KissMeData/091440/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	195900	155076920	5010	5010	5010	5010	600
3	20241106	195800	155076920	5010	5010	5010	5010	0
4	20241106	195700	155076920	5010	5010	5010	5010	0
5	20241106	195600	155076920	5010	5010	5010	5010	0
6	20241106	195500	155076920	5010	5010	5010	5010	0
7	20241106	195400	155076920	5010	5010	5010	5010	0
8	20241106	195300	155076920	5010	5010	5010	5010	0
9	20241106	195200	155076920	5010	5010	5010	5010	0
10	20241106	195100	155076920	5010	5010	5010	5010	0
11	20241106	195000	155076920	5010	5010	5010	5010	0
12	20241106	194900	155076920	5010	5010	5010	5010	0
13	20241106	194800	155076920	5010	5010	5010	5010	0
14	20241106	194700	155076920	5010	5010	5010	5010	0
15	20241106	194600	155076920	5010	5010	5010	5010	0
16	20241106	194500	155076920	5010	5010	5010	5010	0
17	20241106	194400	155076920	5010	5010	5010	5010	0
18	20241106	194300	155076920	5010	5010	5010	5010	0
19	20241106	194200	155076920	5010	5010	5010	5010	0
20	20241106	194100	155076920	5010	5010	5010	5010	0
21	20241106	194000	155076920	5010	5010	5010	5010	0
22	20241106	193900	155076920	5010	5010	5010	5010	0
23	20241106	193800	155076920	5010	5010	5010	5010	0
24	20241106	193700	155076920	5010	5010	5010	5010	0
25	20241106	193600	155076920	5010	5010	5010	5010	0
26	20241106	193500	155076920	5010	5010	5010	5010	0
27	20241106	193400	155076920	5010	5010	5010	5010	0
28	20241106	193300	155076920	5010	5010	5010	5010	0
29	20241106	193200	155076920	5010	5010	5010	5010	0
30	20241106	193100	155076920	5010	5010	5010	5010	0
31	20241106	193000	155076920	5010	5010	5010	5010	0
32	20241106	192900	155076920	5010	5010	5010	5010	600
33	20241106	192800	155076920	5010	5010	5010	5010	0
34	20241106	192700	155076920	5010	5010	5010	5010	0
35	20241106	192600	155076920	5010	5010	5010	5010	0
36	20241106	192500	155076920	5010	5010	5010	5010	0
37	20241106	192400	155076920	5010	5010	5010	5010	0
38	20241106	192300	155076920	5010	5010	5010	5010	0
39	20241106	192200	155076920	5010	5010	5010	5010	0
40	20241106	192100	155076920	5010	5010	5010	5010	0
41	20241106	192000	155076920	5010	5010	5010	5010	0
42	20241106	191900	155076920	5010	5010	5010	5010	0
43	20241106	191800	155076920	5010	5010	5010	5010	0
44	20241106	191700	155076920	5010	5010	5010	5010	0
45	20241106	191600	155076920	5010	5010	5010	5010	0
46	20241106	191500	155076920	5010	5010	5010	5010	0
47	20241106	191400	155076920	5010	5010	5010	5010	0
48	20241106	191300	155076920	5010	5010	5010	5010	0
49	20241106	191200	155076920	5010	5010	5010	5010	0
50	20241106	191100	155076920	5010	5010	5010	5010	0
51	20241106	191000	155076920	5010	5010	5010	5010	0
52	20241106	190900	155076920	5010	5010	5010	5010	0
53	20241106	190800	155076920	5010	5010	5010	5010	0
54	20241106	190700	155076920	5010	5010	5010	5010	0
55	20241106	190600	155076920	5010	5010	5010	5010	0
56	20241106	190500	155076920	5010	5010	5010	5010	0
57	20241106	190400	155076920	5010	5010	5010	5010	0
58	20241106	190300	155076920	5010	5010	5010	5010	0
59	20241106	190200	155076920	5010	5010	5010	5010	0
60	20241106	190100	155076920	5010	5010	5010	5010	0
61	20241106	190000	155076920	5010	5010	5010	5010	0
62	20241106	185900	155076920	5010	5010	5010	5010	600
63	20241106	185800	155076920	5010	5010	5010	5010	0
64	20241106	185700	155076920	5010	5010	5010	5010	0
65	20241106	185600	155076920	5010	5010	5010	5010	0
66	20241106	185500	155076920	5010	5010	5010	5010	0
67	20241106	185400	155076920	5010	5010	5010	5010	0
68	20241106	185300	155076920	5010	5010	5010	5010	0
69	20241106	185200	155076920	5010	5010	5010	5010	0
70	20241106	185100	155076920	5010	5010	5010	5010	0
71	20241106	185000	155076920	5010	5010	5010	5010	0
72	20241106	184900	155076920	5010	5010	5010	5010	0
73	20241106	184800	155076920	5010	5010	5010	5010	0
74	20241106	184700	155076920	5010	5010	5010	5010	0
75	20241106	184600	155076920	5010	5010	5010	5010	0
76	20241106	184500	155076920	5010	5010	5010	5010	0
77	20241106	184400	155076920	5010	5010	5010	5010	0
78	20241106	184300	155076920	5010	5010	5010	5010	0
79	20241106	184200	155076920	5010	5010	5010	5010	0
80	20241106	184100	155076920	5010	5010	5010	5010	0
81	20241106	184000	155076920	5010	5010	5010	5010	0
82	20241106	183900	155076920	5010	5010	5010	5010	0
83	20241106	183800	155076920	5010	5010	5010	5010	0
84	20241106	183700	155076920	5010	5010	5010	5010	0
85	20241106	183600	155076920	5010	5010	5010	5010	0
86	20241106	183500	155076920	5010	5010	5010	5010	0
87	20241106	183400	155076920	5010	5010	5010	5010	0
88	20241106	183300	155076920	5010	5010	5010	5010	0
89	20241106	183200	155076920	5010	5010	5010	5010	0
90	20241106	183100	155076920	5010	5010	5010	5010	0
91	20241106	183000	155076920	5010	5010	5010	5010	0
92	20241106	182900	155076920	5010	5010	5010	5010	600
93	20241106	182800	155076920	5010	5010	5010	5010	0
94	20241106	182700	155076920	5010	5010	5010	5010	0
95	20241106	182600	155076920	5010	5010	5010	5010	0
96	20241106	182500	155076920	5010	5010	5010	5010	0
97	20241106	182400	155076920	5010	5010	5010	5010	0
98	20241106	182300	155076920	5010	5010	5010	5010	0
99	20241106	182200	155076920	5010	5010	5010	5010	0
100	20241106	182100	155076920	5010	5010	5010	5010	0
101	20241106	182000	155076920	5010	5010	5010	5010	0
102	20241106	181900	155076920	5010	5010	5010	5010	0
103	20241106	181800	155076920	5010	5010	5010	5010	0
104	20241106	181700	155076920	5010	5010	5010	5010	0
105	20241106	181600	155076920	5010	5010	5010	5010	0
106	20241106	181500	155076920	5010	5010	5010	5010	0
107	20241106	181400	155076920	5010	5010	5010	5010	0
108	20241106	181300	155076920	5010	5010	5010	5010	0
109	20241106	181200	155076920	5010	5010	5010	5010	0
110	20241106	181100	155076920	5010	5010	5010	5010	0
111	20241106	181000	155076920	5010	5010	5010	5010	0
112	20241106	180900	155076920	5010	5010	5010	5010	0
113	20241106	180800	155076920	5010	5010	5010	5010	0
114	20241106	180700	155076920	5010	5010	5010	5010	0
115	20241106	180600	155076920	5010	5010	5010	5010	0
116	20241106	180500	155076920	5010	5010	5010	5010	0
117	20241106	180400	155076920	5010	5010	5010	5010	0
118	20241106	180300	155076920	5010	5010	5010	5010	0
119	20241106	180200	155076920	5010	5010	5010	5010	0
120	20241106	180100	155076920	5010	5010	5010	5010	0
121	20241106	180000	155076920	5010	5010	5010	5010	0
122	20241106	175900	155076920	5010	5010	5010	5010	600
123	20241106	175800	155076920	5010	5010	5010	5010	0
124	20241106	175700	155076920	5010	5010	5010	5010	0
125	20241106	175600	155076920	5010	5010	5010	5010	0
126	20241106	175500	155076920	5010	5010	5010	5010	0
127	20241106	175400	155076920	5010	5010	5010	5010	0
128	20241106	175300	155076920	5010	5010	5010	5010	0
129	20241106	175200	155076920	5010	5010	5010	5010	0
130	20241106	175100	155076920	5010	5010	5010	5010	0
131	20241106	175000	155076920	5010	5010	5010	5010	0
132	20241106	174900	155076920	5010	5010	5010	5010	0
133	20241106	174800	155076920	5010	5010	5010	5010	0
134	20241106	174700	155076920	5010	5010	5010	5010	0
135	20241106	174600	155076920	5010	5010	5010	5010	0
136	20241106	174500	155076920	5010	5010	5010	5010	0
137	20241106	174400	155076920	5010	5010	5010	5010	0
138	20241106	174300	155076920	5010	5010	5010	5010	0
139	20241106	174200	155076920	5010	5010	5010	5010	0
140	20241106	174100	155076920	5010	5010	5010	5010	0
141	20241106	174000	155076920	5010	5010	5010	5010	0
142	20241106	173900	155076920	5010	5010	5010	5010	0
143	20241106	173800	155076920	5010	5010	5010	5010	0
144	20241106	173700	155076920	5010	5010	5010	5010	0
145	20241106	173600	155076920	5010	5010	5010	5010	0
146	20241106	173500	155076920	5010	5010	5010	5010	0
147	20241106	173400	155076920	5010	5010	5010	5010	0
148	20241106	173300	155076920	5010	5010	5010	5010	0
149	20241106	173200	155076920	5010	5010	5010	5010	0
150	20241106	173100	155076920	5010	5010	5010	5010	0
151	20241106	173000	155076920	5010	5010	5010	5010	0
152	20241106	172900	155076920	5010	5010	5010	5010	600
153	20241106	172800	155076920	5010	5010	5010	5010	0
154	20241106	172700	155076920	5010	5010	5010	5010	0
155	20241106	172600	155076920	5010	5010	5010	5010	0
156	20241106	172500	155076920	5010	5010	5010	5010	0
157	20241106	172400	155076920	5010	5010	5010	5010	0
158	20241106	172300	155076920	5010	5010	5010	5010	0
159	20241106	172200	155076920	5010	5010	5010	5010	0
160	20241106	172100	155076920	5010	5010	5010	5010	0
161	20241106	172000	155076920	5010	5010	5010	5010	0
162	20241106	171900	155076920	5010	5010	5010	5010	0
163	20241106	171800	155076920	5010	5010	5010	5010	0
164	20241106	171700	155076920	5010	5010	5010	5010	0
165	20241106	171600	155076920	5010	5010	5010	5010	0
166	20241106	171500	155076920	5010	5010	5010	5010	0
167	20241106	171400	155076920	5010	5010	5010	5010	0
168	20241106	171300	155076920	5010	5010	5010	5010	0
169	20241106	171200	155076920	5010	5010	5010	5010	0
170	20241106	171100	155076920	5010	5010	5010	5010	0
171	20241106	171000	155076920	5010	5010	5010	5010	0
172	20241106	170900	155076920	5010	5010	5010	5010	0
173	20241106	170800	155076920	5010	5010	5010	5010	0
174	20241106	170700	155076920	5010	5010	5010	5010	0
175	20241106	170600	155076920	5010	5010	5010	5010	0
176	20241106	170500	155076920	5010	5010	5010	5010	0
177	20241106	170400	155076920	5010	5010	5010	5010	0
178	20241106	170300	155076920	5010	5010	5010	5010	0
179	20241106	170200	155076920	5010	5010	5010	5010	0
180	20241106	170100	155076920	5010	5010	5010	5010	0
181	20241106	170000	155076920	5010	5010	5010	5010	0
182	20241106	165900	155076920	5010	5010	5010	5010	600
183	20241106	165800	155076920	5010	5010	5010	5010	0
184	20241106	165700	155076920	5010	5010	5010	5010	0
185	20241106	165600	155076920	5010	5010	5010	5010	0
186	20241106	165500	155076920	5010	5010	5010	5010	0
187	20241106	165400	155076920	5010	5010	5010	5010	0
188	20241106	165300	155076920	5010	5010	5010	5010	0
189	20241106	165200	155076920	5010	5010	5010	5010	0
190	20241106	165100	155076920	5010	5010	5010	5010	0
191	20241106	165000	155076920	5010	5010	5010	5010	0
192	20241106	164900	155076920	5010	5010	5010	5010	0
193	20241106	164800	155076920	5010	5010	5010	5010	0
194	20241106	164700	155076920	5010	5010	5010	5010	0
195	20241106	164600	155076920	5010	5010	5010	5010	0
196	20241106	164500	155076920	5010	5010	5010	5010	0
197	20241106	164400	155076920	5010	5010	5010	5010	0
198	20241106	164300	155076920	5010	5010	5010	5010	0
199	20241106	164200	155076920	5010	5010	5010	5010	0
200	20241106	164100	155076920	5010	5010	5010	5010	0
201	20241106	164000	155076920	5010	5010	5010	5010	0
202	20241106	163900	155076920	5010	5010	5010	5010	0
203	20241106	163800	155076920	5010	5010	5010	5010	0
204	20241106	163700	155076920	5010	5010	5010	5010	0
205	20241106	163600	155076920	5010	5010	5010	5010	0
206	20241106	163500	155076920	5010	5010	5010	5010	0
207	20241106	163400	155076920	5010	5010	5010	5010	0
208	20241106	163300	155076920	5010	5010	5010	5010	0
209	20241106	163200	155076920	5010	5010	5010	5010	0
210	20241106	163100	155076920	5010	5010	5010	5010	0
211	20241106	163000	155076920	5010	5010	5010	5010	0
212	20241106	162900	155076920	5010	5010	5010	5010	600
213	20241106	162800	155076920	5010	5010	5010	5010	0
214	20241106	162700	155076920	5010	5010	5010	5010	0
215	20241106	162600	155076920	5010	5010	5010	5010	0
216	20241106	162500	155076920	5010	5010	5010	5010	0
217	20241106	162400	155076920	5010	5010	5010	5010	0
218	20241106	162300	155076920	5010	5010	5010	5010	0
219	20241106	162200	155076920	5010	5010	5010	5010	0
220	20241106	162100	155076920	5010	5010	5010	5010	0
221	20241106	162000	155076920	5010	5010	5010	5010	0
222	20241106	161900	155076920	5010	5010	5010	5010	0
223	20241106	161800	155076920	5010	5010	5010	5010	0
224	20241106	161700	155076920	5010	5010	5010	5010	0
225	20241106	161600	155076920	5010	5010	5010	5010	0
226	20241106	161500	155076920	5010	5010	5010	5010	0
227	20241106	161400	155076920	5010	5010	5010	5010	0
228	20241106	161300	155076920	5010	5010	5010	5010	0
229	20241106	161200	155076920	5010	5010	5010	5010	0
230	20241106	161100	155076920	5010	5010	5010	5010	0
231	20241106	161000	155076920	5010	5010	5010	5010	0
232	20241106	160900	155076920	5010	5010	5010	5010	0
233	20241106	160800	155076920	5010	5010	5010	5010	0
234	20241106	160700	155076920	5010	5010	5010	5010	0
235	20241106	160600	155076920	5010	5010	5010	5010	0
236	20241106	160500	155076920	5010	5010	5010	5010	0
237	20241106	160400	155076920	5010	5010	5010	5010	0
238	20241106	160300	155076920	5010	5010	5010	5010	0
239	20241106	160200	155076920	5010	5010	5010	5010	0
240	20241106	160100	155076920	5010	5010	5010	5010	0
241	20241106	160000	155076920	5010	5010	5010	5010	0
242	20241106	155900	155076920	5010	5010	5010	5010	600
243	20241106	155800	155076920	5010	5010	5010	5010	0
244	20241106	155700	155076920	5010	5010	5010	5010	0
245	20241106	155600	155076920	5010	5010	5010	5010	0
246	20241106	155500	155076920	5010	5010	5010	5010	0
247	20241106	155400	155076920	5010	5010	5010	5010	0
248	20241106	155300	155076920	5010	5010	5010	5010	0
249	20241106	155200	155076920	5010	5010	5010	5010	0
250	20241106	155100	155076920	5010	5010	5010	5010	0
251	20241106	155000	155076920	5010	5010	5010	5010	0
252	20241106	154900	155076920	5010	5010	5010	5010	0
253	20241106	154800	155076920	5010	5010	5010	5010	0
254	20241106	154700	155076920	5010	5010	5010	5010	0
255	20241106	154600	155076920	5010	5010	5010	5010	0
256	20241106	154500	155076920	5010	5010	5010	5010	0
257	20241106	154400	155076920	5010	5010	5010	5010	0
258	20241106	154300	155076920	5010	5010	5010	5010	0
259	20241106	154200	155076920	5010	5010	5010	5010	0
260	20241106	154100	155076920	5010	5010	5010	5010	0
261	20241106	154000	155076920	5010	5010	5010	5010	0
262	20241106	153900	155076920	5010	5010	5010	5010	0
263	20241106	153800	155076920	5010	5010	5010	5010	0
264	20241106	153700	155076920	5010	5010	5010	5010	0
265	20241106	153600	155076920	5010	5010	5010	5010	0
266	20241106	153500	155076920	5010	5010	5010	5010	0
267	20241106	153400	155076920	5010	5010	5010	5010	0
268	20241106	153300	155076920	5010	5010	5010	5010	0
269	20241106	153200	155076920	5010	5010	5010	5010	0
270	20241106	153100	155076920	5010	5010	5010	5010	0
271	20241106	153000	155076920	5010	5010	5010	5010	600
272	20241106	152900	152070920	5010	5010	5010	5010	0
273	20241106	152800	152070920	5010	5010	5010	5010	0
274	20241106	152700	152070920	5010	5010	5010	5010	0
275	20241106	152600	152070920	5010	5010	5010	5010	0
276	20241106	152500	152070920	5010	5010	5010	5010	0
277	20241106	152400	152070920	5010	5010	5010	5010	0
278	20241106	152300	152070920	5010	5010	5010	5010	0
279	20241106	152200	152070920	5010	5010	5010	5010	0
280	20241106	152100	152070920	5010	5010	5010	5010	0
281	20241106	152000	152070920	5010	5010	5010	5010	0
282	20241106	151900	152070920	5010	5010	5010	5010	0
283	20241106	151800	152070920	5010	5010	5010	5010	0
284	20241106	151700	152070920	5010	5010	5010	5010	0
285	20241106	151600	152070920	5010	5010	5010	5010	1
286	20241106	151500	152065910	5000	5000	5000	5000	0
287	20241106	151400	152065910	5000	5000	5000	5000	1
288	20241106	151300	152060910	5010	5000	5010	5000	100
289	20241106	151200	151560470	5000	5000	5000	5000	0
290	20241106	151100	151560470	5000	5000	5000	5000	0
291	20241106	151000	151560470	5000	5000	5000	5000	0
292	20241106	150900	151560470	5000	5000	5000	5000	0
293	20241106	150800	151560470	5000	5000	5000	5000	0
294	20241106	150700	151560470	5000	5000	5000	5000	0
295	20241106	150600	151560470	5000	5000	5000	5000	1
296	20241106	150500	151555470	4995	4995	4995	4995	1
297	20241106	150400	151550475	5000	5000	5000	5000	0
298	20241106	150300	151550475	5000	5000	5000	5000	1
299	20241106	150200	151545475	4990	4990	4990	4990	108
300	20241106	150100	151006555	4990	4990	4990	4990	0
301	20241106	150000	151006555	4990	4990	4990	4990	0
302	20241106	145900	151006555	4990	4990	4990	4990	0
303	20241106	145800	151006555	4990	4990	4990	4990	0
304	20241106	145700	151006555	4990	4990	4990	4990	46
305	20241106	145600	150777015	4995	4995	4995	4995	1
306	20241106	145500	150772020	5000	5000	5000	5000	0
307	20241106	145400	150772020	5000	5000	5000	5000	0
308	20241106	145300	150772020	5000	5000	5000	5000	1
309	20241106	145200	150767020	4995	5000	5000	4995	2
310	20241106	145100	150757025	4985	4985	4985	4985	0
311	20241106	145000	150757025	4985	4985	4985	4985	0
312	20241106	144900	150757025	4985	4985	4985	4985	201
313	20241106	144800	149755040	4995	4995	4995	4995	200
314	20241106	144700	148756040	5000	5000	5000	5000	0
315	20241106	144600	148756040	5000	5000	5000	5000	0
316	20241106	144500	148756040	5000	5000	5000	5000	0
317	20241106	144400	148756040	5000	5000	5000	5000	0
318	20241106	144300	148756040	5000	5000	5000	5000	0
319	20241106	144200	148756040	5000	5000	5000	5000	0
320	20241106	144100	148756040	5000	5000	5000	5000	182
321	20241106	144000	147846040	4990	4990	4990	4990	0
322	20241106	143900	147846040	4990	4990	4990	4990	11
323	20241106	143800	147791150	4995	4995	4995	4995	0
324	20241106	143700	147791150	4995	4995	4995	4995	1
325	20241106	143600	147786155	5000	5000	5000	5000	0
326	20241106	143500	147786155	5000	5000	5000	5000	0
327	20241106	143400	147786155	5000	5000	5000	5000	0
328	20241106	143300	147786155	5000	5000	5000	5000	0
329	20241106	143200	147786155	5000	5000	5000	5000	400
330	20241106	143100	145786155	4995	4995	4995	4995	0
331	20241106	143000	145786155	4995	4995	4995	4995	320
332	20241106	142900	144187755	4990	4990	4990	4990	0
333	20241106	142800	144187755	4990	4990	4990	4990	0
334	20241106	142700	144187755	4990	4990	4990	4990	1
335	20241106	142600	144182765	4975	4975	4975	4975	0
336	20241106	142500	144182765	4975	4975	4975	4975	7
337	20241106	142400	144147940	4970	4970	4970	4970	0
338	20241106	142300	144147940	4970	4980	4980	4970	250
339	20241106	142200	142903440	4995	4995	4995	4995	0
340	20241106	142100	142903440	4995	4995	4995	4995	0
341	20241106	142000	142903440	4995	4995	4995	4995	0
342	20241106	141900	142903440	4995	4995	4995	4995	0
343	20241106	141800	142903440	4995	4995	4995	4995	0
344	20241106	141700	142903440	4995	4995	4995	4995	0
345	20241106	141600	142903440	4995	4995	4995	4995	0
346	20241106	141500	142903440	4995	4995	4995	4995	0
347	20241106	141400	142903440	4995	4995	4995	4995	1
348	20241106	141300	142898445	4995	4995	4995	4995	0
349	20241106	141200	142898445	4995	4995	4995	4995	83
350	20241106	141100	142483860	4995	4985	4995	4985	167
351	20241106	141000	141650365	4985	4985	4985	4985	0
352	20241106	140900	141650365	4985	4985	4985	4985	1
353	20241106	140800	141645380	4970	4995	4995	4970	511
354	20241106	140700	139104380	5000	5000	5000	5000	0
355	20241106	140600	139104380	5000	5000	5000	5000	0
356	20241106	140500	139104380	5000	5000	5000	5000	0
357	20241106	140400	139104380	5000	5000	5000	5000	0
358	20241106	140300	139104380	5000	5000	5000	5000	0
359	20241106	140200	139104380	5000	5000	5000	5000	5
360	20241106	140100	139079380	5000	5000	5000	5000	0
361	20241106	140000	139079380	5000	5000	5000	5000	0
362	20241106	135900	139079380	5000	5000	5000	5000	0
363	20241106	135800	139079380	5000	5000	5000	5000	0
364	20241106	135700	139079380	5000	5000	5000	5000	0
365	20241106	135600	139079380	5000	5000	5000	5000	0
366	20241106	135500	139079380	5000	5000	5000	5000	0
367	20241106	135400	139079380	5000	5000	5000	5000	0
368	20241106	135300	139079380	5000	5000	5000	5000	0
369	20241106	135200	139079380	5000	5000	5000	5000	0
370	20241106	135100	139079380	5000	5000	5000	5000	14
371	20241106	135000	139009380	5000	5000	5000	5000	0
372	20241106	134900	139009380	5000	5000	5000	5000	0
373	20241106	134800	139009380	5000	5000	5000	5000	0
374	20241106	134700	139009380	5000	5000	5000	5000	0
375	20241106	134600	139009380	5000	5000	5000	5000	0
376	20241106	134500	139009380	5000	5000	5000	5000	0
377	20241106	134400	139009380	5000	5000	5000	5000	0
378	20241106	134300	139009380	5000	5000	5000	5000	0
379	20241106	134200	139009380	5000	5000	5000	5000	0
380	20241106	134100	139009380	5000	5000	5000	5000	0
381	20241106	134000	139009380	5000	5000	5000	5000	0
382	20241106	133900	139009380	5000	5000	5000	5000	0
383	20241106	133800	139009380	5000	5000	5000	5000	0
384	20241106	133700	139009380	5000	4995	5000	4995	7
385	20241106	133600	138974410	4995	4995	4995	4995	203
386	20241106	133500	137960425	5000	5000	5000	5000	0
387	20241106	133400	137960425	5000	5000	5000	5000	0
388	20241106	133300	137960425	5000	5000	5000	5000	0
389	20241106	133200	137960425	5000	5000	5000	5000	0
390	20241106	133100	137960425	5000	5000	5000	5000	0
391	20241106	133000	137960425	5000	5000	5000	5000	0
392	20241106	132900	137960425	5000	5000	5000	5000	0
393	20241106	132800	137960425	5000	5000	5000	5000	0
394	20241106	132700	137960425	5000	5000	5000	5000	1
395	20241106	132600	137955425	5010	5010	5010	5010	0
396	20241106	132500	137955425	5010	5010	5010	5010	0
397	20241106	132400	137955425	5010	5010	5010	5010	0
398	20241106	132300	137955425	5010	5010	5010	5010	0
399	20241106	132200	137955425	5010	5010	5010	5010	0
400	20241106	132100	137955425	5010	5010	5010	5010	0
401	20241106	132000	137955425	5010	5010	5010	5010	0
402	20241106	131900	137955425	5010	5010	5010	5010	0
403	20241106	131800	137955425	5010	5010	5010	5010	1
404	20241106	131700	137950415	4970	4980	4980	4970	8
405	20241106	131600	137910640	5010	5010	5010	5010	0
406	20241106	131500	137910640	5010	5010	5010	5010	0
407	20241106	131400	137910640	5010	4985	5010	4985	500
408	20241106	131300	135407155	4985	4985	4985	4985	0
409	20241106	131200	135407155	4985	4985	4985	4985	0
410	20241106	131100	135407155	4985	4985	4985	4985	50
411	20241106	131000	135157905	4985	4985	4985	4985	0
412	20241106	130900	135157905	4985	4985	4985	4985	0
413	20241106	130800	135157905	4985	4980	4985	4970	1534
414	20241106	130700	127533895	4985	4985	4985	4985	0
415	20241106	130600	127533895	4985	4980	4985	4975	1988
416	20241106	130500	117642660	4985	4985	4985	4985	0
417	20241106	130400	117642660	4985	4985	4985	4985	0
418	20241106	130300	117642660	4985	4985	4985	4985	0
419	20241106	130200	117642660	4985	4985	4985	4985	1
420	20241106	130100	117637675	4980	4980	4980	4980	0
421	20241106	130000	117637675	4980	4980	4980	4980	803
422	20241106	125900	113638735	4980	4995	4995	4980	3851
423	20241106	125800	94460730	5000	5010	5010	5000	2
424	20241106	125700	94450720	5020	5010	5020	5010	2
425	20241106	125600	94440690	5020	5020	5020	5020	0
426	20241106	125500	94440690	5020	5020	5020	5020	0
427	20241106	125400	94440690	5020	5020	5020	5020	0
428	20241106	125300	94440690	5020	5020	5020	5020	0
429	20241106	125200	94440690	5020	5020	5020	5020	0
430	20241106	125100	94440690	5020	5020	5020	5020	0
431	20241106	125000	94440690	5020	5020	5020	5020	0
432	20241106	124900	94440690	5020	5010	5020	5010	3
433	20241106	124800	94425650	5000	5000	5000	5000	0
434	20241106	124700	94425650	5000	5000	5000	5000	0
435	20241106	124600	94425650	5000	5000	5000	5000	0
436	20241106	124500	94425650	5000	5000	5000	5000	0
437	20241106	124400	94425650	5000	5000	5000	5000	0
438	20241106	124300	94425650	5000	4985	5000	4980	25
439	20241106	124200	94301080	4980	4980	4980	4980	0
440	20241106	124100	94301080	4980	4980	4980	4980	34
441	20241106	124000	94131760	4980	4980	4980	4980	9
442	20241106	123900	94086940	4980	5000	5000	4980	2313
443	20241106	123800	82543450	5010	5010	5010	5010	0
444	20241106	123700	82543450	5010	5010	5010	5010	0
445	20241106	123600	82543450	5010	5010	5010	5010	0
446	20241106	123500	82543450	5010	5010	5010	5010	0
447	20241106	123400	82543450	5010	5010	5010	5010	0
448	20241106	123300	82543450	5010	5010	5010	5010	0
449	20241106	123200	82543450	5010	5010	5010	5010	0
450	20241106	123100	82543450	5010	5010	5010	5010	0
451	20241106	123000	82543450	5010	5010	5010	5010	0
452	20241106	122900	82543450	5010	5010	5010	5010	0
453	20241106	122800	82543450	5010	5010	5010	5010	1
454	20241106	122700	82538440	5020	5020	5020	5020	40
455	20241106	122600	82337640	5020	5020	5020	5020	0
456	20241106	122500	82337640	5020	5020	5020	5020	0
457	20241106	122400	82337640	5020	5020	5020	5020	0
458	20241106	122300	82337640	5020	5020	5020	5020	0
459	20241106	122200	82337640	5020	5020	5020	5020	0
460	20241106	122100	82337640	5020	5020	5020	5020	0
461	20241106	122000	82337640	5020	5020	5020	5020	0
462	20241106	121900	82337640	5020	5020	5020	5020	0
463	20241106	121800	82337640	5020	5020	5020	5020	1
464	20241106	121700	82332620	4995	5010	5010	4995	793
465	20241106	121600	78367445	5020	5020	5020	5020	0
466	20241106	121500	78367445	5020	5020	5020	5020	0
467	20241106	121400	78367445	5020	5020	5020	5020	0
468	20241106	121300	78367445	5020	5020	5020	5020	0
469	20241106	121200	78367445	5020	5020	5020	5020	0
470	20241106	121100	78367445	5020	5020	5020	5020	0
471	20241106	121000	78367445	5020	5020	5020	5020	0
472	20241106	120900	78367445	5020	5020	5020	5020	0
473	20241106	120800	78367445	5020	5020	5020	5020	1
474	20241106	120700	78362425	5030	5030	5030	5030	0
475	20241106	120600	78362425	5030	5030	5030	5030	1
476	20241106	120500	78357395	5010	5010	5010	5010	0
477	20241106	120400	78357395	5010	5010	5010	5010	0
478	20241106	120300	78357395	5010	5010	5010	5010	0
479	20241106	120200	78357395	5010	5010	5010	5010	0
480	20241106	120100	78357395	5010	5010	5010	5010	0
481	20241106	120000	78357395	5010	5010	5010	5010	0
482	20241106	115900	78357395	5010	5030	5030	5010	103
483	20241106	115800	77841335	5040	5040	5040	5040	0
484	20241106	115700	77841335	5040	5040	5040	5040	0
485	20241106	115600	77841335	5040	5040	5040	5040	0
486	20241106	115500	77841335	5040	5040	5040	5040	0
487	20241106	115400	77841335	5040	5040	5040	5040	0
488	20241106	115300	77841335	5040	5040	5040	5040	0
489	20241106	115200	77841335	5040	5040	5040	5040	0
490	20241106	115100	77841335	5040	5030	5040	5030	2
491	20241106	115000	77831265	5000	5000	5000	5000	0
492	20241106	114900	77831265	5000	5030	5030	5000	518
493	20241106	114800	75231435	5040	5040	5040	5040	0
494	20241106	114700	75231435	5040	5040	5040	5040	0
495	20241106	114600	75231435	5040	5040	5040	5040	0
496	20241106	114500	75231435	5040	5040	5040	5040	0
497	20241106	114400	75231435	5040	5040	5040	5040	0
498	20241106	114300	75231435	5040	5040	5040	5040	0
499	20241106	114200	75231435	5040	5040	5040	5040	0
500	20241106	114100	75231435	5040	5040	5040	5040	0
501	20241106	114000	75231435	5040	5040	5040	5040	0
502	20241106	113900	75231435	5040	5040	5040	5040	0
503	20241106	113800	75231435	5040	5040	5040	5040	0
504	20241106	113700	75231435	5040	5040	5040	5040	0
505	20241106	113600	75231435	5040	5040	5040	5040	0
506	20241106	113500	75231435	5040	5040	5040	5040	0
507	20241106	113400	75231435	5040	5040	5040	5040	0
508	20241106	113300	75231435	5040	5040	5040	5040	0
509	20241106	113200	75231435	5040	5040	5040	5040	0
510	20241106	113100	75231435	5040	5040	5040	5040	0
511	20241106	113000	75231435	5040	5040	5040	5040	0
512	20241106	112900	75231435	5040	5040	5040	5040	2
513	20241106	112800	75221355	5040	5040	5040	5040	0
514	20241106	112700	75221355	5040	5040	5040	5040	0
515	20241106	112600	75221355	5040	5040	5040	5040	0
516	20241106	112500	75221355	5040	5040	5040	5040	0
517	20241106	112400	75221355	5040	5040	5040	5040	0
518	20241106	112300	75221355	5040	5040	5040	5040	0
519	20241106	112200	75221355	5040	5040	5040	5040	0
520	20241106	112100	75221355	5040	5040	5040	5040	0
521	20241106	112000	75221355	5040	5040	5040	5040	0
522	20241106	111900	75221355	5040	5040	5040	5040	0
523	20241106	111800	75221355	5040	5040	5040	5040	0
524	20241106	111700	75221355	5040	5040	5040	5040	0
525	20241106	111600	75221355	5040	5040	5040	5040	0
526	20241106	111500	75221355	5040	5040	5040	5040	0
527	20241106	111400	75221355	5040	5040	5040	5040	0
528	20241106	111300	75221355	5040	5040	5040	5040	0
529	20241106	111200	75221355	5040	5050	5050	5040	1001
530	20241106	111100	70166315	5050	5050	5050	5050	3
531	20241106	111000	70151165	5050	5050	5050	5030	600
532	20241106	110900	67128135	5010	5040	5040	5010	100
533	20241106	110800	66627045	5050	5050	5050	5050	0
534	20241106	110700	66627045	5050	5050	5050	5050	0
535	20241106	110600	66627045	5050	5050	5050	5050	0
536	20241106	110500	66627045	5050	5050	5050	5050	0
537	20241106	110400	66627045	5050	5050	5050	5050	0
538	20241106	110300	66627045	5050	5050	5050	5050	0
539	20241106	110200	66627045	5050	5050	5050	5050	0
540	20241106	110100	66627045	5050	5050	5050	5050	1500
541	20241106	110000	59052045	5050	5050	5050	5050	0
542	20241106	105900	59052045	5050	5050	5050	5050	0
543	20241106	105800	59052045	5050	5050	5050	5050	0
544	20241106	105700	59052045	5050	5030	5050	5030	4
545	20241106	105600	59031875	5020	5020	5020	5020	96
546	20241106	105500	58549955	5030	5030	5030	5030	0
547	20241106	105400	58549955	5030	5040	5040	5030	22
548	20241106	105300	58439285	5050	5050	5050	5050	0
549	20241106	105200	58439285	5050	5050	5050	5050	0
550	20241106	105100	58439285	5050	5050	5050	5050	0
551	20241106	105000	58439285	5050	5050	5050	5050	1
552	20241106	104900	58434235	5060	5060	5060	5060	0
553	20241106	104800	58434235	5060	5060	5060	5060	0
554	20241106	104700	58434235	5060	5060	5060	5060	0
555	20241106	104600	58434235	5060	5060	5060	5060	0
556	20241106	104500	58434235	5060	5060	5060	5060	0
557	20241106	104400	58434235	5060	5060	5060	5060	0
558	20241106	104300	58434235	5060	5060	5060	5060	0
559	20241106	104200	58434235	5060	5060	5060	5060	0
560	20241106	104100	58434235	5060	5060	5060	5060	0
561	20241106	104000	58434235	5060	5060	5060	5060	0
562	20241106	103900	58434235	5060	5060	5060	5060	0
563	20241106	103800	58434235	5060	5060	5060	5060	0
564	20241106	103700	58434235	5060	5060	5060	5060	0
565	20241106	103600	58434235	5060	5060	5060	5060	0
566	20241106	103500	58434235	5060	5060	5060	5060	0
567	20241106	103400	58434235	5060	5060	5060	5060	0
568	20241106	103300	58434235	5060	5060	5060	5060	0
569	20241106	103200	58434235	5060	5060	5060	5060	0
570	20241106	103100	58434235	5060	5060	5060	5060	2
571	20241106	103000	58424115	5070	5070	5070	5070	0
572	20241106	102900	58424115	5070	5070	5070	5070	0
573	20241106	102800	58424115	5070	5070	5070	5070	1
574	20241106	102700	58419045	5060	5060	5060	5060	0
575	20241106	102600	58419045	5060	5060	5060	5060	35
576	20241106	102500	58241945	5070	5070	5070	5070	4
577	20241106	102400	58221665	5070	5070	5070	5070	0
578	20241106	102300	58221665	5070	5070	5070	5070	2
579	20241106	102200	58211525	5070	5060	5070	5060	141
580	20241106	102100	57497815	5070	5070	5070	5070	0
581	20241106	102000	57497815	5070	5070	5070	5070	0
582	20241106	101900	57497815	5070	5070	5070	5070	1542
583	20241106	101800	49679875	5050	5060	5060	5050	163
584	20241106	101700	48855255	5060	5060	5060	5060	461
585	20241106	101600	46522595	5060	5060	5060	5060	0
586	20241106	101500	46522595	5060	5060	5060	5060	100
587	20241106	101400	46016595	5060	5060	5060	5060	257
588	20241106	101300	44716175	5060	5060	5060	5060	0
589	20241106	101200	44716175	5060	5060	5060	5060	1
590	20241106	101100	44711115	5040	5040	5040	5040	0
591	20241106	101000	44711115	5040	5040	5040	5040	23
592	20241106	100900	44595195	5020	5030	5030	5020	500
593	20241106	100800	42085035	5050	5050	5050	5050	0
594	20241106	100700	42085035	5050	5020	5050	5010	214
595	20241106	100600	41011635	5040	5040	5040	5040	1
596	20241106	100500	41006595	5020	5020	5020	5020	99
597	20241106	100400	40509615	5020	5020	5020	5020	0
598	20241106	100300	40509615	5020	5020	5020	5020	0
599	20241106	100200	40509615	5020	5020	5020	5020	0
600	20241106	100100	40509615	5020	5020	5020	5020	0
601	20241106	100000	40509615	5020	5020	5020	5020	0
602	20241106	095900	40509615	5020	5020	5020	5020	0
603	20241106	095800	40509615	5020	5020	5020	5020	1
604	20241106	095700	40504595	5010	5000	5010	5000	1609
605	20241106	095600	32458805	4995	4995	4995	4995	0
606	20241106	095500	32458805	4995	4995	4995	4995	148
607	20241106	095400	31719545	4995	4995	4995	4995	0
608	20241106	095300	31719545	4995	4995	4995	4995	8
609	20241106	095200	31679585	4985	4985	4985	4985	0
610	20241106	095100	31679585	4985	4985	4985	4985	0
611	20241106	095000	31679585	4985	4985	4985	4985	20
612	20241106	094900	31579885	4985	4985	4985	4985	0
613	20241106	094800	31579885	4985	4990	4990	4985	198
614	20241106	094700	30592345	4995	4995	4995	4995	0
615	20241106	094600	30592345	4995	4995	4995	4995	0
616	20241106	094500	30592345	4995	4995	4995	4995	0
617	20241106	094400	30592345	4995	4995	4995	4995	0
618	20241106	094300	30592345	4995	4995	4995	4995	0
619	20241106	094200	30592345	4995	4995	4995	4995	0
620	20241106	094100	30592345	4995	4995	4995	4995	0
621	20241106	094000	30592345	4995	4995	4995	4995	5
622	20241106	093900	30567370	4995	4995	4995	4995	0
623	20241106	093800	30567370	4995	4995	4995	4995	0
624	20241106	093700	30567370	4995	4995	4995	4995	1
625	20241106	093600	30562375	4970	4995	4995	4970	1000
626	20241106	093500	25584525	5000	5000	5000	5000	622
627	20241106	093400	22474525	4990	4995	5000	4990	47
628	20241106	093300	22239980	4995	4995	4995	4985	4
629	20241106	093200	22220015	4990	4975	4995	4975	645
630	20241106	093100	19009125	4975	4975	4975	4975	0
631	20241106	093000	19009125	4975	4980	4980	4975	45
632	20241106	092900	18785185	4975	4995	4995	4975	501
633	20241106	092800	16290945	5000	4990	5000	4990	3
634	20241106	092700	16275960	4985	4995	4995	4985	3
635	20241106	092600	16260990	5000	5000	5000	5000	13
636	20241106	092500	16195990	5000	5000	5000	5000	0
637	20241106	092400	16195990	5000	5000	5000	5000	1
638	20241106	092300	16190990	5010	5010	5010	5010	1
639	20241106	092200	16185980	5010	5010	5010	5010	1
640	20241106	092100	16180970	4980	5000	5000	4980	500
641	20241106	092000	13687660	5010	5000	5010	5000	6
642	20241106	091900	13657650	5010	5000	5010	5000	6
643	20241106	091800	13627630	4995	5000	5000	4995	5
644	20241106	091700	13602650	5010	5000	5010	5000	333
645	20241106	091600	11937640	5000	5020	5020	4990	540
646	20241106	091500	9237850	5020	5020	5020	5020	0
647	20241106	091400	9237850	5020	5020	5030	5020	204
648	20241106	091300	8213760	5020	5020	5020	5020	2
649	20241106	091200	8203720	5030	5030	5030	5030	0
650	20241106	091100	8203720	5030	5030	5030	5030	0
651	20241106	091000	8203720	5030	5030	5030	5030	0
652	20241106	090900	8203720	5030	5020	5030	5020	3
653	20241106	090800	8188650	5020	5020	5020	5020	1
654	20241106	090700	8183630	5030	5030	5030	5020	4
655	20241106	090600	8163530	5040	5040	5040	5040	0
656	20241106	090500	8163530	5040	5040	5040	5040	1
657	20241106	090400	8158490	5010	5020	5020	5010	1211
658	20241106	090300	2083690	5020	5030	5030	5020	400
659	20241106	090200	75240	5100	5100	5100	5100	0
660	20241106	090100	75240	5100	5100	5100	5100	1
661	20241106	090000	70140	5010	5010	5010	5010	14