	190300	151990385	5070	5070	5070	5070	0
106	20241112	190200	151990385	5070	5070	5070	5070	0
107	20241112	190100	151990385	5070	5070	5070	5070	0
108	20241112	190000	151990385	5070	5070	5070	5070	0
109	20241112	185900	151990385	5070	5070	5070	5070	0
110	20241112	185800	151990385	5070	5070	5070	5070	0
111	20241112	185700	151990385	5070	5070	5070	5070	0
112	20241112	185600	151990385	5070	5070	5070	5070	0
113	20241112	185500	151990385	5070	5070	5070	5070	0
114	20241112	185400	151990385	5070	5070	5070	5070	0
115	20241112	185300	151990385	5070	5070	5070	5070	0
116	20241112	185200	151990385	5070	5070	5070	5070	0
117	20241112	185100	151990385	5070	5070	5070	5070	0
118	20241112	185000	151990385	5070	5070	5070	5070	0
119	20241112	184900	151990385	5070	5070	5070	5070	0
120	20241112	184800	151990385	5070	5070	5070	5070	0
121	20241112	184700	151990385	5070	5070	5070	5070	0
122	20241112	184600	151990385	5070	5070	5070	5070	1084
123	20241112	184500	151990385	5070	5070	5070	5070	0
124	20241112	184400	151990385	5070	5070	5070	5070	0
125	20241112	184300	151990385	5070	5070	5070	5070	0
126	20241112	184200	151990385	5070	5070	5070	5070	0
127	20241112	184100	151990385	5070	5070	5070	5070	0
128	20241112	184000	151990385	5070	5070	5070	5070	0
129	20241112	183900	151990385	5070	5070	5070	5070	0
130	20241112	183800	151990385	5070	5070	5070	5070	0
131	20241112	183700	151990385	5070	5070	5070	5070	0
132	20241112	183600	151990385	5070	5070	5070	5070	0
133	20241112	183500	151990385	5070	5070	5070	5070	0
134	20241112	183400	151990385	5070	5070	5070	5070	0
135	20241112	183300	151990385	5070	5070	5070	5070	0
136	20241112	183200	151990385	5070	5070	5070	5070	0
137	20241112	183100	151990385	5070	5070	5070	5070	0
138	20241112	183000	151990385	5070	5070	5070	5070	0
139	20241112	182900	151990385	5070	5070	5070	5070	0
140	20241112	182800	151990385	5070	5070	5070	5070	0
141	20241112	182700	151990385	5070	5070	5070	5070	0
142	20241112	182600	151990385	5070	5070	5070	5070	0
143	20241112	182500	151990385	5070	5070	5070	5070	0
144	20241112	182400	151990385	5070	5070	5070	5070	0
145	20241112	182300	151990385	5070	5070	5070	5070	0
146	20241112	182200	151990385	5070	5070	5070	5070	0
147	20241112	182100	151990385	5070	5070	5070	5070	0
148	20241112	182000	151990385	5070	5070	5070	5070	0
149	20241112	181900	151990385	5070	5070	5070	5070	0
150	20241112	181800	151990385	5070	5070	5070	5070	0
151	20241112	181700	151990385	5070	5070	5070	5070	0
152	20241112	181600	151990385	5070	5070	5070	5070	1084
153	20241112	181500	151990385	5070	5070	5070	5070	0
154	20241112	181400	151990385	5070	5070	5070	5070	0
155	20241112	181300	151990385	5070	5070	5070	5070	0
156	20241112	181200	151990385	5070	5070	5070	5070	0
157	20241112	181100	151990385	5070	5070	5070	5070	0
158	20241112	181000	151990385	5070	5070	5070	5070	0
159	20241112	180900	151990385	5070	5070	5070	5070	0
160	20241112	180800	151990385	5070	5070	5070	5070	0
161	20241112	180700	151990385	5070	5070	5070	5070	0
162	20241112	180600	151990385	5070	5070	5070	5070	0
163	20241112	180500	151990385	5070	5070	5070	5070	0
164	20241112	180400	151990385	5070	5070	5070	5070	0
165	20241112	180300	151990385	5070	5070	5070	5070	0
166	20241112	180200	151990385	5070	5070	5070	5070	0
167	20241112	180100	151990385	5070	5070	5070	5070	0
168	20241112	180000	151990385	5070	5070	5070	5070	0
169	20241112	175900	151990385	5070	5070	5070	5070	0
170	20241112	175800	151990385	5070	5070	5070	5070	0
171	20241112	175700	151990385	5070	5070	5070	5070	0
172	20241112	175600	151990385	5070	5070	5070	5070	0
173	20241112	175500	151990385	5070	5070	5070	5070	0
174	20241112	175400	151990385	5070	5070	5070	5070	0
175	20241112	175300	151990385	5070	5070	5070	5070	0
176	20241112	175200	151990385	5070	5070	5070	5070	0
177	20241112	175100	151990385	5070	5070	5070	5070	0
178	20241112	175000	151990385	5070	5070	5070	5070	0
179	20241112	174900	151990385	5070	5070	5070	5070	0
180	20241112	174800	151990385	5070	5070	5070	5070	0
181	20241112	174700	151990385	5070	5070	5070	5070	0
182	20241112	174600	151990385	5070	5070	5070	5070	1084
183	20241112	174500	151990385	5070	5070	5070	5070	0
184	20241112	174400	151990385	5070	5070	5070	5070	0
185	20241112	174300	151990385	5070	5070	5070	5070	0
186	20241112	174200	151990385	5070	5070	5070	5070	0
187	20241112	174100	151990385	5070	5070	5070	5070	0
188	20241112	174000	151990385	5070	5070	5070	5070	0
189	20241112	173900	151990385	5070	5070	5070	5070	0
190	20241112	173800	151990385	5070	5070	5070	5070	0
191	20241112	173700	151990385	5070	5070	5070	5070	0
192	20241112	173600	151990385	5070	5070	5070	5070	0
193	20241112	173500	151990385	5070	5070	5070	5070	0
194	20241112	173400	151990385	5070	5070	5070	5070	0
195	20241112	173300	151990385	5070	5070	5070	5070	0
196	20241112	173200	151990385	5070	5070	5070	5070	0
197	20241112	173100	151990385	5070	5070	5070	5070	0
198	20241112	173000	151990385	5070	5070	5070	5070	0
199	20241112	172900	151990385	5070	5070	5070	5070	0
200	20241112	172800	151990385	5070	5070	5070	5070	0
201	20241112	172700	151990385	5070	5070	5070	5070	0
202	20241112	172600	151990385	5070	5070	5070	5070	0
203	20241112	172500	151990385	5070	5070	5070	5070	0
204	20241112	172400	151990385	5070	5070	5070	5070	0
205	20241112	172300	151990385	5070	5070	5070	5070	0
206	20241112	172200	151990385	5070	5070	5070	5070	0
207	20241112	172100	151990385	5070	5070	5070	5070	0
208	20241112	172000	151990385	5070	5070	5070	5070	0
209	20241112	171900	151990385	5070	5070	5070	5070	0
210	20241112	171800	151990385	5070	5070	5070	5070	0
211	20241112	171700	151990385	5070	5070	5070	5070	0
212	20241112	171600	151990385	5070	5070	5070	5070	1084
213	20241112	171500	151990385	5070	5070	5070	5070	0
214	20241112	171400	151990385	5070	5070	5070	5070	0
215	20241112	171300	151990385	5070	5070	5070	5070	0
216	20241112	171200	151990385	5070	5070	5070	5070	0
217	20241112	171100	151990385	5070	5070	5070	5070	0
218	20241112	171000	151990385	5070	5070	5070	5070	0
219	20241112	170900	151990385	5070	5070	5070	5070	0
220	20241112	170800	151990385	5070	5070	5070	5070	0
221	20241112	170700	151990385	5070	5070	5070	5070	0
222	20241112	170600	151990385	5070	5070	5070	5070	0
223	20241112	170500	151990385	5070	5070	5070	5070	0
224	20241112	170400	151990385	5070	5070	5070	5070	0
225	20241112	170300	151990385	5070	5070	5070	5070	0
226	20241112	170200	151990385	5070	5070	5070	5070	0
227	20241112	170100	151990385	5070	5070	5070	5070	0
228	20241112	170000	151990385	5070	5070	5070	5070	0
229	20241112	165900	151990385	5070	5070	5070	5070	0
230	20241112	165800	151990385	5070	5070	5070	5070	0
231	20241112	165700	151990385	5070	5070	5070	5070	0
232	20241112	165600	151990385	5070	5070	5070	5070	0
233	20241112	165500	151990385	5070	5070	5070	5070	0
234	20241112	165400	151990385	5070	5070	5070	5070	0
235	20241112	165300	151990385	5070	5070	5070	5070	0
236	20241112	165200	151990385	5070	5070	5070	5070	0
237	20241112	165100	151990385	5070	5070	5070	5070	0
238	20241112	165000	151990385	5070	5070	5070	5070	0
239	20241112	164900	151990385	5070	5070	5070	5070	0
240	20241112	164800	151990385	5070	5070	5070	5070	0
241	20241112	164700	151990385	5070	5070	5070	5070	0
242	20241112	164600	151990385	5070	5070	5070	5070	1084
243	20241112	164500	151990385	5070	5070	5070	5070	0
244	20241112	164400	151990385	5070	5070	5070	5070	0
245	20241112	164300	151990385	5070	5070	5070	5070	0
246	20241112	164200	151990385	5070	5070	5070	5070	0
247	20241112	164100	151990385	5070	5070	5070	5070	0
248	20241112	164000	151990385	5070	5070	5070	5070	0
249	20241112	163900	151990385	5070	5070	5070	5070	0
250	20241112	163800	151990385	5070	5070	5070	5070	0
251	20241112	163700	151990385	5070	5070	5070	5070	0
252	20241112	163600	151990385	5070	5070	5070	5070	0
253	20241112	163500	151990385	5070	5070	5070	5070	0
254	20241112	163400	151990385	5070	5070	5070	5070	0
255	20241112	163300	151990385	5070	5070	5070	5070	0
256	20241112	163200	151990385	5070	5070	5070	5070	0
257	20241112	163100	151990385	5070	5070	5070	5070	0
258	20241112	163000	151990385	5070	5070	5070	5070	0
259	20241112	162900	151990385	5070	5070	5070	5070	0
260	20241112	162800	151990385	5070	5070	5070	5070	0
261	20241112	162700	151990385	5070	5070	5070	5070	0
262	20241112	162600	151990385	5070	5070	5070	5070	0
263	20241112	162500	151990385	5070	5070	5070	5070	0
264	20241112	162400	151990385	5070	5070	5070	5070	0
265	20241112	162300	151990385	5070	5070	5070	5070	0
266	20241112	162200	151990385	5070	5070	5070	5070	0
267	20241112	162100	151990385	5070	5070	5070	5070	0
268	20241112	162000	151990385	5070	5070	5070	5070	0
269	20241112	161900	151990385	5070	5070	5070	5070	0
270	20241112	161800	151990385	5070	5070	5070	5070	0
271	20241112	161700	151990385	5070	5070	5070	5070	0
272	20241112	161600	151990385	5070	5070	5070	5070	1084
273	20241112	161500	151990385	5070	5070	5070	5070	0
274	20241112	161400	151990385	5070	5070	5070	5070	0
275	20241112	161300	151990385	5070	5070	5070	5070	0
276	20241112	161200	151990385	5070	5070	5070	5070	0
277	20241112	161100	151990385	5070	5070	5070	5070	0
278	20241112	161000	151990385	5070	5070	5070	5070	0
279	20241112	160900	151990385	5070	5070	5070	5070	0
280	20241112	160800	151990385	5070	5070	5070	5070	0
281	20241112	160700	151990385	5070	5070	5070	5070	0
282	20241112	160600	151990385	5070	5070	5070	5070	0
283	20241112	160500	151990385	5070	5070	5070	5070	0
284	20241112	160400	151990385	5070	5070	5070	5070	0
285	20241112	160300	151990385	5070	5070	5070	5070	0
286	20241112	160200	151990385	5070	5070	5070	5070	0
287	20241112	160100	151990385	5070	5070	5070	5070	0
288	20241112	160000	151990385	5070	5070	5070	5070	0
289	20241112	155900	151990385	5070	5070	5070	5070	0
290	20241112	155800	151990385	5070	5070	5070	5070	0
291	20241112	155700	151990385	5070	5070	5070	5070	0
292	20241112	155600	151990385	5070	5070	5070	5070	0
293	20241112	155500	151990385	5070	5070	5070	5070	0
294	20241112	155400	151990385	5070	5070	5070	5070	0
295	20241112	155300	151990385	5070	5070	5070	5070	0
296	20241112	155200	151990385	5070	5070	5070	5070	0
297	20241112	155100	151990385	5070	5070	5070	5070	0
298	20241112	155000	151990385	5070	5070	5070	5070	0
299	20241112	154900	151990385	5070	5070	5070	5070	0
300	20241112	154800	151990385	5070	5070	5070	5070	0
301	20241112	154700	151990385	5070	5070	5070	5070	0
302	20241112	154600	151990385	5070	5070	5070	5070	1084
303	20241112	154500	151990385	5070	5070	5070	5070	0
304	20241112	154400	151990385	5070	5070	5070	5070	0
305	20241112	154300	151990385	5070	5070	5070	5070	0
306	20241112	154200	151990385	5070	5070	5070	5070	0
307	20241112	154100	151990385	5070	5070	5070	5070	0
308	20241112	154000	151990385	5070	5070	5070	5070	0
309	20241112	153900	151990385	5070	5070	5070	5070	0
310	20241112	153800	151990385	5070	5070	5070	5070	0
311	20241112	153700	151990385	5070	5070	5070	5070	0
312	20241112	153600	151990385	5070	5070	5070	5070	0
313	20241112	153500	151990385	5070	5070	5070	5070	0
314	20241112	153400	151990385	5070	5070	5070	5070	0
315	20241112	153300	151990385	5070	5070	5070	5070	0
316	20241112	153200	151990385	5070	5070	5070	5070	0
317	20241112	153100	151990385	5070	5070	5070	5070	0
318	20241112	153000	151990385	5070	5070	5070	5070	1084
319	20241112	152900	146494505	4925	4925	4925	4925	0
320	20241112	152800	146494505	4925	4925	4925	4925	0
321	20241112	152700	146494505	4925	4925	4925	4925	0
322	20241112	152600	146494505	4925	4925	4925	4925	0
323	20241112	152500	146494505	4925	4925	4925	4925	0
324	20241112	152400	146494505	4925	4925	4925	4925	0
325	20241112	152300	146494505	4925	4925	4925	4925	0
326	20241112	152200	146494505	4925	4925	4925	4925	0
327	20241112	152100	146494505	4925	4925	4925	4925	0
328	20241112	152000	146494505	4925	4925	4925	4925	0
329	20241112	151900	146494505	4925	4995	5050	4925	1494
330	20241112	151800	139029065	4995	4995	4995	4995	0
331	20241112	151700	139029065	4995	4995	4995	4995	0
332	20241112	151600	139029065	4995	4995	4995	4995	0
333	20241112	151500	139029065	4995	4995	4995	4995	1
334	20241112	151400	139024070	4995	4995	4995	4995	0
335	20241112	151300	139024070	4995	4995	4995	4995	0
336	20241112	151200	139024070	4995	4995	4995	4995	0
337	20241112	151100	139024070	4995	4925	4995	4925	500
338	20241112	151000	136546330	4925	4925	4925	4925	0
339	20241112	150900	136546330	4925	4925	4925	4925	0
340	20241112	150800	136546330	4925	4925	4925	4925	2
341	20241112	150700	136536480	4930	4930	4930	4930	0
342	20241112	150600	136536480	4930	4930	4930	4930	0
343	20241112	150500	136536480	4930	4930	4930	4930	176
344	20241112	150400	135668800	4930	4930	4930	4930	18
345	20241112	150300	135580060	4930	4930	4930	4930	0
346	20241112	150200	135580060	4930	4930	4930	4930	0
347	20241112	150100	135580060	4930	4930	4930	4930	0
348	20241112	150000	135580060	4930	4970	4970	4930	3801
349	20241112	145900	116784475	4970	4970	4970	4970	0
350	20241112	145800	116784475	4970	4970	4970	4970	190
351	20241112	145700	115840175	4970	4970	4970	4970	190
352	20241112	145600	114895875	4975	4970	4975	4970	113
353	20241112	145500	114333760	4970	4970	4970	4970	0
354	20241112	145400	114333760	4970	4975	4975	4970	540
355	20241112	145300	111649780	4975	4975	4975	4975	0
356	20241112	145200	111649780	4975	4975	4975	4975	0
357	20241112	145100	111649780	4975	4975	4975	4975	0
358	20241112	145000	111649780	4975	4975	4975	4975	7
359	20241112	144900	111614955	4975	4975	4975	4975	0
360	20241112	144800	111614955	4975	4980	4980	4975	453
361	20241112	144700	109361265	4980	4980	4980	4980	0
362	20241112	144600	109361265	4980	4980	4980	4980	0
363	20241112	144500	109361265	4980	4980	4980	4980	0
364	20241112	144400	109361265	4980	4980	4980	4980	0
365	20241112	144300	109361265	4980	4980	4980	4980	0
366	20241112	144200	109361265	4980	4980	4980	4980	497
367	20241112	144100	106886205	4980	4980	4980	4980	0
368	20241112	144000	106886205	4980	4980	4980	4980	0
369	20241112	143900	106886205	4980	4980	4980	4980	0
370	20241112	143800	106886205	4980	4980	4980	4980	0
371	20241112	143700	106886205	4980	4980	4980	4980	0
372	20241112	143600	106886205	4980	4980	4980	4980	0
373	20241112	143500	106886205	4980	4980	4980	4980	0
374	20241112	143400	106886205	4980	4980	4980	4980	0
375	20241112	143300	106886205	4980	4980	4980	4980	0
376	20241112	143200	106886205	4980	4980	4980	4980	80
377	20241112	143100	106487805	4975	4975	4975	4975	0
378	20241112	143000	106487805	4975	4975	4975	4975	0
379	20241112	142900	106487805	4975	4975	4975	4975	0
380	20241112	142800	106487805	4975	4975	4975	4975	0
381	20241112	142700	106487805	4975	4975	4975	4975	39
382	20241112	142600	106293780	4965	4965	4965	4965	0
383	20241112	142500	106293780	4965	4970	4970	4965	10
384	20241112	142400	106244125	4965	4965	4965	4965	0
385	20241112	142300	106244125	4965	4965	4965	4965	0
386	20241112	142200	106244125	4965	4965	4965	4965	0
387	20241112	142100	106244125	4965	4965	4965	4965	0
388	20241112	142000	106244125	4965	4965	4965	4965	0
389	20241112	141900	106244125	4965	4965	4965	4965	0
390	20241112	141800	106244125	4965	4965	4965	4965	0
391	20241112	141700	106244125	4965	4965	4965	4965	0
392	20241112	141600	106244125	4965	4965	4965	4965	0
393	20241112	141500	106244125	4965	4965	4965	4965	0
394	20241112	141400	106244125	4965	4965	4965	4965	30
395	20241112	141300	106095175	4965	4965	4965	4965	0
396	20241112	141200	106095175	4965	4965	4965	4965	0
397	20241112	141100	106095175	4965	4965	4965	4965	0
398	20241112	141000	106095175	4965	4965	4965	4965	0
399	20241112	140900	106095175	4965	4965	4965	4965	0
400	20241112	140800	106095175	4965	4965	4965	4965	0
401	20241112	140700	106095175	4965	4965	4965	4965	0
402	20241112	140600	106095175	4965	4965	4965	4965	0
403	20241112	140500	106095175	4965	4965	4965	4965	0
404	20241112	140400	106095175	4965	4965	4965	4965	0
405	20241112	140300	106095175	4965	4965	4965	4965	0
406	20241112	140200	106095175	4965	4965	4965	4965	0
407	20241112	140100	106095175	4965	4970	4970	4965	1000
408	20241112	140000	101130005	4970	4970	4970	4970	0
409	20241112	135900	101130005	4970	4970	4970	4970	0
410	20241112	135800	101130005	4970	4970	4970	4970	0
411	20241112	135700	101130005	4970	4970	4970	4970	0
412	20241112	135600	101130005	4970	4970	4970	4970	0
413	20241112	135500	101130005	4970	4970	4970	4970	0
414	20241112	135400	101130005	4970	4970	4970	4970	0
415	20241112	135300	101130005	4970	4970	4970	4970	40
416	20241112	135200	100931205	4970	4970	4970	4970	8
417	20241112	135100	100891445	4965	4965	4965	4965	0
418	20241112	135000	100891445	4965	4965	4965	4965	0
419	20241112	134900	100891445	4965	4965	4965	4965	24
420	20241112	134800	100772285	4960	4960	4960	4960	0
421	20241112	134700	100772285	4960	4960	4960	4960	0
422	20241112	134600	100772285	4960	4960	4960	4960	0
423	20241112	134500	100772285	4960	4960	4960	4960	0
424	20241112	134400	100772285	4960	4960	4960	4960	0
425	20241112	134300	100772285	4960	4960	4960	4960	0
426	20241112	134200	100772285	4960	4960	4960	4960	6
427	20241112	134100	100742525	4960	4960	4960	4960	0
428	20241112	134000	100742525	4960	4960	4960	4960	0
429	20241112	133900	100742525	4960	4960	4960	4960	0
430	20241112	133800	100742525	4960	4960	4960	4960	0
431	20241112	133700	100742525	4960	4960	4960	4960	3
432	20241112	133600	100727645	4960	4960	4960	4960	0
433	20241112	133500	100727645	4960	4960	4960	4960	0
434	20241112	133400	100727645	4960	4960	4960	4960	0
435	20241112	133300	100727645	4960	4960	4960	4960	11
436	20241112	133200	100673085	4960	4960	4960	4960	0
437	20241112	133100	100673085	4960	4960	4960	4960	0
438	20241112	133000	100673085	4960	4960	4960	4960	0
439	20241112	132900	100673085	4960	4960	4960	4960	30
440	20241112	132800	100524285	4960	4955	4960	4955	219
441	20241112	132700	99438865	4950	4950	4950	4950	15
442	20241112	132600	99364615	4950	4950	4950	4950	0
443	20241112	132500	99364615	4950	4950	4950	4950	0
444	20241112	132400	99364615	4950	4950	4950	4950	0
445	20241112	132300	99364615	4950	4950	4950	4950	0
446	20241112	132200	99364615	4950	4950	4950	4950	0
447	20241112	132100	99364615	4950	4950	4950	4950	0
448	20241112	132000	99364615	4950	4950	4950	4950	0
449	20241112	131900	99364615	4950	4950	4950	4950	0
450	20241112	131800	99364615	4950	4950	4950	4950	0
451	20241112	131700	99364615	4950	4950	4950	4950	0
452	20241112	131600	99364615	4950	4950	4950	4950	1
453	20241112	131500	99359665	4950	4950	4950	4950	0
454	20241112	131400	99359665	4950	4950	4950	4950	0
455	20241112	131300	99359665	4950	4950	4950	4950	4
456	20241112	131200	99339865	4950	4950	4950	4950	0
457	20241112	131100	99339865	4950	4950	4950	4950	0
458	20241112	131000	99339865	4950	4950	4950	4950	19
459	20241112	130900	99245815	4945	4945	4945	4945	0
460	20241112	130800	99245815	4945	4945	4945	4945	0
461	20241112	130700	99245815	4945	4945	4945	4945	0
462	20241112	130600	99245815	4945	4945	4945	4945	0
463	20241112	130500	99245815	4945	4945	4945	4945	0
464	20241112	130400	99245815	4945	4945	4945	4945	0
465	20241112	130300	99245815	4945	4945	4945	4945	0
466	20241112	130200	99245815	4945	4945	4945	4945	0
467	20241112	130100	99245815	4945	4945	4945	4945	0
468	20241112	130000	99245815	4945	4945	4945	4945	0
469	20241112	125900	99245815	4945	4945	4945	4945	0
470	20241112	125800	99245815	4945	4945	4945	4945	0
471	20241112	125700	99245815	4945	4945	4945	4945	0
472	20241112	125600	99245815	4945	4945	4945	4945	0
473	20241112	125500	99245815	4945	4945	4945	4945	0
474	20241112	125400	99245815	4945	4950	4950	4945	500
475	20241112	125300	96772470	4955	4955	4955	4955	0
476	20241112	125200	96772470	4955	4955	4955	4955	0
477	20241112	125100	96772470	4955	4955	4955	4955	10
478	20241112	125000	96722920	4955	4955	4955	4955	0
479	20241112	124900	96722920	4955	4955	4955	4955	0
480	20241112	124800	96722920	4955	4955	4955	4955	0
481	20241112	124700	96722920	4955	4955	4955	4955	0
482	20241112	124600	96722920	4955	4955	4955	4955	0
483	20241112	124500	96722920	4955	4955	4955	4955	0
484	20241112	124400	96722920	4955	4955	4955	4955	0
485	20241112	124300	96722920	4955	4955	4955	4955	0
486	20241112	124200	96722920	4955	4955	4955	4955	5
487	20241112	124100	96698145	4955	4955	4955	4955	0
488	20241112	124000	96698145	4955	4955	4955	4955	0
489	20241112	123900	96698145	4955	4955	4955	4955	0
490	20241112	123800	96698145	4955	4955	4955	4955	0
491	20241112	123700	96698145	4955	4955	4955	4955	0
492	20241112	123600	96698145	4955	4970	4970	4955	1604
493	20241112	123500	88742090	4970	4985	4985	4970	736
494	20241112	123400	85079280	4985	4985	4985	4985	0
495	20241112	123300	85079280	4985	4985	4985	4985	0
496	20241112	123200	85079280	4985	4985	4985	4985	0
497	20241112	123100	85079280	4985	4985	4985	4985	0
498	20241112	123000	85079280	4985	4985	4985	4985	0
499	20241112	122900	85079280	4985	4985	4985	4985	0
500	20241112	122800	85079280	4985	4985	4985	4985	0
501	20241112	122700	85079280	4985	4985	4985	4985	0
502	20241112	122600	85079280	4985	4985	4985	4985	0
503	20241112	122500	85079280	4985	4985	4985	4985	0
504	20241112	122400	85079280	4985	4985	4985	4985	0
505	20241112	122300	85079280	4985	4985	4985	4985	0
506	20241112	122200	85079280	4985	4990	4990	4985	184
507	20241112	122100	84161580	4985	4985	4985	4985	0
508	20241112	122000	84161580	4985	4985	4985	4985	0
509	20241112	121900	84161580	4985	4985	4985	4985	0
510	20241112	121800	84161580	4985	4985	4985	4985	0
511	20241112	121700	84161580	4985	4985	4985	4985	0
512	20241112	121600	84161580	4985	4985	4985	4985	0
513	20241112	121500	84161580	4985	4985	4985	4985	0
514	20241112	121400	84161580	4985	4985	4985	4985	0
515	20241112	121300	84161580	4985	4985	4985	4985	0
516	20241112	121200	84161580	4985	4985	4985	4985	0
517	20241112	121100	84161580	4985	4985	4985	4985	0
518	20241112	121000	84161580	4985	4985	4985	4985	0
519	20241112	120900	84161580	4985	4985	4985	4985	0
520	20241112	120800	84161580	4985	4985	4985	4985	0
521	20241112	120700	84161580	4985	4985	4985	4985	0
522	20241112	120600	84161580	4985	4985	4985	4985	0
523	20241112	120500	84161580	4985	4985	4985	4985	0
524	20241112	120400	84161580	4985	4985	4985	4985	1104
525	20241112	120300	78658140	4985	4985	4985	4985	0
526	20241112	120200	78658140	4985	4985	4985	4985	0
527	20241112	120100	78658140	4985	4985	4985	4985	0
528	20241112	120000	78658140	4985	4985	4985	4985	0
529	20241112	115900	78658140	4985	4985	4985	4985	0
530	20241112	115800	78658140	4985	4985	4985	4985	0
531	20241112	115700	78658140	4985	4985	4985	4985	1
532	20241112	115600	78653155	4985	4985	4985	4985	0
533	20241112	115500	78653155	4985	4990	4990	4985	5001
534	20241112	115400	53723165	4990	4990	4990	4990	99
535	20241112	115300	53229155	4990	4990	4990	4990	0
536	20241112	115200	53229155	4990	4990	4990	4990	0
537	20241112	115100	53229155	4990	4990	4990	4990	17
538	20241112	115000	53144325	4990	4990	4990	4990	0
539	20241112	114900	53144325	4990	4990	4990	4990	0
540	20241112	114800	53144325	4990	4990	4990	4990	200
541	20241112	114700	52146325	5010	5010	5010	5010	0
542	20241112	114600	52146325	5010	5010	5010	5010	0
543	20241112	114500	52146325	5010	5010	5010	5010	0
544	20241112	114400	52146325	5010	5010	5010	5010	0
545	20241112	114300	52146325	5010	5010	5010	5010	0
546	20241112	114200	52146325	5010	5010	5010	5010	0
547	20241112	114100	52146325	5010	5010	5010	5010	0
548	20241112	114000	52146325	5010	5010	5010	5010	0
549	20241112	113900	52146325	5010	5010	5010	5010	0
550	20241112	113800	52146325	5010	5010	5010	5010	0
551	20241112	113700	52146325	5010	5010	5010	5010	0
552	20241112	113600	52146325	5010	5010	5010	5010	0
553	20241112	113500	52146325	5010	5010	5010	5010	0
554	20241112	113400	52146325	5010	5010	5010	5010	0
555	20241112	113300	52146325	5010	5010	5010	5010	0
556	20241112	113200	52146325	5010	5010	5010	5010	0
557	20241112	113100	52146325	5010	5010	5010	5010	10
558	20241112	113000	52096225	4990	4990	4990	4990	0
559	20241112	112900	52096225	4990	4990	4990	4990	0
560	20241112	112800	52096225	4990	4990	4990	4990	0
561	20241112	112700	52096225	4990	4990	4990	4990	0
562	20241112	112600	52096225	4990	4990	4990	4990	0
563	20241112	112500	52096225	4990	4990	4990	4990	0
564	20241112	112400	52096225	4990	4990	4990	4990	0
565	20241112	112300	52096225	4990	4990	4990	4990	50
566	20241112	112200	51846725	4990	4990	4990	4990	0
567	20241112	112100	51846725	4990	4990	4990	4990	0
568	20241112	112000	51846725	4990	4990	4990	4990	0
569	20241112	111900	51846725	4990	4990	4990	4990	300
570	20241112	111800	50349725	4990	4995	4995	4990	150
571	20241112	111700	49601160	4995	4995	4995	4995	0
572	20241112	111600	49601160	4995	4995	4995	4995	0
573	20241112	111500	49601160	4995	4995	4995	4995	50
574	20241112	111400	49351410	5010	5010	5010	5010	0
575	20241112	111300	49351410	5010	5010	5010	5010	0
576	20241112	111200	49351410	5010	5010	5010	5010	0
577	20241112	111100	49351410	5010	5010	5010	5010	0
578	20241112	111000	49351410	5010	5010	5010	5010	0
579	20241112	110900	49351410	5010	5010	5010	5010	0
580	20241112	110800	49351410	5010	5010	5010	5010	0
581	20241112	110700	49351410	5010	4990	5010	4990	9
582	20241112	110600	49306480	4990	4990	4990	4990	36
583	20241112	110500	49126840	4990	4990	4990	4990	0
584	20241112	110400	49126840	4990	4990	4990	4990	500
585	20241112	110300	46631840	4995	5000	5000	4995	29
586	20241112	110200	46486980	4995	4995	4995	4995	2
587	20241112	110100	46476990	4990	5000	5000	4990	500
588	20241112	110000	43980080	5030	5030	5030	5030	0
589	20241112	105900	43980080	5030	5030	5030	5030	1
590	20241112	105800	43975050	4990	4990	4990	4990	0
591	20241112	105700	43975050	4990	4990	4990	4990	0
592	20241112	105600	43975050	4990	4995	4995	4990	150
593	20241112	105500	43226515	5050	5050	5050	5050	0
594	20241112	105400	43226515	5050	5050	5050	5050	1
595	20241112	105300	43221465	4995	5000	5000	4995	500
596	20241112	105200	40723930	5060	5060	5060	5060	2
597	20241112	105100	40713810	5000	5000	5000	5000	0
598	20241112	105000	40713810	5000	5000	5000	5000	70
599	20241112	104900	40363810	5060	5060	5060	5060	0
600	20241112	104800	40363810	5060	5060	5060	5060	1
601	20241112	104700	40358750	5010	5010	5010	5010	0
602	20241112	104600	40358750	5010	5010	5010	5010	80
603	20241112	104500	39957950	5060	5060	5060	5060	0
604	20241112	104400	39957950	5060	5060	5060	5060	1
605	20241112	104300	39952890	5000	5000	5000	5000	404
606	20241112	104200	37932890	5000	5000	5000	5000	800
607	20241112	104100	33932890	5000	5000	5000	5000	0
608	20241112	104000	33932890	5000	5000	5000	5000	0
609	20241112	103900	33932890	5000	5000	5000	5000	12
610	20241112	103800	33872890	5000	5000	5000	5000	0
611	20241112	103700	33872890	5000	5000	5000	5000	1
612	20241112	103600	33867890	5000	5000	5000	5000	0
613	20241112	103500	33867890	5000	5000	5000	5000	0
614	20241112	103400	33867890	5000	5000	5000	5000	0
615	20241112	103300	33867890	5000	5000	5000	5000	505
616	20241112	103200	31342890	4990	4990	4990	4990	0
617	20241112	103100	31342890	4990	4990	4990	4990	0
618	20241112	103000	31342890	4990	4990	4990	4990	100
619	20241112	102900	30843890	4990	5000	5000	4990	51
620	20241112	102800	30588900	4990	4990	5000	4990	381
621	20241112	102700	28685200	4990	4990	4990	4990	0
622	20241112	102600	28685200	4990	4990	4990	4990	1276
623	20241112	102500	22317960	4990	4990	4990	4990	0
624	20241112	102400	22317960	4990	4990	4990	4990	0
625	20241112	102300	22317960	4990	4990	4990	4990	0
626	20241112	102200	22317960	4990	4990	4990	4990	0
627	20241112	102100	22317960	4990	4990	4990	4990	2
628	20241112	102000	22307980	4965	4965	4965	4965	0
629	20241112	101900	22307980	4965	4965	4965	4965	0
630	20241112	101800	22307980	4965	4965	4965	4965	0
631	20241112	101700	22307980	4965	4965	4965	4965	0
632	20241112	101600	22307980	4965	4965	4965	4965	0
633	20241112	101500	22307980	4965	4970	4970	4965	220
634	20241112	101400	21215370	4970	4970	4970	4970	0
635	20241112	101300	21215370	4970	4970	4970	4970	0
636	20241112	101200	21215370	4970	4970	4970	4970	0
637	20241112	101100	21215370	4970	4970	4970	4970	0
638	20241112	101000	21215370	4970	4970	4970	4970	0
639	20241112	100900	21215370	4970	4970	4970	4970	0
640	20241112	100800	21215370	4970	4970	4970	4970	300
641	20241112	100700	19724370	4970	4970	4970	4970	0
642	20241112	100600	19724370	4970	4970	4970	4970	0
643	20241112	100500	19724370	4970	4970	4970	4970	0
644	20241112	100400	19724370	4970	4970	4970	4970	0
645	20241112	100300	19724370	4970	4970	4970	4970	0
646	20241112	100200	19724370	4970	4970	4970	4970	0
647	20241112	100100	19724370	4970	4970	4970	4970	0
648	20241112	100000	19724370	4970	4970	4970	4970	0
649	20241112	095900	19724370	4970	4970	4970	4970	0
650	20241112	095800	19724370	4970	4970	4970	4970	0
651	20241112	095700	19724370	4970	4970	4970	4970	0
652	20241112	095600	19724370	4970	4970	4970	4970	0
653	20241112	095500	19724370	4970	4970	4970	4970	0
654	20241112	095400	19724370	4970	4970	4970	4970	0
655	20241112	095300	19724370	4970	4970	4970	4970	0
656	20241112	095200	19724370	4970	4970	4970	4970	1
657	20241112	095100	19719400	4970	4970	4970	4970	0
658	20241112	095000	19719400	4970	4970	4970	4970	0
659	20241112	094900	19719400	4970	4970	4970	4970	0
660	20241112	094800	19719400	4970	4970	4970	4970	0
661	20241112	094700	19719400	4970	4970	4970	4970	0
662	20241112	094600	19719400	4970	4970	4970	4970	101
663	20241112	094500	19217430	4970	4970	4970	4970	0
664	20241112	094400	19217430	4970	4970	4970	4970	100
665	20241112	094300	18720430	4990	4990	4990	4990	0
666	20241112	094200	18720430	4990	4990	4990	4990	2
667	20241112	094100	18710450	4990	4990	4990	4990	0
668	20241112	094000	18710450	4990	4990	4990	4990	1
669	20241112	093900	18705460	4990	4990	4990	4990	0
670	20241112	093800	18705460	4990	4990	4990	4990	17
671	20241112	093700	18620630	4990	4990	4990	4990	0
672	20241112	093600	18620630	4990	4990	4990	4990	0
673	20241112	093500	18620630	4990	4990	4990	4990	37
674	20241112	093400	18436000	4990	5010	5010	4990	70
675	20241112	093300	18086300	4990	4990	4990	4990	201
676	20241112	093200	17083310	5020	5020	5020	5020	0
677	20241112	093100	17083310	5020	5020	5020	5020	0
678	20241112	093000	17083310	5020	5020	5020	5020	1
679	20241112	092900	17078290	4990	4990	4990	4990	0
680	20241112	092800	17078290	4990	4990	4990	4990	0
681	20241112	092700	17078290	4990	4990	4990	4990	1
682	20241112	092600	17073300	4990	4990	4990	4990	20
683	20241112	092500	16973500	4990	4990	4990	4990	1
684	20241112	092400	16968510	4990	4990	4990	4990	0
685	20241112	092300	16968510	4990	4990	4990	4990	100
686	20241112	092200	16469510	4990	4995	4995	4990	150
687	20241112	092100	15720910	4995	4995	4995	4995	0
688	20241112	092000	15720910	4995	4995	4995	4995	0
689	20241112	091900	15720910	4995	4995	4995	4995	0
690	20241112	091800	15720910	4995	4995	4995	4995	82
691	20241112	091700	15311320	4995	4995	4995	4995	68
692	20241112	091600	14971660	4995	4995	4995	4995	0
693	20241112	091500	14971660	4995	4995	4995	4995	150
694	20241112	091400	14222410	4995	4995	4995	4995	0
695	20241112	091300	14222410	4995	5010	5010	4995	98
696	20241112	091200	13732795	5010	5010	5010	5010	0
697	20241112	091100	13732795	5010	5010	5010	5010	1
698	20241112	091000	13727785	5020	5020	5020	5020	0
699	20241112	090900	13727785	5020	5020	5020	5020	0
700	20241112	090800	13727785	5020	5020	5020	5020	50
701	20241112	090700	13476785	5020	5120	5120	5020	47
702	20241112	090600	13240585	5130	5100	5130	5100	974
703	20241112	090500	8249565	5130	5130	5130	5130	0
704	20241112	090400	8249565	5130	5030	5130	4970	599
705	20241112	090300	5214895	5060	5010	5060	5010	191
706	20241112	090200	4248725	4955	5020	5020	4955	209
707	20241112	090100	3206760	5020	5020	5020	5020	1
708	20241112	090000	3201740	5030	4955	5030	4955	642