KissMeData/072130/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	194600	416472115	4995	4995	4995	4995	1665
3	20241107	194500	416472115	4995	4995	4995	4995	0
4	20241107	194400	416472115	4995	4995	4995	4995	0
5	20241107	194300	416472115	4995	4995	4995	4995	0
6	20241107	194200	416472115	4995	4995	4995	4995	0
7	20241107	194100	416472115	4995	4995	4995	4995	0
8	20241107	194000	416472115	4995	4995	4995	4995	0
9	20241107	193900	416472115	4995	4995	4995	4995	0
10	20241107	193800	416472115	4995	4995	4995	4995	0
11	20241107	193700	416472115	4995	4995	4995	4995	0
12	20241107	193600	416472115	4995	4995	4995	4995	0
13	20241107	193500	416472115	4995	4995	4995	4995	0
14	20241107	193400	416472115	4995	4995	4995	4995	0
15	20241107	193300	416472115	4995	4995	4995	4995	0
16	20241107	193200	416472115	4995	4995	4995	4995	0
17	20241107	193100	416472115	4995	4995	4995	4995	0
18	20241107	193000	416472115	4995	4995	4995	4995	0
19	20241107	192900	416472115	4995	4995	4995	4995	0
20	20241107	192800	416472115	4995	4995	4995	4995	0
21	20241107	192700	416472115	4995	4995	4995	4995	0
22	20241107	192600	416472115	4995	4995	4995	4995	0
23	20241107	192500	416472115	4995	4995	4995	4995	0
24	20241107	192400	416472115	4995	4995	4995	4995	0
25	20241107	192300	416472115	4995	4995	4995	4995	0
26	20241107	192200	416472115	4995	4995	4995	4995	0
27	20241107	192100	416472115	4995	4995	4995	4995	0
28	20241107	192000	416472115	4995	4995	4995	4995	0
29	20241107	191900	416472115	4995	4995	4995	4995	0
30	20241107	191800	416472115	4995	4995	4995	4995	0
31	20241107	191700	416472115	4995	4995	4995	4995	0
32	20241107	191600	416472115	4995	4995	4995	4995	1665
33	20241107	191500	416472115	4995	4995	4995	4995	0
34	20241107	191400	416472115	4995	4995	4995	4995	0
35	20241107	191300	416472115	4995	4995	4995	4995	0
36	20241107	191200	416472115	4995	4995	4995	4995	0
37	20241107	191100	416472115	4995	4995	4995	4995	0
38	20241107	191000	416472115	4995	4995	4995	4995	0
39	20241107	190900	416472115	4995	4995	4995	4995	0
40	20241107	190800	416472115	4995	4995	4995	4995	0
41	20241107	190700	416472115	4995	4995	4995	4995	0
42	20241107	190600	416472115	4995	4995	4995	4995	0
43	20241107	190500	416472115	4995	4995	4995	4995	0
44	20241107	190400	416472115	4995	4995	4995	4995	0
45	20241107	190300	416472115	4995	4995	4995	4995	0
46	20241107	190200	416472115	4995	4995	4995	4995	0
47	20241107	190100	416472115	4995	4995	4995	4995	0
48	20241107	190000	416472115	4995	4995	4995	4995	0
49	20241107	185900	416472115	4995	4995	4995	4995	0
50	20241107	185800	416472115	4995	4995	4995	4995	0
51	20241107	185700	416472115	4995	4995	4995	4995	0
52	20241107	185600	416472115	4995	4995	4995	4995	0
53	20241107	185500	416472115	4995	4995	4995	4995	0
54	20241107	185400	416472115	4995	4995	4995	4995	0
55	20241107	185300	416472115	4995	4995	4995	4995	0
56	20241107	185200	416472115	4995	4995	4995	4995	0
57	20241107	185100	416472115	4995	4995	4995	4995	0
58	20241107	185000	416472115	4995	4995	4995	4995	0
59	20241107	184900	416472115	4995	4995	4995	4995	0
60	20241107	184800	416472115	4995	4995	4995	4995	0
61	20241107	184700	416472115	4995	4995	4995	4995	0
62	20241107	184600	416472115	4995	4995	4995	4995	1665
63	20241107	184500	416472115	4995	4995	4995	4995	0
64	20241107	184400	416472115	4995	4995	4995	4995	0
65	20241107	184300	416472115	4995	4995	4995	4995	0
66	20241107	184200	416472115	4995	4995	4995	4995	0
67	20241107	184100	416472115	4995	4995	4995	4995	0
68	20241107	184000	416472115	4995	4995	4995	4995	0
69	20241107	183900	416472115	4995	4995	4995	4995	0
70	20241107	183800	416472115	4995	4995	4995	4995	0
71	20241107	183700	416472115	4995	4995	4995	4995	0
72	20241107	183600	416472115	4995	4995	4995	4995	0
73	20241107	183500	416472115	4995	4995	4995	4995	0
74	20241107	183400	416472115	4995	4995	4995	4995	0
75	20241107	183300	416472115	4995	4995	4995	4995	0
76	20241107	183200	416472115	4995	4995	4995	4995	0
77	20241107	183100	416472115	4995	4995	4995	4995	0
78	20241107	183000	416472115	4995	4995	4995	4995	0
79	20241107	182900	416472115	4995	4995	4995	4995	0
80	20241107	182800	416472115	4995	4995	4995	4995	0
81	20241107	182700	416472115	4995	4995	4995	4995	0
82	20241107	182600	416472115	4995	4995	4995	4995	0
83	20241107	182500	416472115	4995	4995	4995	4995	0
84	20241107	182400	416472115	4995	4995	4995	4995	0
85	20241107	182300	416472115	4995	4995	4995	4995	0
86	20241107	182200	416472115	4995	4995	4995	4995	0
87	20241107	182100	416472115	4995	4995	4995	4995	0
88	20241107	182000	416472115	4995	4995	4995	4995	0
89	20241107	181900	416472115	4995	4995	4995	4995	0
90	20241107	181800	416472115	4995	4995	4995	4995	0
91	20241107	181700	416472115	4995	4995	4995	4995	0
92	20241107	181600	416472115	4995	4995	4995	4995	1665
93	20241107	181500	416472115	4995	4995	4995	4995	0
94	20241107	181400	416472115	4995	4995	4995	4995	0
95	20241107	181300	416472115	4995	4995	4995	4995	0
96	20241107	181200	416472115	4995	4995	4995	4995	0
97	20241107	181100	416472115	4995	4995	4995	4995	0
98	20241107	181000	416472115	4995	4995	4995	4995	0
99	20241107	180900	416472115	4995	4995	4995	4995	0
100	20241107	180800	416472115	4995	4995	4995	4995	0
101	20241107	180700	416472115	4995	4995	4995	4995	0
102	20241107	180600	416472115	4995	4995	4995	4995	0
103	20241107	180500	416472115	4995	4995	4995	4995	0
104	20241107	180400	416472115	4995	4995	4995	4995	0
105	20241107	180300	416472115	4995	4995	4995	4995	0
106	20241107	180200	416472115	4995	4995	4995	4995	0
107	20241107	180100	416472115	4995	4995	4995	4995	0
108	20241107	180000	416472115	4995	4995	4995	4995	0
109	20241107	175900	416472115	4995	4995	4995	4995	0
110	20241107	175800	416472115	4995	4995	4995	4995	0
111	20241107	175700	416472115	4995	4995	4995	4995	0
112	20241107	175600	416472115	4995	4995	4995	4995	0
113	20241107	175500	416472115	4995	4995	4995	4995	0
114	20241107	175400	416472115	4995	4995	4995	4995	0
115	20241107	175300	416472115	4995	4995	4995	4995	0
116	20241107	175200	416472115	4995	4995	4995	4995	0
117	20241107	175100	416472115	4995	4995	4995	4995	0
118	20241107	175000	416472115	4995	4995	4995	4995	0
119	20241107	174900	416472115	4995	4995	4995	4995	0
120	20241107	174800	416472115	4995	4995	4995	4995	0
121	20241107	174700	416472115	4995	4995	4995	4995	0
122	20241107	174600	416472115	4995	4995	4995	4995	1665
123	20241107	174500	416472115	4995	4995	4995	4995	0
124	20241107	174400	416472115	4995	4995	4995	4995	0
125	20241107	174300	416472115	4995	4995	4995	4995	0
126	20241107	174200	416472115	4995	4995	4995	4995	0
127	20241107	174100	416472115	4995	4995	4995	4995	0
128	20241107	174000	416472115	4995	4995	4995	4995	0
129	20241107	173900	416472115	4995	4995	4995	4995	0
130	20241107	173800	416472115	4995	4995	4995	4995	0
131	20241107	173700	416472115	4995	4995	4995	4995	0
132	20241107	173600	416472115	4995	4995	4995	4995	0
133	20241107	173500	416472115	4995	4995	4995	4995	0
134	20241107	173400	416472115	4995	4995	4995	4995	0
135	20241107	173300	416472115	4995	4995	4995	4995	0
136	20241107	173200	416472115	4995	4995	4995	4995	0
137	20241107	173100	416472115	4995	4995	4995	4995	0
138	20241107	173000	416472115	4995	4995	4995	4995	0
139	20241107	172900	416472115	4995	4995	4995	4995	0
140	20241107	172800	416472115	4995	4995	4995	4995	0
141	20241107	172700	416472115	4995	4995	4995	4995	0
142	20241107	172600	416472115	4995	4995	4995	4995	0
143	20241107	172500	416472115	4995	4995	4995	4995	0
144	20241107	172400	416472115	4995	4995	4995	4995	0
145	20241107	172300	416472115	4995	4995	4995	4995	0
146	20241107	172200	416472115	4995	4995	4995	4995	0
147	20241107	172100	416472115	4995	4995	4995	4995	0
148	20241107	172000	416472115	4995	4995	4995	4995	0
149	20241107	171900	416472115	4995	4995	4995	4995	0
150	20241107	171800	416472115	4995	4995	4995	4995	0
151	20241107	171700	416472115	4995	4995	4995	4995	0
152	20241107	171600	416472115	4995	4995	4995	4995	1665
153	20241107	171500	416472115	4995	4995	4995	4995	0
154	20241107	171400	416472115	4995	4995	4995	4995	0
155	20241107	171300	416472115	4995	4995	4995	4995	0
156	20241107	171200	416472115	4995	4995	4995	4995	0
157	20241107	171100	416472115	4995	4995	4995	4995	0
158	20241107	171000	416472115	4995	4995	4995	4995	0
159	20241107	170900	416472115	4995	4995	4995	4995	0
160	20241107	170800	416472115	4995	4995	4995	4995	0
161	20241107	170700	416472115	4995	4995	4995	4995	0
162	20241107	170600	416472115	4995	4995	4995	4995	0
163	20241107	170500	416472115	4995	4995	4995	4995	0
164	20241107	170400	416472115	4995	4995	4995	4995	0
165	20241107	170300	416472115	4995	4995	4995	4995	0
166	20241107	170200	416472115	4995	4995	4995	4995	0
167	20241107	170100	416472115	4995	4995	4995	4995	0
168	20241107	170000	416472115	4995	4995	4995	4995	0
169	20241107	165900	416472115	4995	4995	4995	4995	0
170	20241107	165800	416472115	4995	4995	4995	4995	0
171	20241107	165700	416472115	4995	4995	4995	4995	0
172	20241107	165600	416472115	4995	4995	4995	4995	0
173	20241107	165500	416472115	4995	4995	4995	4995	0
174	20241107	165400	416472115	4995	4995	4995	4995	0
175	20241107	165300	416472115	4995	4995	4995	4995	0
176	20241107	165200	416472115	4995	4995	4995	4995	0
177	20241107	165100	416472115	4995	4995	4995	4995	0
178	20241107	165000	416472115	4995	4995	4995	4995	0
179	20241107	164900	416472115	4995	4995	4995	4995	0
180	20241107	164800	416472115	4995	4995	4995	4995	0
181	20241107	164700	416472115	4995	4995	4995	4995	0
182	20241107	164600	416472115	4995	4995	4995	4995	1665
183	20241107	164500	416472115	4995	4995	4995	4995	0
184	20241107	164400	416472115	4995	4995	4995	4995	0
185	20241107	164300	416472115	4995	4995	4995	4995	0
186	20241107	164200	416472115	4995	4995	4995	4995	0
187	20241107	164100	416472115	4995	4995	4995	4995	0
188	20241107	164000	416472115	4995	4995	4995	4995	0
189	20241107	163900	416472115	4995	4995	4995	4995	0
190	20241107	163800	416472115	4995	4995	4995	4995	0
191	20241107	163700	416472115	4995	4995	4995	4995	0
192	20241107	163600	416472115	4995	4995	4995	4995	0
193	20241107	163500	416472115	4995	4995	4995	4995	0
194	20241107	163400	416472115	4995	4995	4995	4995	0
195	20241107	163300	416472115	4995	4995	4995	4995	0
196	20241107	163200	416472115	4995	4995	4995	4995	0
197	20241107	163100	416472115	4995	4995	4995	4995	0
198	20241107	163000	416472115	4995	4995	4995	4995	0
199	20241107	162900	416472115	4995	4995	4995	4995	0
200	20241107	162800	416472115	4995	4995	4995	4995	0
201	20241107	162700	416472115	4995	4995	4995	4995	0
202	20241107	162600	416472115	4995	4995	4995	4995	0
203	20241107	162500	416472115	4995	4995	4995	4995	0
204	20241107	162400	416472115	4995	4995	4995	4995	0
205	20241107	162300	416472115	4995	4995	4995	4995	0
206	20241107	162200	416472115	4995	4995	4995	4995	0
207	20241107	162100	416472115	4995	4995	4995	4995	0
208	20241107	162000	416472115	4995	4995	4995	4995	0
209	20241107	161900	416472115	4995	4995	4995	4995	0
210	20241107	161800	416472115	4995	4995	4995	4995	0
211	20241107	161700	416472115	4995	4995	4995	4995	0
212	20241107	161600	416472115	4995	4995	4995	4995	1665
213	20241107	161500	416472115	4995	4995	4995	4995	0
214	20241107	161400	416472115	4995	4995	4995	4995	0
215	20241107	161300	416472115	4995	4995	4995	4995	0
216	20241107	161200	416472115	4995	4995	4995	4995	0
217	20241107	161100	416472115	4995	4995	4995	4995	0
218	20241107	161000	416472115	4995	4995	4995	4995	0
219	20241107	160900	416472115	4995	4995	4995	4995	0
220	20241107	160800	416472115	4995	4995	4995	4995	0
221	20241107	160700	416472115	4995	4995	4995	4995	0
222	20241107	160600	416472115	4995	4995	4995	4995	0
223	20241107	160500	416472115	4995	4995	4995	4995	0
224	20241107	160400	416472115	4995	4995	4995	4995	0
225	20241107	160300	416472115	4995	4995	4995	4995	0
226	20241107	160200	416472115	4995	4995	4995	4995	0
227	20241107	160100	416472115	4995	4995	4995	4995	0
228	20241107	160000	416472115	4995	4995	4995	4995	0
229	20241107	155900	416472115	4995	4995	4995	4995	0
230	20241107	155800	416472115	4995	4995	4995	4995	0
231	20241107	155700	416472115	4995	4995	4995	4995	0
232	20241107	155600	416472115	4995	4995	4995	4995	0
233	20241107	155500	416472115	4995	4995	4995	4995	0
234	20241107	155400	416472115	4995	4995	4995	4995	0
235	20241107	155300	416472115	4995	4995	4995	4995	0
236	20241107	155200	416472115	4995	4995	4995	4995	0
237	20241107	155100	416472115	4995	4995	4995	4995	0
238	20241107	155000	416472115	4995	4995	4995	4995	0
239	20241107	154900	416472115	4995	4995	4995	4995	0
240	20241107	154800	416472115	4995	4995	4995	4995	0
241	20241107	154700	416472115	4995	4995	4995	4995	0
242	20241107	154600	416472115	4995	4995	4995	4995	1665
243	20241107	154500	416472115	4995	4995	4995	4995	0
244	20241107	154400	416472115	4995	4995	4995	4995	0
245	20241107	154300	416472115	4995	4995	4995	4995	0
246	20241107	154200	416472115	4995	4995	4995	4995	0
247	20241107	154100	416472115	4995	4995	4995	4995	0
248	20241107	154000	416472115	4995	4995	4995	4995	0
249	20241107	153900	416472115	4995	4995	4995	4995	0
250	20241107	153800	416472115	4995	4995	4995	4995	0
251	20241107	153700	416472115	4995	4995	4995	4995	0
252	20241107	153600	416472115	4995	4995	4995	4995	0
253	20241107	153500	416472115	4995	4995	4995	4995	0
254	20241107	153400	416472115	4995	4995	4995	4995	0
255	20241107	153300	416472115	4995	4995	4995	4995	0
256	20241107	153200	416472115	4995	4995	4995	4995	0
257	20241107	153100	416472115	4995	4995	4995	4995	0
258	20241107	153000	416472115	4995	4995	4995	4995	1665
259	20241107	152900	408155440	5000	5000	5000	5000	0
260	20241107	152800	408155440	5000	5000	5000	5000	0
261	20241107	152700	408155440	5000	5000	5000	5000	0
262	20241107	152600	408155440	5000	5000	5000	5000	0
263	20241107	152500	408155440	5000	5000	5000	5000	0
264	20241107	152400	408155440	5000	5000	5000	5000	0
265	20241107	152300	408155440	5000	5000	5000	5000	0
266	20241107	152200	408155440	5000	5000	5000	5000	0
267	20241107	152100	408155440	5000	5000	5000	5000	0
268	20241107	152000	408155440	5000	5000	5000	5000	0
269	20241107	151900	408155440	5000	4965	5000	4935	7189
270	20241107	151800	372477180	4970	4970	4970	4970	1280
271	20241107	151700	366115580	4965	4975	4975	4965	10921
272	20241107	151600	311815280	5000	5000	5000	5000	0
273	20241107	151500	311815280	5000	4990	5000	4990	1410
274	20241107	151400	304773240	4970	4970	4970	4970	158
275	20241107	151300	303987980	4970	4970	4970	4970	47
276	20241107	151200	303754390	4960	4995	4995	4960	3296
277	20241107	151100	287301230	4960	4960	4960	4960	30
278	20241107	151000	287152430	4960	4965	4965	4960	400
279	20241107	150900	285168230	4995	4995	4995	4995	0
280	20241107	150800	285168230	4995	4995	4995	4995	0
281	20241107	150700	285168230	4995	4995	4995	4995	0
282	20241107	150600	285168230	4995	4995	4995	4995	0
283	20241107	150500	285168230	4995	4970	4995	4965	1161
284	20241107	150400	279394315	4975	4975	4975	4975	0
285	20241107	150300	279394315	4975	4975	4975	4975	10
286	20241107	150200	279344565	4980	4980	4980	4980	5
287	20241107	150100	279319665	4965	4965	4965	4965	1000
288	20241107	150000	274354665	4985	4985	4985	4985	0
289	20241107	145900	274354665	4985	4985	4985	4985	500
290	20241107	145800	271862165	4965	4990	4990	4965	1250
291	20241107	145700	265637165	4990	4990	4990	4990	500
292	20241107	145600	263142165	4995	4985	4995	4985	3500
293	20241107	145500	245663085	4990	4990	4990	4990	0
294	20241107	145400	245663085	4990	4990	4990	4990	0
295	20241107	145300	245663085	4990	4990	4990	4990	0
296	20241107	145200	245663085	4990	4990	4990	4990	0
297	20241107	145100	245663085	4990	4990	4990	4990	0
298	20241107	145000	245663085	4990	4990	4990	4990	90
299	20241107	144900	245213985	4990	4990	4990	4990	0
300	20241107	144800	245213985	4990	4980	4990	4980	500
301	20241107	144700	242721775	4950	4950	4950	4950	2
302	20241107	144600	242711875	4990	4990	4990	4990	0
303	20241107	144500	242711875	4990	4990	4990	4990	0
304	20241107	144400	242711875	4990	4990	4990	4990	100
305	20241107	144300	242212875	4955	4955	4955	4955	0
306	20241107	144200	242212875	4955	4960	4960	4955	555
307	20241107	144100	239461840	4995	4995	4995	4995	0
308	20241107	144000	239461840	4995	4995	4995	4995	0
309	20241107	143900	239461840	4995	4980	4995	4980	400
310	20241107	143800	237465310	4980	4955	4980	4955	590
311	20241107	143700	234532310	4975	4975	4975	4975	4660
312	20241107	143600	211348810	4975	4940	4975	4940	1744
313	20241107	143500	202716670	4975	4970	4975	4970	300
314	20241107	143400	201224625	4970	4935	4970	4930	1370
315	20241107	143300	194454920	4975	4950	4975	4950	500
316	20241107	143200	191973985	4915	4915	4915	4915	0
317	20241107	143100	191973985	4915	4925	4925	4915	1002
318	20241107	143000	187045340	4925	4935	4935	4925	179
319	20241107	142900	186163500	4975	4975	4975	4975	0
320	20241107	142800	186163500	4975	4975	4975	4975	0
321	20241107	142700	186163500	4975	4975	4975	4975	0
322	20241107	142600	186163500	4975	4975	4975	4975	10
323	20241107	142500	186113750	4975	4975	4975	4975	0
324	20241107	142400	186113750	4975	4975	4975	4975	0
325	20241107	142300	186113750	4975	4965	4975	4965	3
326	20241107	142200	186098840	4930	4940	4940	4930	3
327	20241107	142100	186084035	4975	4975	4975	4975	0
328	20241107	142000	186084035	4975	4975	4975	4975	0
329	20241107	141900	186084035	4975	4975	4975	4975	0
330	20241107	141800	186084035	4975	4975	4975	4975	0
331	20241107	141700	186084035	4975	4975	4975	4975	0
332	20241107	141600	186084035	4975	4975	4975	4975	0
333	20241107	141500	186084035	4975	4975	4975	4975	0
334	20241107	141400	186084035	4975	4975	4975	4975	0
335	20241107	141300	186084035	4975	4975	4975	4975	0
336	20241107	141200	186084035	4975	4975	4975	4975	1
337	20241107	141100	186079060	4975	4975	4975	4975	0
338	20241107	141000	186079060	4975	4975	4975	4975	0
339	20241107	140900	186079060	4975	4975	4975	4975	0
340	20241107	140800	186079060	4975	4975	4975	4975	0
341	20241107	140700	186079060	4975	4950	4975	4950	700
342	20241107	140600	182613185	4915	4930	4930	4915	4078
343	20241107	140500	162537035	4935	4940	4940	4935	285
344	20241107	140400	161129800	4945	4945	4945	4945	0
345	20241107	140300	161129800	4945	4945	4945	4945	0
346	20241107	140200	161129800	4945	4945	4945	4945	0
347	20241107	140100	161129800	4945	4950	4950	4945	6
348	20241107	140000	161100110	4950	4950	4950	4950	0
349	20241107	135900	161100110	4950	4950	4950	4950	0
350	20241107	135800	161100110	4950	4950	4950	4950	0
351	20241107	135700	161100110	4950	4950	4950	4950	0
352	20241107	135600	161100110	4950	4950	4950	4950	0
353	20241107	135500	161100110	4950	4950	4950	4950	0
354	20241107	135400	161100110	4950	4950	4950	4950	0
355	20241107	135300	161100110	4950	4950	4950	4950	1
356	20241107	135200	161095160	4955	4955	4955	4955	1
357	20241107	135100	161090205	4960	4960	4960	4960	2
358	20241107	135000	161080285	5000	5000	5000	5000	0
359	20241107	134900	161080285	5000	5000	5000	5000	0
360	20241107	134800	161080285	5000	5000	5000	5000	1
361	20241107	134700	161075285	5000	5000	5000	5000	0
362	20241107	134600	161075285	5000	5000	5000	5000	0
363	20241107	134500	161075285	5000	4980	5000	4980	1000
364	20241107	134400	156087125	4980	4980	4980	4980	5
365	20241107	134300	156062225	4980	4980	4980	4980	10
366	20241107	134200	156012425	4955	4955	4955	4955	0
367	20241107	134100	156012425	4955	4950	4955	4950	1104
368	20241107	134000	150547110	4990	4990	4990	4990	0
369	20241107	133900	150547110	4990	4990	4990	4990	0
370	20241107	133800	150547110	4990	4990	4990	4990	0
371	20241107	133700	150547110	4990	4990	4990	4990	0
372	20241107	133600	150547110	4990	4990	4990	4990	0
373	20241107	133500	150547110	4990	4990	4990	4990	0
374	20241107	133400	150547110	4990	4960	4990	4960	414
375	20241107	133300	148491715	4930	4935	4935	4930	350
376	20241107	133200	146765965	4960	4960	4960	4960	20
377	20241107	133100	146666765	4930	4945	4945	4930	1204
378	20241107	133000	140726115	4950	4950	4950	4950	0
379	20241107	132900	140726115	4950	4950	4950	4950	3
380	20241107	132800	140711265	4990	4990	4990	4990	0
381	20241107	132700	140711265	4990	4990	4990	4990	0
382	20241107	132600	140711265	4990	4990	4990	4990	0
383	20241107	132500	140711265	4990	4990	4990	4990	0
384	20241107	132400	140711265	4990	4990	4990	4990	0
385	20241107	132300	140711265	4990	4990	4990	4990	0
386	20241107	132200	140711265	4990	4990	4990	4990	0
387	20241107	132100	140711265	4990	4990	4990	4990	0
388	20241107	132000	140711265	4990	4990	4990	4990	0
389	20241107	131900	140711265	4990	4990	4990	4990	0
390	20241107	131800	140711265	4990	4990	4990	4990	0
391	20241107	131700	140711265	4990	4990	4990	4990	0
392	20241107	131600	140711265	4990	4990	4990	4990	0
393	20241107	131500	140711265	4990	4990	4990	4990	0
394	20241107	131400	140711265	4990	4990	4990	4990	0
395	20241107	131300	140711265	4990	4990	4990	4990	0
396	20241107	131200	140711265	4990	4990	4990	4990	0
397	20241107	131100	140711265	4990	4990	4990	4990	0
398	20241107	131000	140711265	4990	4990	4990	4990	0
399	20241107	130900	140711265	4990	4990	4990	4990	0
400	20241107	130800	140711265	4990	4990	4990	4990	0
401	20241107	130700	140711265	4990	4990	4990	4990	0
402	20241107	130600	140711265	4990	4990	4990	4990	0
403	20241107	130500	140711265	4990	4990	4990	4990	0
404	20241107	130400	140711265	4990	4990	4990	4990	0
405	20241107	130300	140711265	4990	4990	4990	4990	0
406	20241107	130200	140711265	4990	4990	4990	4990	0
407	20241107	130100	140711265	4990	4990	4990	4990	0
408	20241107	130000	140711265	4990	4990	4990	4990	0
409	20241107	125900	140711265	4990	4990	4990	4990	0
410	20241107	125800	140711265	4990	4990	4990	4990	0
411	20241107	125700	140711265	4990	4990	4990	4990	0
412	20241107	125600	140711265	4990	4990	4990	4990	0
413	20241107	125500	140711265	4990	4990	4990	4990	0
414	20241107	125400	140711265	4990	4990	4990	4990	0
415	20241107	125300	140711265	4990	4990	4990	4990	0
416	20241107	125200	140711265	4990	4970	4990	4970	5
417	20241107	125100	140686365	4950	4950	4950	4950	71
418	20241107	125000	140334915	4935	4935	4935	4935	0
419	20241107	124900	140334915	4935	4935	4935	4935	0
420	20241107	124800	140334915	4935	4950	4950	4935	973
421	20241107	124700	135524770	4950	4950	4950	4950	0
422	20241107	124600	135524770	4950	4950	4950	4950	0
423	20241107	124500	135524770	4950	4950	4950	4950	0
424	20241107	124400	135524770	4950	4950	4950	4950	0
425	20241107	124300	135524770	4950	4955	4955	4950	150
426	20241107	124200	134781755	4990	4990	4990	4990	0
427	20241107	124100	134781755	4990	4990	4990	4990	0
428	20241107	124000	134781755	4990	4990	4990	4990	0
429	20241107	123900	134781755	4990	4990	4990	4990	0
430	20241107	123800	134781755	4990	4990	4990	4990	0
431	20241107	123700	134781755	4990	4990	4990	4990	0
432	20241107	123600	134781755	4990	4990	4990	4990	0
433	20241107	123500	134781755	4990	4990	4990	4990	0
434	20241107	123400	134781755	4990	4990	4990	4990	45
435	20241107	123300	134557205	4990	4990	4990	4990	0
436	20241107	123200	134557205	4990	4990	4990	4990	0
437	20241107	123100	134557205	4990	4990	4990	4990	0
438	20241107	123000	134557205	4990	4990	4990	4990	1
439	20241107	122900	134552215	4960	4960	4960	4960	350
440	20241107	122800	132816215	4960	4960	4960	4960	122
441	20241107	122700	132211095	4995	4995	4995	4995	0
442	20241107	122600	132211095	4995	4995	4995	4995	0
443	20241107	122500	132211095	4995	4995	4995	4995	1
444	20241107	122400	132206100	5000	5000	5000	5000	0
445	20241107	122300	132206100	5000	5000	5000	5000	0
446	20241107	122200	132206100	5000	5000	5000	5000	0
447	20241107	122100	132206100	5000	5000	5000	5000	0
448	20241107	122000	132206100	5000	5000	5000	5000	0
449	20241107	121900	132206100	5000	5000	5000	5000	0
450	20241107	121800	132206100	5000	4960	5000	4960	601
451	20241107	121700	129205975	4970	4970	4970	4970	0
452	20241107	121600	129205975	4970	4970	4970	4970	0
453	20241107	121500	129205975	4970	4970	4970	4970	0
454	20241107	121400	129205975	4970	4970	4970	4970	0
455	20241107	121300	129205975	4970	4965	4970	4965	720
456	20241107	121200	125630580	4970	4995	5000	4970	1765
457	20241107	121100	116816405	4995	4970	4995	4970	600
458	20241107	121000	113823375	4950	4950	4950	4950	0
459	20241107	120900	113823375	4950	4955	4955	4950	7
460	20241107	120800	113788720	4960	4970	4970	4960	441
461	20241107	120700	111599360	4990	4990	4990	4990	0
462	20241107	120600	111599360	4990	4975	4990	4975	920
463	20241107	120500	107011060	4975	4975	4975	4975	20
464	20241107	120400	106911560	4990	4990	4990	4990	0
465	20241107	120300	106911560	4990	4990	4990	4990	0
466	20241107	120200	106911560	4990	4990	4990	4990	0
467	20241107	120100	106911560	4990	4990	4990	4990	0
468	20241107	120000	106911560	4990	4990	4990	4990	0
469	20241107	115900	106911560	4990	4990	4990	4990	0
470	20241107	115800	106911560	4990	4990	4990	4990	0
471	20241107	115700	106911560	4990	4990	4990	4990	0
472	20241107	115600	106911560	4990	4990	4990	4990	0
473	20241107	115500	106911560	4990	4990	4990	4990	0
474	20241107	115400	106911560	4990	4990	4990	4990	14
475	20241107	115300	106841700	4990	4990	4990	4990	0
476	20241107	115200	106841700	4990	4990	4990	4990	0
477	20241107	115100	106841700	4990	4990	4990	4990	0
478	20241107	115000	106841700	4990	4990	4990	4990	0
479	20241107	114900	106841700	4990	4990	4990	4990	0
480	20241107	114800	106841700	4990	4990	4990	4990	0
481	20241107	114700	106841700	4990	4990	4990	4990	0
482	20241107	114600	106841700	4990	4990	4990	4990	0
483	20241107	114500	106841700	4990	4990	4990	4990	0
484	20241107	114400	106841700	4990	4990	4990	4990	0
485	20241107	114300	106841700	4990	4990	4990	4990	0
486	20241107	114200	106841700	4990	4990	4990	4990	0
487	20241107	114100	106841700	4990	4990	4990	4990	0
488	20241107	114000	106841700	4990	4990	4990	4990	100
489	20241107	113900	106342700	4985	4985	4985	4985	0
490	20241107	113800	106342700	4985	4985	4985	4985	10
491	20241107	113700	106292850	4990	4990	4990	4990	0
492	20241107	113600	106292850	4990	4990	4990	4990	0
493	20241107	113500	106292850	4990	4990	4990	4990	0
494	20241107	113400	106292850	4990	4990	4990	4990	0
495	20241107	113300	106292850	4990	4960	4990	4955	18
496	20241107	113200	106203280	4990	4990	4990	4990	0
497	20241107	113100	106203280	4990	4990	4990	4990	0
498	20241107	113000	106203280	4990	4990	4990	4990	0
499	20241107	112900	106203280	4990	4990	4990	4990	0
500	20241107	112800	106203280	4990	4990	4990	4990	0
501	20241107	112700	106203280	4990	4990	4990	4990	0
502	20241107	112600	106203280	4990	4990	4990	4990	20
503	20241107	112500	106103480	4995	4995	4995	4995	0
504	20241107	112400	106103480	4995	4995	4995	4995	0
505	20241107	112300	106103480	4995	4995	4995	4995	0
506	20241107	112200	106103480	4995	4995	4995	4995	0
507	20241107	112100	106103480	4995	4995	4995	4995	0
508	20241107	112000	106103480	4995	4995	4995	4995	0
509	20241107	111900	106103480	4995	4995	4995	4995	0
510	20241107	111800	106103480	4995	4995	4995	4995	0
511	20241107	111700	106103480	4995	4995	4995	4995	0
512	20241107	111600	106103480	4995	4995	4995	4995	0
513	20241107	111500	106103480	4995	4995	4995	4995	0
514	20241107	111400	106103480	4995	4995	4995	4995	0
515	20241107	111300	106103480	4995	4995	4995	4995	0
516	20241107	111200	106103480	4995	4995	4995	4995	1
517	20241107	111100	106098485	4995	4995	4995	4995	0
518	20241107	111000	106098485	4995	4995	4995	4995	0
519	20241107	110900	106098485	4995	4995	4995	4995	0
520	20241107	110800	106098485	4995	4990	4995	4990	20
521	20241107	110700	105998645	4995	4995	4995	4995	0
522	20241107	110600	105998645	4995	4995	4995	4995	0
523	20241107	110500	105998645	4995	4995	4995	4995	0
524	20241107	110400	105998645	4995	4995	4995	4995	10
525	20241107	110300	105948695	4970	4970	4970	4970	0
526	20241107	110200	105948695	4970	4970	4970	4970	2
527	20241107	110100	105938755	4995	4995	4995	4995	0
528	20241107	110000	105938755	4995	4995	4995	4995	0
529	20241107	105900	105938755	4995	4995	4995	4995	0
530	20241107	105800	105938755	4995	4995	4995	4995	0
531	20241107	105700	105938755	4995	4995	4995	4995	0
532	20241107	105600	105938755	4995	4995	4995	4995	11
533	20241107	105500	105883810	5000	5000	5000	5000	0
534	20241107	105400	105883810	5000	5000	5000	5000	0
535	20241107	105300	105883810	5000	4995	5000	4995	100
536	20241107	105200	105383910	5000	5000	5000	5000	0
537	20241107	105100	105383910	5000	5000	5000	5000	0
538	20241107	105000	105383910	5000	5000	5000	5000	0
539	20241107	104900	105383910	5000	4975	5000	4975	2520
540	20241107	104800	92836385	4975	4975	4975	4975	0
541	20241107	104700	92836385	4975	4975	4975	4975	0
542	20241107	104600	92836385	4975	4940	4975	4940	193
543	20241107	104500	91879650	4975	4975	4975	4975	0
544	20241107	104400	91879650	4975	4975	4975	4975	0
545	20241107	104300	91879650	4975	4975	4975	4975	0
546	20241107	104200	91879650	4975	4975	4975	4975	9
547	20241107	104100	91834875	4940	4945	4945	4940	324
548	20241107	104000	90233425	4975	4975	4975	4975	0
549	20241107	103900	90233425	4975	4975	4975	4975	0
550	20241107	103800	90233425	4975	4975	4975	4975	0
551	20241107	103700	90233425	4975	4975	4975	4975	5
552	20241107	103600	90208550	4975	4975	4975	4975	10
553	20241107	103500	90158800	4975	4975	4975	4975	10
554	20241107	103400	90109050	4975	4970	4975	4950	400
555	20241107	103300	88126200	4955	4955	4955	4955	26
556	20241107	103200	87997370	4980	4980	4980	4980	0
557	20241107	103100	87997370	4980	4980	4980	4980	0
558	20241107	103000	87997370	4980	4980	4980	4980	0
559	20241107	102900	87997370	4980	4980	4980	4955	55
560	20241107	102800	87723570	4980	4955	4980	4955	222
561	20241107	102700	86618285	4980	4975	4980	4975	245
562	20241107	102600	85399385	4975	4975	4975	4975	180
563	20241107	102500	84503885	4975	4975	4975	4975	600
564	20241107	102400	81518885	4975	4975	4975	4975	0
565	20241107	102300	81518885	4975	4975	4975	4975	0
566	20241107	102200	81518885	4975	4975	4975	4975	0
567	20241107	102100	81518885	4975	4975	4975	4975	300
568	20241107	102000	80026385	4975	4975	4975	4975	0
569	20241107	101900	80026385	4975	4950	4975	4945	1756
570	20241107	101800	71333820	4975	4970	4975	4970	15
571	20241107	101700	71259245	4975	4975	4975	4975	0
572	20241107	101600	71259245	4975	4975	4975	4975	0
573	20241107	101500	71259245	4975	4975	4975	4975	0
574	20241107	101400	71259245	4975	4975	4975	4975	0
575	20241107	101300	71259245	4975	4975	4975	4975	0
576	20241107	101200	71259245	4975	4975	4975	4975	2
577	20241107	101100	71249295	4970	4970	4970	4970	23
578	20241107	101000	71134985	4940	4940	4940	4940	223
579	20241107	100900	70033365	4975	4975	4975	4975	0
580	20241107	100800	70033365	4975	4975	4975	4975	0
581	20241107	100700	70033365	4975	4960	4975	4960	63
582	20241107	100600	69720550	4940	4975	4975	4940	58
583	20241107	100500	69433995	4975	4975	4975	4975	0
584	20241107	100400	69433995	4975	4975	4975	4975	1
585	20241107	100300	69429020	4975	4975	4975	4975	0
586	20241107	100200	69429020	4975	4975	4975	4975	3
587	20241107	100100	69414095	4975	4960	4975	4940	665
588	20241107	100000	66128435	4980	4980	4980	4980	0
589	20241107	095900	66128435	4980	4980	4980	4980	0
590	20241107	095800	66128435	4980	4975	4980	4975	22
591	20241107	095700	66018980	4940	4965	4965	4940	34
592	20241107	095600	65850195	4945	4975	4975	4945	58
593	20241107	095500	65563265	4980	4980	4980	4980	0
594	20241107	095400	65563265	4980	4980	4980	4980	0
595	20241107	095300	65563265	4980	4980	4980	4980	0
596	20241107	095200	65563265	4980	4965	4980	4965	557
597	20241107	095100	62789910	4945	4945	4945	4945	46
598	20241107	095000	62562440	4980	4980	4980	4980	0
599	20241107	094900	62562440	4980	4980	4980	4980	0
600	20241107	094800	62562440	4980	4980	4980	4980	0
601	20241107	094700	62562440	4980	4980	4980	4980	0
602	20241107	094600	62562440	4980	4975	4980	4940	416
603	20241107	094500	60492895	4975	4965	4975	4965	5
604	20241107	094400	60468045	4965	4965	4965	4965	0
605	20241107	094300	60468045	4965	4965	4965	4965	0
606	20241107	094200	60468045	4965	4965	4965	4965	0
607	20241107	094100	60468045	4965	4965	4965	4965	1
608	20241107	094000	60463080	4930	4930	4930	4930	0
609	20241107	093900	60463080	4930	4940	4940	4930	3
610	20241107	093800	60448275	4980	4970	4980	4970	25
611	20241107	093700	60323830	4970	4930	4970	4925	257
612	20241107	093600	59056460	4935	4945	4945	4935	49
613	20241107	093500	58814170	4980	4980	4980	4980	0
614	20241107	093400	58814170	4980	4980	4980	4980	0
615	20241107	093300	58814170	4980	4980	4980	4980	102
616	20241107	093200	58306210	4975	4975	4975	4975	27
617	20241107	093100	58171885	4940	4955	4980	4935	1003
618	20241107	093000	53190025	4960	4950	4960	4950	114
619	20241107	092900	52625200	4950	4950	4950	4950	415
620	20241107	092800	50570950	4950	4950	4950	4950	0
621	20241107	092700	50570950	4950	4945	4950	4945	15
622	20241107	092600	50496770	4920	4920	4920	4920	0
623	20241107	092500	50496770	4920	4920	4920	4920	0
624	20241107	092400	50496770	4920	4945	4950	4910	531
625	20241107	092300	47877420	4950	4945	4950	4945	5
626	20241107	092200	47852685	4920	4915	4920	4915	234
627	20241107	092100	46702560	4950	4950	4950	4950	0
628	20241107	092000	46702560	4950	4950	4950	4950	0
629	20241107	091900	46702560	4950	4910	4950	4905	128
630	20241107	091800	46069375	4905	4895	4905	4895	100
631	20241107	091700	45579315	4895	4885	4895	4885	5
632	20241107	091600	45554855	4880	4880	4880	4880	50
633	20241107	091500	45310855	4880	4855	4880	4845	6
634	20241107	091400	45281735	4860	4905	4905	4860	1111
635	20241107	091300	39879955	4905	4955	4985	4905	576
636	20241107	091200	37045695	4955	4965	4965	4955	3
637	20241107	091100	37030815	5000	4945	5000	4915	372
638	20241107	091000	35186150	4910	4905	4955	4905	82
639	20241107	090900	34780615	4910	4910	4910	4910	1
640	20241107	090800	34775705	4950	4950	4955	4915	6
641	20241107	090700	34746060	4925	4875	4950	4875	76
642	20241107	090600	34374100	4880	4880	4880	4880	11
643	20241107	090500	34320420	4885	4825	4885	4825	16
644	20241107	090400	34242935	4810	4890	4890	4810	292
645	20241107	090300	32821820	4895	4965	4965	4890	3210
646	20241107	090200	16932590	4965	4975	4975	4965	2
647	20241107	090100	16922650	5010	5010	5010	5010	2
648	20241107	090000	16912630	5000	5000	5000	5000	322