KissMeData/139990/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	202000	103566645	5040	5040	5040	5040	20
3	20241107	201900	103566645	5040	5040	5040	5040	0
4	20241107	201800	103566645	5040	5040	5040	5040	0
5	20241107	201700	103566645	5040	5040	5040	5040	0
6	20241107	201600	103566645	5040	5040	5040	5040	0
7	20241107	201500	103566645	5040	5040	5040	5040	0
8	20241107	201400	103566645	5040	5040	5040	5040	0
9	20241107	201300	103566645	5040	5040	5040	5040	0
10	20241107	201200	103566645	5040	5040	5040	5040	0
11	20241107	201100	103566645	5040	5040	5040	5040	0
12	20241107	201000	103566645	5040	5040	5040	5040	0
13	20241107	200900	103566645	5040	5040	5040	5040	0
14	20241107	200800	103566645	5040	5040	5040	5040	0
15	20241107	200700	103566645	5040	5040	5040	5040	0
16	20241107	200600	103566645	5040	5040	5040	5040	0
17	20241107	200500	103566645	5040	5040	5040	5040	0
18	20241107	200400	103566645	5040	5040	5040	5040	0
19	20241107	200300	103566645	5040	5040	5040	5040	0
20	20241107	200200	103566645	5040	5040	5040	5040	0
21	20241107	200100	103566645	5040	5040	5040	5040	0
22	20241107	200000	103566645	5040	5040	5040	5040	0
23	20241107	195900	103566645	5040	5040	5040	5040	0
24	20241107	195800	103566645	5040	5040	5040	5040	0
25	20241107	195700	103566645	5040	5040	5040	5040	0
26	20241107	195600	103566645	5040	5040	5040	5040	0
27	20241107	195500	103566645	5040	5040	5040	5040	0
28	20241107	195400	103566645	5040	5040	5040	5040	0
29	20241107	195300	103566645	5040	5040	5040	5040	0
30	20241107	195200	103566645	5040	5040	5040	5040	0
31	20241107	195100	103566645	5040	5040	5040	5040	0
32	20241107	195000	103566645	5040	5040	5040	5040	20
33	20241107	194900	103566645	5040	5040	5040	5040	0
34	20241107	194800	103566645	5040	5040	5040	5040	0
35	20241107	194700	103566645	5040	5040	5040	5040	0
36	20241107	194600	103566645	5040	5040	5040	5040	0
37	20241107	194500	103566645	5040	5040	5040	5040	0
38	20241107	194400	103566645	5040	5040	5040	5040	0
39	20241107	194300	103566645	5040	5040	5040	5040	0
40	20241107	194200	103566645	5040	5040	5040	5040	0
41	20241107	194100	103566645	5040	5040	5040	5040	0
42	20241107	194000	103566645	5040	5040	5040	5040	0
43	20241107	193900	103566645	5040	5040	5040	5040	0
44	20241107	193800	103566645	5040	5040	5040	5040	0
45	20241107	193700	103566645	5040	5040	5040	5040	0
46	20241107	193600	103566645	5040	5040	5040	5040	0
47	20241107	193500	103566645	5040	5040	5040	5040	0
48	20241107	193400	103566645	5040	5040	5040	5040	0
49	20241107	193300	103566645	5040	5040	5040	5040	0
50	20241107	193200	103566645	5040	5040	5040	5040	0
51	20241107	193100	103566645	5040	5040	5040	5040	0
52	20241107	193000	103566645	5040	5040	5040	5040	0
53	20241107	192900	103566645	5040	5040	5040	5040	0
54	20241107	192800	103566645	5040	5040	5040	5040	0
55	20241107	192700	103566645	5040	5040	5040	5040	0
56	20241107	192600	103566645	5040	5040	5040	5040	0
57	20241107	192500	103566645	5040	5040	5040	5040	0
58	20241107	192400	103566645	5040	5040	5040	5040	0
59	20241107	192300	103566645	5040	5040	5040	5040	0
60	20241107	192200	103566645	5040	5040	5040	5040	0
61	20241107	192100	103566645	5040	5040	5040	5040	0
62	20241107	192000	103566645	5040	5040	5040	5040	20
63	20241107	191900	103566645	5040	5040	5040	5040	0
64	20241107	191800	103566645	5040	5040	5040	5040	0
65	20241107	191700	103566645	5040	5040	5040	5040	0
66	20241107	191600	103566645	5040	5040	5040	5040	0
67	20241107	191500	103566645	5040	5040	5040	5040	0
68	20241107	191400	103566645	5040	5040	5040	5040	0
69	20241107	191300	103566645	5040	5040	5040	5040	0
70	20241107	191200	103566645	5040	5040	5040	5040	0
71	20241107	191100	103566645	5040	5040	5040	5040	0
72	20241107	191000	103566645	5040	5040	5040	5040	0
73	20241107	190900	103566645	5040	5040	5040	5040	0
74	20241107	190800	103566645	5040	5040	5040	5040	0
75	20241107	190700	103566645	5040	5040	5040	5040	0
76	20241107	190600	103566645	5040	5040	5040	5040	0
77	20241107	190500	103566645	5040	5040	5040	5040	0
78	20241107	190400	103566645	5040	5040	5040	5040	0
79	20241107	190300	103566645	5040	5040	5040	5040	0
80	20241107	190200	103566645	5040	5040	5040	5040	0
81	20241107	190100	103566645	5040	5040	5040	5040	0
82	20241107	190000	103566645	5040	5040	5040	5040	0
83	20241107	185900	103566645	5040	5040	5040	5040	0
84	20241107	185800	103566645	5040	5040	5040	5040	0
85	20241107	185700	103566645	5040	5040	5040	5040	0
86	20241107	185600	103566645	5040	5040	5040	5040	0
87	20241107	185500	103566645	5040	5040	5040	5040	0
88	20241107	185400	103566645	5040	5040	5040	5040	0
89	20241107	185300	103566645	5040	5040	5040	5040	0
90	20241107	185200	103566645	5040	5040	5040	5040	0
91	20241107	185100	103566645	5040	5040	5040	5040	0
92	20241107	185000	103566645	5040	5040	5040	5040	20
93	20241107	184900	103566645	5040	5040	5040	5040	0
94	20241107	184800	103566645	5040	5040	5040	5040	0
95	20241107	184700	103566645	5040	5040	5040	5040	0
96	20241107	184600	103566645	5040	5040	5040	5040	0
97	20241107	184500	103566645	5040	5040	5040	5040	0
98	20241107	184400	103566645	5040	5040	5040	5040	0
99	20241107	184300	103566645	5040	5040	5040	5040	0
100	20241107	184200	103566645	5040	5040	5040	5040	0
101	20241107	184100	103566645	5040	5040	5040	5040	0
102	20241107	184000	103566645	5040	5040	5040	5040	0
103	20241107	183900	103566645	5040	5040	5040	5040	0
104	20241107	183800	103566645	5040	5040	5040	5040	0
105	20241107	183700	103566645	5040	5040	5040	5040	0
106	20241107	183600	103566645	5040	5040	5040	5040	0
107	20241107	183500	103566645	5040	5040	5040	5040	0
108	20241107	183400	103566645	5040	5040	5040	5040	0
109	20241107	183300	103566645	5040	5040	5040	5040	0
110	20241107	183200	103566645	5040	5040	5040	5040	0
111	20241107	183100	103566645	5040	5040	5040	5040	0
112	20241107	183000	103566645	5040	5040	5040	5040	0
113	20241107	182900	103566645	5040	5040	5040	5040	0
114	20241107	182800	103566645	5040	5040	5040	5040	0
115	20241107	182700	103566645	5040	5040	5040	5040	0
116	20241107	182600	103566645	5040	5040	5040	5040	0
117	20241107	182500	103566645	5040	5040	5040	5040	0
118	20241107	182400	103566645	5040	5040	5040	5040	0
119	20241107	182300	103566645	5040	5040	5040	5040	0
120	20241107	182200	103566645	5040	5040	5040	5040	0
121	20241107	182100	103566645	5040	5040	5040	5040	0
122	20241107	182000	103566645	5040	5040	5040	5040	20
123	20241107	181900	103566645	5040	5040	5040	5040	0
124	20241107	181800	103566645	5040	5040	5040	5040	0
125	20241107	181700	103566645	5040	5040	5040	5040	0
126	20241107	181600	103566645	5040	5040	5040	5040	0
127	20241107	181500	103566645	5040	5040	5040	5040	0
128	20241107	181400	103566645	5040	5040	5040	5040	0
129	20241107	181300	103566645	5040	5040	5040	5040	0
130	20241107	181200	103566645	5040	5040	5040	5040	0
131	20241107	181100	103566645	5040	5040	5040	5040	0
132	20241107	181000	103566645	5040	5040	5040	5040	0
133	20241107	180900	103566645	5040	5040	5040	5040	0
134	20241107	180800	103566645	5040	5040	5040	5040	0
135	20241107	180700	103566645	5040	5040	5040	5040	0
136	20241107	180600	103566645	5040	5040	5040	5040	0
137	20241107	180500	103566645	5040	5040	5040	5040	0
138	20241107	180400	103566645	5040	5040	5040	5040	0
139	20241107	180300	103566645	5040	5040	5040	5040	0
140	20241107	180200	103566645	5040	5040	5040	5040	0
141	20241107	180100	103566645	5040	5040	5040	5040	0
142	20241107	180000	103566645	5040	5040	5040	5040	0
143	20241107	175900	103566645	5040	5040	5040	5040	0
144	20241107	175800	103566645	5040	5040	5040	5040	0
145	20241107	175700	103566645	5040	5040	5040	5040	0
146	20241107	175600	103566645	5040	5040	5040	5040	0
147	20241107	175500	103566645	5040	5040	5040	5040	0
148	20241107	175400	103566645	5040	5040	5040	5040	0
149	20241107	175300	103566645	5040	5040	5040	5040	0
150	20241107	175200	103566645	5040	5040	5040	5040	0
151	20241107	175100	103566645	5040	5040	5040	5040	0
152	20241107	175000	103566645	5040	5040	5040	5040	20
153	20241107	174900	103566645	5040	5040	5040	5040	0
154	20241107	174800	103566645	5040	5040	5040	5040	0
155	20241107	174700	103566645	5040	5040	5040	5040	0
156	20241107	174600	103566645	5040	5040	5040	5040	0
157	20241107	174500	103566645	5040	5040	5040	5040	0
158	20241107	174400	103566645	5040	5040	5040	5040	0
159	20241107	174300	103566645	5040	5040	5040	5040	0
160	20241107	174200	103566645	5040	5040	5040	5040	0
161	20241107	174100	103566645	5040	5040	5040	5040	0
162	20241107	174000	103566645	5040	5040	5040	5040	0
163	20241107	173900	103566645	5040	5040	5040	5040	0
164	20241107	173800	103566645	5040	5040	5040	5040	0
165	20241107	173700	103566645	5040	5040	5040	5040	0
166	20241107	173600	103566645	5040	5040	5040	5040	0
167	20241107	173500	103566645	5040	5040	5040	5040	0
168	20241107	173400	103566645	5040	5040	5040	5040	0
169	20241107	173300	103566645	5040	5040	5040	5040	0
170	20241107	173200	103566645	5040	5040	5040	5040	0
171	20241107	173100	103566645	5040	5040	5040	5040	0
172	20241107	173000	103566645	5040	5040	5040	5040	0
173	20241107	172900	103566645	5040	5040	5040	5040	0
174	20241107	172800	103566645	5040	5040	5040	5040	0
175	20241107	172700	103566645	5040	5040	5040	5040	0
176	20241107	172600	103566645	5040	5040	5040	5040	0
177	20241107	172500	103566645	5040	5040	5040	5040	0
178	20241107	172400	103566645	5040	5040	5040	5040	0
179	20241107	172300	103566645	5040	5040	5040	5040	0
180	20241107	172200	103566645	5040	5040	5040	5040	0
181	20241107	172100	103566645	5040	5040	5040	5040	0
182	20241107	172000	103566645	5040	5040	5040	5040	20
183	20241107	171900	103566645	5040	5040	5040	5040	0
184	20241107	171800	103566645	5040	5040	5040	5040	0
185	20241107	171700	103566645	5040	5040	5040	5040	0
186	20241107	171600	103566645	5040	5040	5040	5040	0
187	20241107	171500	103566645	5040	5040	5040	5040	0
188	20241107	171400	103566645	5040	5040	5040	5040	0
189	20241107	171300	103566645	5040	5040	5040	5040	0
190	20241107	171200	103566645	5040	5040	5040	5040	0
191	20241107	171100	103566645	5040	5040	5040	5040	0
192	20241107	171000	103566645	5040	5040	5040	5040	0
193	20241107	170900	103566645	5040	5040	5040	5040	0
194	20241107	170800	103566645	5040	5040	5040	5040	0
195	20241107	170700	103566645	5040	5040	5040	5040	0
196	20241107	170600	103566645	5040	5040	5040	5040	0
197	20241107	170500	103566645	5040	5040	5040	5040	0
198	20241107	170400	103566645	5040	5040	5040	5040	0
199	20241107	170300	103566645	5040	5040	5040	5040	0
200	20241107	170200	103566645	5040	5040	5040	5040	0
201	20241107	170100	103566645	5040	5040	5040	5040	0
202	20241107	170000	103566645	5040	5040	5040	5040	0
203	20241107	165900	103566645	5040	5040	5040	5040	0
204	20241107	165800	103566645	5040	5040	5040	5040	0
205	20241107	165700	103566645	5040	5040	5040	5040	0
206	20241107	165600	103566645	5040	5040	5040	5040	0
207	20241107	165500	103566645	5040	5040	5040	5040	0
208	20241107	165400	103566645	5040	5040	5040	5040	0
209	20241107	165300	103566645	5040	5040	5040	5040	0
210	20241107	165200	103566645	5040	5040	5040	5040	0
211	20241107	165100	103566645	5040	5040	5040	5040	0
212	20241107	165000	103566645	5040	5040	5040	5040	20
213	20241107	164900	103566645	5040	5040	5040	5040	0
214	20241107	164800	103566645	5040	5040	5040	5040	0
215	20241107	164700	103566645	5040	5040	5040	5040	0
216	20241107	164600	103566645	5040	5040	5040	5040	0
217	20241107	164500	103566645	5040	5040	5040	5040	0
218	20241107	164400	103566645	5040	5040	5040	5040	0
219	20241107	164300	103566645	5040	5040	5040	5040	0
220	20241107	164200	103566645	5040	5040	5040	5040	0
221	20241107	164100	103566645	5040	5040	5040	5040	0
222	20241107	164000	103566645	5040	5040	5040	5040	0
223	20241107	163900	103566645	5040	5040	5040	5040	0
224	20241107	163800	103566645	5040	5040	5040	5040	0
225	20241107	163700	103566645	5040	5040	5040	5040	0
226	20241107	163600	103566645	5040	5040	5040	5040	0
227	20241107	163500	103566645	5040	5040	5040	5040	0
228	20241107	163400	103566645	5040	5040	5040	5040	0
229	20241107	163300	103566645	5040	5040	5040	5040	0
230	20241107	163200	103566645	5040	5040	5040	5040	0
231	20241107	163100	103566645	5040	5040	5040	5040	0
232	20241107	163000	103566645	5040	5040	5040	5040	0
233	20241107	162900	103566645	5040	5040	5040	5040	0
234	20241107	162800	103566645	5040	5040	5040	5040	0
235	20241107	162700	103566645	5040	5040	5040	5040	0
236	20241107	162600	103566645	5040	5040	5040	5040	0
237	20241107	162500	103566645	5040	5040	5040	5040	0
238	20241107	162400	103566645	5040	5040	5040	5040	0
239	20241107	162300	103566645	5040	5040	5040	5040	0
240	20241107	162200	103566645	5040	5040	5040	5040	0
241	20241107	162100	103566645	5040	5040	5040	5040	0
242	20241107	162000	103566645	5040	5040	5040	5040	20
243	20241107	161900	103566645	5040	5040	5040	5040	0
244	20241107	161800	103566645	5040	5040	5040	5040	0
245	20241107	161700	103566645	5040	5040	5040	5040	0
246	20241107	161600	103566645	5040	5040	5040	5040	0
247	20241107	161500	103566645	5040	5040	5040	5040	0
248	20241107	161400	103566645	5040	5040	5040	5040	0
249	20241107	161300	103566645	5040	5040	5040	5040	0
250	20241107	161200	103566645	5040	5040	5040	5040	0
251	20241107	161100	103566645	5040	5040	5040	5040	0
252	20241107	161000	103566645	5040	5040	5040	5040	0
253	20241107	160900	103566645	5040	5040	5040	5040	0
254	20241107	160800	103566645	5040	5040	5040	5040	0
255	20241107	160700	103566645	5040	5040	5040	5040	0
256	20241107	160600	103566645	5040	5040	5040	5040	0
257	20241107	160500	103566645	5040	5040	5040	5040	0
258	20241107	160400	103566645	5040	5040	5040	5040	0
259	20241107	160300	103566645	5040	5040	5040	5040	0
260	20241107	160200	103566645	5040	5040	5040	5040	0
261	20241107	160100	103566645	5040	5040	5040	5040	0
262	20241107	160000	103566645	5040	5040	5040	5040	0
263	20241107	155900	103566645	5040	5040	5040	5040	0
264	20241107	155800	103566645	5040	5040	5040	5040	0
265	20241107	155700	103566645	5040	5040	5040	5040	0
266	20241107	155600	103566645	5040	5040	5040	5040	0
267	20241107	155500	103566645	5040	5040	5040	5040	0
268	20241107	155400	103566645	5040	5040	5040	5040	0
269	20241107	155300	103566645	5040	5040	5040	5040	0
270	20241107	155200	103566645	5040	5040	5040	5040	0
271	20241107	155100	103566645	5040	5040	5040	5040	0
272	20241107	155000	103566645	5040	5040	5040	5040	20
273	20241107	154900	103566645	5040	5040	5040	5040	0
274	20241107	154800	103566645	5040	5040	5040	5040	0
275	20241107	154700	103566645	5040	5040	5040	5040	0
276	20241107	154600	103566645	5040	5040	5040	5040	0
277	20241107	154500	103566645	5040	5040	5040	5040	0
278	20241107	154400	103566645	5040	5040	5040	5040	0
279	20241107	154300	103566645	5040	5040	5040	5040	0
280	20241107	154200	103566645	5040	5040	5040	5040	0
281	20241107	154100	103566645	5040	5040	5040	5040	0
282	20241107	154000	103566645	5040	5040	5040	5040	0
283	20241107	153900	103566645	5040	5040	5040	5040	0
284	20241107	153800	103566645	5040	5040	5040	5040	0
285	20241107	153700	103566645	5040	5040	5040	5040	0
286	20241107	153600	103566645	5040	5040	5040	5040	0
287	20241107	153500	103566645	5040	5040	5040	5040	0
288	20241107	153400	103566645	5040	5040	5040	5040	0
289	20241107	153300	103566645	5040	5040	5040	5040	0
290	20241107	153200	103566645	5040	5040	5040	5040	0
291	20241107	153100	103566645	5040	5040	5040	5040	0
292	20241107	153000	103566645	5040	5040	5040	5040	20
293	20241107	152900	103465845	5030	5030	5030	5030	0
294	20241107	152800	103465845	5030	5030	5030	5030	0
295	20241107	152700	103465845	5030	5030	5030	5030	0
296	20241107	152600	103465845	5030	5030	5030	5030	0
297	20241107	152500	103465845	5030	5030	5030	5030	0
298	20241107	152400	103465845	5030	5030	5030	5030	0
299	20241107	152300	103465845	5030	5030	5030	5030	0
300	20241107	152200	103465845	5030	5030	5030	5030	0
301	20241107	152100	103465845	5030	5030	5030	5030	0
302	20241107	152000	103465845	5030	5030	5030	5030	0
303	20241107	151900	103465845	5030	5030	5040	5020	559
304	20241107	151800	100657065	5030	5030	5040	5030	751
305	20241107	151700	96878975	5040	5030	5040	5030	227
306	20241107	151600	95736925	5040	5030	5040	5030	7
307	20241107	151500	95701655	5030	5030	5030	5030	2
308	20241107	151400	95691595	5030	5030	5040	5030	214
309	20241107	151300	94613955	5030	5040	5040	5030	3
310	20241107	151200	94598855	5030	5030	5030	5030	3
311	20241107	151100	94583765	5030	5030	5030	5030	2
312	20241107	151000	94573705	5040	5030	5040	5030	3
313	20241107	150900	94558605	5050	5030	5050	5030	2
314	20241107	150800	94548525	5030	5030	5050	5030	4
315	20241107	150700	94528385	5030	5030	5050	5030	3
316	20241107	150600	94513275	5030	5030	5050	5030	3
317	20241107	150500	94498165	5030	5030	5050	5030	103
318	20241107	150400	93978075	5050	5030	5050	5030	7
319	20241107	150300	93942805	5030	5030	5050	5030	107
320	20241107	150200	93403415	5040	5030	5040	5030	4
321	20241107	150100	93383275	5040	5030	5040	5030	3
322	20241107	150000	93368175	5040	5040	5040	5040	4
323	20241107	145900	93348015	5040	5040	5040	5040	0
324	20241107	145800	93348015	5040	5040	5040	5040	2
325	20241107	145700	93337935	5040	5040	5040	5040	10
326	20241107	145600	93287535	5040	5040	5040	5040	0
327	20241107	145500	93287535	5040	5040	5040	5040	0
328	20241107	145400	93287535	5040	5040	5040	5040	0
329	20241107	145300	93287535	5040	5050	5050	5020	334
330	20241107	145200	91604715	5050	5050	5050	5050	56
331	20241107	145100	91321915	5050	5050	5050	5050	1
332	20241107	145000	91316865	5050	5050	5050	5050	0
333	20241107	144900	91316865	5050	5050	5050	5050	0
334	20241107	144800	91316865	5050	5050	5050	5050	1
335	20241107	144700	91311815	5050	5050	5050	5050	0
336	20241107	144600	91311815	5050	5050	5050	5050	0
337	20241107	144500	91311815	5050	5050	5050	5050	2
338	20241107	144400	91301715	5050	5050	5050	5050	2
339	20241107	144300	91291615	5050	5050	5050	5050	0
340	20241107	144200	91291615	5050	5050	5050	5050	0
341	20241107	144100	91291615	5050	5050	5050	5050	0
342	20241107	144000	91291615	5050	5050	5050	5050	0
343	20241107	143900	91291615	5050	5050	5050	5050	1
344	20241107	143800	91286565	5050	5050	5050	5050	0
345	20241107	143700	91286565	5050	5050	5050	5050	0
346	20241107	143600	91286565	5050	5050	5050	5050	3
347	20241107	143500	91271415	5050	5050	5050	5050	1
348	20241107	143400	91266365	5050	5050	5050	5050	0
349	20241107	143300	91266365	5050	5040	5050	5040	4
350	20241107	143200	91246195	5050	5050	5050	5050	1
351	20241107	143100	91241145	5040	5040	5040	5040	0
352	20241107	143000	91241145	5040	5040	5040	5040	40
353	20241107	142900	91039545	5050	5050	5050	5050	0
354	20241107	142800	91039545	5050	5050	5050	5050	0
355	20241107	142700	91039545	5050	5050	5050	5050	1
356	20241107	142600	91034495	5050	5050	5050	5050	0
357	20241107	142500	91034495	5050	5050	5050	5050	0
358	20241107	142400	91034495	5050	5050	5050	5050	0
359	20241107	142300	91034495	5050	5050	5050	5050	1
360	20241107	142200	91029445	5050	5050	5050	5050	1
361	20241107	142100	91024395	5050	5050	5050	5050	2
362	20241107	142000	91014295	5050	5050	5050	5050	0
363	20241107	141900	91014295	5050	5050	5050	5050	0
364	20241107	141800	91014295	5050	5050	5050	5050	0
365	20241107	141700	91014295	5050	5050	5050	5050	0
366	20241107	141600	91014295	5050	5050	5050	5050	0
367	20241107	141500	91014295	5050	5050	5050	5050	1
368	20241107	141400	91009245	5050	5040	5050	5040	4
369	20241107	141300	90989055	5040	5050	5050	5040	10
370	20241107	141200	90938575	5050	5050	5050	5050	0
371	20241107	141100	90938575	5050	5050	5050	5050	1
372	20241107	141000	90933525	5050	5050	5050	5050	1
373	20241107	140900	90928475	5050	5040	5050	5040	22
374	20241107	140800	90817515	5040	5040	5040	5040	5
375	20241107	140700	90792315	5040	5040	5040	5030	510
376	20241107	140600	88221925	5040	5040	5040	5040	0
377	20241107	140500	88221925	5040	5040	5040	5040	0
378	20241107	140400	88221925	5040	5040	5040	5040	1
379	20241107	140300	88216885	5040	5040	5040	5040	1
380	20241107	140200	88211845	5030	5040	5040	5030	3
381	20241107	140100	88196735	5030	5030	5030	5030	0
382	20241107	140000	88196735	5030	5030	5030	5030	2
383	20241107	135900	88186675	5040	5040	5040	5040	2
384	20241107	135800	88176595	5040	5040	5040	5030	16
385	20241107	135700	88095965	5030	5030	5030	5030	5
386	20241107	135600	88070815	5040	5040	5040	5040	1
387	20241107	135500	88065775	5040	5040	5040	5040	0
388	20241107	135400	88065775	5040	5040	5040	5040	0
389	20241107	135300	88065775	5040	5040	5040	5040	0
390	20241107	135200	88065775	5040	5040	5040	5040	0
391	20241107	135100	88065775	5040	5040	5040	5040	0
392	20241107	135000	88065775	5040	5040	5040	5040	0
393	20241107	134900	88065775	5040	5040	5040	5040	0
394	20241107	134800	88065775	5040	5030	5040	5030	5
395	20241107	134700	88040615	5040	5040	5040	5030	3
396	20241107	134600	88025505	5040	5040	5040	5040	0
397	20241107	134500	88025505	5040	5040	5040	5040	7
398	20241107	134400	87990225	5040	5040	5040	5040	1
399	20241107	134300	87985185	5040	5030	5040	5030	967
400	20241107	134200	83117245	5030	5030	5030	5030	0
401	20241107	134100	83117245	5030	5030	5030	5030	0
402	20241107	134000	83117245	5030	5030	5030	5030	0
403	20241107	133900	83117245	5030	5030	5030	5000	1697
404	20241107	133800	74624095	5040	5040	5040	5040	0
405	20241107	133700	74624095	5040	5040	5040	5040	0
406	20241107	133600	74624095	5040	5040	5040	5040	0
407	20241107	133500	74624095	5040	5020	5040	5020	7
408	20241107	133400	74588935	5040	5040	5040	5040	1
409	20241107	133300	74583895	5040	5040	5040	5040	0
410	20241107	133200	74583895	5040	5040	5040	5040	0
411	20241107	133100	74583895	5040	5030	5040	5030	167
412	20241107	133000	73743855	5020	5020	5020	5020	0
413	20241107	132900	73743855	5020	5020	5020	5020	0
414	20241107	132800	73743855	5020	5020	5020	5020	0
415	20241107	132700	73743855	5020	5020	5020	5020	156
416	20241107	132600	72960735	5000	5000	5000	5000	0
417	20241107	132500	72960735	5000	5000	5000	5000	0
418	20241107	132400	72960735	5000	5020	5020	5000	1500
419	20241107	132300	65459905	5030	5030	5030	5030	1
420	20241107	132200	65454875	5030	5030	5030	5030	0
421	20241107	132100	65454875	5030	5030	5030	5030	1
422	20241107	132000	65449845	5030	5030	5030	5030	0
423	20241107	131900	65449845	5030	5030	5030	5030	0
424	20241107	131800	65449845	5030	5030	5030	5030	0
425	20241107	131700	65449845	5030	5030	5030	5030	1
426	20241107	131600	65444815	5030	5030	5030	5030	0
427	20241107	131500	65444815	5030	5030	5030	5030	0
428	20241107	131400	65444815	5030	5030	5030	5030	1
429	20241107	131300	65439785	5030	5030	5030	5030	4
430	20241107	131200	65419665	5030	5030	5030	5030	0
431	20241107	131100	65419665	5030	5030	5030	5030	1
432	20241107	131000	65414635	5030	5030	5030	5030	0
433	20241107	130900	65414635	5030	5030	5030	5030	0
434	20241107	130800	65414635	5030	5030	5030	5030	2
435	20241107	130700	65404575	5030	5030	5030	5030	0
436	20241107	130600	65404575	5030	5030	5030	5030	0
437	20241107	130500	65404575	5030	5030	5030	5030	0
438	20241107	130400	65404575	5030	5030	5030	5030	0
439	20241107	130300	65404575	5030	5030	5030	5030	0
440	20241107	130200	65404575	5030	5030	5030	5030	1
441	20241107	130100	65399545	5030	5030	5030	5030	0
442	20241107	130000	65399545	5030	5030	5030	5030	0
443	20241107	125900	65399545	5030	5030	5030	5030	2
444	20241107	125800	65389485	5030	5030	5030	5030	0
445	20241107	125700	65389485	5030	5030	5030	5030	0
446	20241107	125600	65389485	5030	5030	5030	5030	0
447	20241107	125500	65389485	5030	5030	5030	5030	3
448	20241107	125400	65374395	5030	5030	5030	5030	51
449	20241107	125300	65117865	5030	5030	5030	5030	0
450	20241107	125200	65117865	5030	5030	5030	5030	0
451	20241107	125100	65117865	5030	5030	5030	5030	0
452	20241107	125000	65117865	5030	5030	5030	5030	1
453	20241107	124900	65112835	5030	5030	5030	5030	11
454	20241107	124800	65057505	5030	5030	5030	5030	0
455	20241107	124700	65057505	5030	5030	5030	5030	0
456	20241107	124600	65057505	5030	5030	5030	5030	1
457	20241107	124500	65052475	5020	5020	5020	5020	49
458	20241107	124400	64806495	5030	5030	5030	5030	0
459	20241107	124300	64806495	5030	5030	5030	5030	0
460	20241107	124200	64806495	5030	5030	5030	5030	0
461	20241107	124100	64806495	5030	5030	5030	5030	0
462	20241107	124000	64806495	5030	5030	5030	5030	1
463	20241107	123900	64801465	5030	5030	5030	5030	2
464	20241107	123800	64791405	5020	5020	5020	5020	112
465	20241107	123700	64229165	5030	5020	5030	5020	23
466	20241107	123600	64113695	5020	5020	5020	5020	1
467	20241107	123500	64108675	5040	5040	5040	5040	0
468	20241107	123400	64108675	5040	5040	5040	5040	0
469	20241107	123300	64108675	5040	5040	5040	5040	1
470	20241107	123200	64103635	5020	5020	5020	5020	0
471	20241107	123100	64103635	5020	5040	5040	5020	502
472	20241107	123000	61583515	5050	5030	5050	5030	6
473	20241107	122900	61553295	5050	5040	5050	5030	11
474	20241107	122800	61497885	5030	5020	5030	5020	128
475	20241107	122700	60855305	5050	5030	5050	5030	11
476	20241107	122600	60799845	5030	5030	5030	5030	182
477	20241107	122500	59884385	5040	5050	5050	5040	2
478	20241107	122400	59874295	5040	5040	5040	5040	1
479	20241107	122300	59869255	5050	5050	5050	5050	1
480	20241107	122200	59864205	5050	5050	5050	5050	0
481	20241107	122100	59864205	5050	5050	5050	5050	0
482	20241107	122000	59864205	5050	5050	5050	5050	0
483	20241107	121900	59864205	5050	5050	5050	5050	0
484	20241107	121800	59864205	5050	5050	5050	5050	1
485	20241107	121700	59859155	5050	5050	5050	5050	1
486	20241107	121600	59854105	5050	5050	5050	5050	0
487	20241107	121500	59854105	5050	5050	5050	5050	0
488	20241107	121400	59854105	5050	5050	5050	5050	2
489	20241107	121300	59844005	5050	5050	5050	5050	1
490	20241107	121200	59838955	5050	5050	5050	5050	0
491	20241107	121100	59838955	5050	5050	5050	5050	101
492	20241107	121000	59328905	5040	5030	5040	5030	2029
493	20241107	120900	49122485	5030	5030	5030	5030	0
494	20241107	120800	49122485	5030	5030	5030	5030	0
495	20241107	120700	49122485	5030	5030	5030	5030	200
496	20241107	120600	48116485	5030	5030	5030	5030	1
497	20241107	120500	48111455	5020	5020	5020	5020	0
498	20241107	120400	48111455	5020	5020	5020	5020	0
499	20241107	120300	48111455	5020	5020	5020	5020	495
500	20241107	120200	45626555	5020	5020	5020	5020	0
501	20241107	120100	45626555	5020	5020	5020	5020	1
502	20241107	120000	45621535	5020	5020	5020	5020	0
503	20241107	115900	45621535	5020	5020	5020	5020	12
504	20241107	115800	45561295	5020	5020	5020	5020	0
505	20241107	115700	45561295	5020	5020	5020	5020	1
506	20241107	115600	45556275	5020	5020	5020	5020	0
507	20241107	115500	45556275	5020	5010	5020	5010	2
508	20241107	115400	45546245	5020	5020	5020	5020	0
509	20241107	115300	45546245	5020	5020	5020	5020	1
510	20241107	115200	45541225	5020	5020	5020	5020	0
511	20241107	115100	45541225	5020	5020	5020	5020	0
512	20241107	115000	45541225	5020	5020	5020	5020	1
513	20241107	114900	45536205	5020	5020	5020	5020	1
514	20241107	114800	45531185	5020	5020	5020	5020	1
515	20241107	114700	45526165	5020	5030	5030	5010	89
516	20241107	114600	45079315	5020	5020	5020	5020	2
517	20241107	114500	45069275	5030	5030	5030	5030	140
518	20241107	114400	44365075	5030	5030	5030	5030	0
519	20241107	114300	44365075	5030	5030	5030	5030	0
520	20241107	114200	44365075	5030	5030	5030	5030	0
521	20241107	114100	44365075	5030	5030	5030	5030	1
522	20241107	114000	44360045	5030	5030	5030	5030	0
523	20241107	113900	44360045	5030	5030	5030	5030	1
524	20241107	113800	44355015	5030	5030	5030	5030	0
525	20241107	113700	44355015	5030	5030	5030	5030	0
526	20241107	113600	44355015	5030	5030	5030	5030	1
527	20241107	113500	44349985	5030	5030	5030	5030	1
528	20241107	113400	44344955	5030	5030	5030	5030	0
529	20241107	113300	44344955	5030	5030	5030	5030	0
530	20241107	113200	44344955	5030	5030	5030	5030	0
531	20241107	113100	44344955	5030	5030	5030	5030	1
532	20241107	113000	44339925	5030	5030	5030	5030	0
533	20241107	112900	44339925	5030	5030	5030	5030	1
534	20241107	112800	44334895	5030	5030	5030	5030	0
535	20241107	112700	44334895	5030	5030	5030	5030	2
536	20241107	112600	44324835	5030	5030	5030	5030	0
537	20241107	112500	44324835	5030	5030	5030	5030	3
538	20241107	112400	44309745	5030	5030	5030	5030	0
539	20241107	112300	44309745	5030	5030	5030	5030	0
540	20241107	112200	44309745	5030	5030	5030	5030	0
541	20241107	112100	44309745	5030	5030	5030	5030	0
542	20241107	112000	44309745	5030	5030	5030	5030	0
543	20241107	111900	44309745	5030	5030	5030	5030	2
544	20241107	111800	44299685	5020	5010	5020	5010	6
545	20241107	111700	44269615	5020	5030	5030	5020	3
546	20241107	111600	44254545	5030	5030	5030	5030	0
547	20241107	111500	44254545	5030	5030	5030	5030	1
548	20241107	111400	44249515	5020	5020	5020	5020	0
549	20241107	111300	44249515	5020	5020	5020	5020	1
550	20241107	111200	44244495	5030	5030	5030	5030	0
551	20241107	111100	44244495	5030	5020	5030	5020	927
552	20241107	111000	39587435	5000	5000	5000	5000	0
553	20241107	110900	39587435	5000	5000	5000	5000	1
554	20241107	110800	39582435	5000	5000	5000	5000	0
555	20241107	110700	39582435	5000	5000	5000	5000	0
556	20241107	110600	39582435	5000	5030	5030	5000	803
557	20241107	110500	35567085	5030	5030	5030	5030	1
558	20241107	110400	35562055	5030	5030	5030	5030	0
559	20241107	110300	35562055	5030	5030	5030	5030	1
560	20241107	110200	35557025	5030	5030	5030	5030	0
561	20241107	110100	35557025	5030	5030	5030	5030	0
562	20241107	110000	35557025	5030	5030	5030	5030	1
563	20241107	105900	35551995	5030	5030	5030	5030	1
564	20241107	105800	35546965	5030	5030	5030	5030	0
565	20241107	105700	35546965	5030	5030	5030	5030	0
566	20241107	105600	35546965	5030	5030	5030	5030	0
567	20241107	105500	35546965	5030	5030	5030	5030	0
568	20241107	105400	35546965	5030	5030	5030	5030	0
569	20241107	105300	35546965	5030	5030	5030	5030	1
570	20241107	105200	35541935	5030	5030	5030	5030	0
571	20241107	105100	35541935	5030	5030	5030	5030	2
572	20241107	105000	35531875	5020	5020	5020	5020	0
573	20241107	104900	35531875	5020	5020	5020	5020	0
574	20241107	104800	35531875	5020	5020	5020	5020	100
575	20241107	104700	35029875	5020	5020	5020	5020	0
576	20241107	104600	35029875	5020	5020	5020	5020	1
577	20241107	104500	35024855	5020	5020	5020	5020	6
578	20241107	104400	34994735	5030	5030	5030	5030	0
579	20241107	104300	34994735	5030	5030	5030	5030	0
580	20241107	104200	34994735	5030	5030	5030	5030	0
581	20241107	104100	34994735	5030	5030	5030	5030	1
582	20241107	104000	34989705	5030	5030	5030	5030	0
583	20241107	103900	34989705	5030	5030	5030	5030	1
584	20241107	103800	34984675	5030	5030	5030	5030	1
585	20241107	103700	34979645	5030	5020	5030	5020	728
586	20241107	103600	31325065	5010	5010	5010	5010	755
587	20241107	103500	27542515	5010	5010	5010	5010	21
588	20241107	103400	27437305	5010	5010	5010	5010	1
589	20241107	103300	27432295	5000	5000	5000	5000	1
590	20241107	103200	27427295	5000	5000	5000	5000	2
591	20241107	103100	27417295	5000	5000	5000	5000	0
592	20241107	103000	27417295	5000	5000	5000	5000	95
593	20241107	102900	26942295	5000	5000	5000	5000	60
594	20241107	102800	26642295	5000	5000	5000	5000	100
595	20241107	102700	26142295	5000	5000	5000	5000	1
596	20241107	102600	26137295	4990	4995	4995	4990	36
597	20241107	102500	25957635	5010	5010	5010	5010	2
598	20241107	102400	25947615	5010	5010	5010	5010	3
599	20241107	102300	25932585	5010	5010	5010	5010	1
600	20241107	102200	25927575	5010	5010	5010	5010	3
601	20241107	102100	25912545	4995	5010	5010	4995	11
602	20241107	102000	25857450	5010	5010	5010	5010	1
603	20241107	101900	25852440	5000	5000	5000	5000	0
604	20241107	101800	25852440	5000	5000	5000	5000	134
605	20241107	101700	25182440	4995	5000	5000	4995	3
606	20241107	101600	25167450	5000	5000	5000	5000	1
607	20241107	101500	25162450	5000	5000	5000	5000	1
608	20241107	101400	25157450	5000	5000	5000	5000	0
609	20241107	101300	25157450	5000	5000	5000	5000	0
610	20241107	101200	25157450	5000	5000	5000	5000	0
611	20241107	101100	25157450	5000	5000	5000	5000	0
612	20241107	101000	25157450	5000	5000	5000	5000	1
613	20241107	100900	25152450	5000	5000	5000	5000	5
614	20241107	100800	25127450	5000	5000	5000	5000	4
615	20241107	100700	25107450	5000	5000	5000	5000	44
616	20241107	100600	24887450	5000	5000	5000	5000	10
617	20241107	100500	24837450	4990	5000	5000	4990	65
618	20241107	100400	24513050	5000	4990	5000	4990	325
619	20241107	100300	22891290	4995	4995	4995	4995	0
620	20241107	100200	22891290	4995	4995	4995	4995	9
621	20241107	100100	22846335	4990	4990	4990	4990	11
622	20241107	100000	22791445	4985	5000	5000	4985	2250
623	20241107	095900	11563320	5010	5010	5010	5010	0
624	20241107	095800	11563320	5010	5010	5010	5010	35
625	20241107	095700	11387970	5010	5010	5010	5010	0
626	20241107	095600	11387970	5010	5010	5010	5010	0
627	20241107	095500	11387970	5010	5010	5010	5010	0
628	20241107	095400	11387970	5010	5020	5020	5010	28
629	20241107	095300	11247680	5020	5020	5020	5020	0
630	20241107	095200	11247680	5020	5010	5020	5010	32
631	20241107	095100	11087340	5020	5020	5020	5020	0
632	20241107	095000	11087340	5020	5020	5020	5020	0
633	20241107	094900	11087340	5020	5010	5020	5010	4
634	20241107	094800	11067290	5020	5020	5020	5020	0
635	20241107	094700	11067290	5020	5020	5020	5020	0
636	20241107	094600	11067290	5020	5020	5020	5020	0
637	20241107	094500	11067290	5020	5010	5020	5010	8
638	20241107	094400	11027200	5020	5020	5020	5020	2
639	20241107	094300	11017160	5020	5020	5020	5020	1
640	20241107	094200	11012140	5020	5030	5030	5020	214
641	20241107	094100	9937840	5030	5030	5030	5020	27
642	20241107	094000	9802280	5030	5030	5030	5030	2
643	20241107	093900	9792220	5030	5030	5030	5030	1
644	20241107	093800	9787190	5030	5030	5030	5030	1
645	20241107	093700	9782160	5030	5030	5030	5030	200
646	20241107	093600	8776160	5030	5030	5030	5030	0
647	20241107	093500	8776160	5030	5030	5030	5030	0
648	20241107	093400	8776160	5030	5030	5030	5030	0
649	20241107	093300	8776160	5030	5030	5030	5030	0
650	20241107	093200	8776160	5030	5030	5030	5030	2
651	20241107	093100	8766100	5030	5030	5030	5030	0
652	20241107	093000	8766100	5030	5030	5030	5030	1
653	20241107	092900	8761070	5030	5020	5030	5020	39
654	20241107	092800	8565280	5030	5030	5030	5030	6
655	20241107	092700	8535100	5030	5030	5030	5030	1
656	20241107	092600	8530070	5040	5040	5040	5040	0
657	20241107	092500	8530070	5040	5040	5040	5040	0
658	20241107	092400	8530070	5040	5040	5040	5020	6
659	20241107	092300	8499870	5040	5040	5040	5040	0
660	20241107	092200	8499870	5040	5040	5040	5040	0
661	20241107	092100	8499870	5040	5040	5040	5040	0
662	20241107	092000	8499870	5040	5040	5040	5040	3
663	20241107	091900	8484750	5030	5030	5030	5030	28
664	20241107	091800	8343910	5040	5020	5040	5020	49
665	20241107	091700	8097440	5020	5010	5020	5010	46
666	20241107	091600	7866680	5030	5030	5030	5030	0
667	20241107	091500	7866680	5030	5030	5030	5030	2
668	20241107	091400	7856620	5040	5040	5040	5040	0
669	20241107	091300	7856620	5040	5040	5040	5040	0
670	20241107	091200	7856620	5040	5040	5040	5040	9
671	20241107	091100	7811260	5050	5050	5050	5050	5
672	20241107	091000	7786010	5050	5010	5050	5000	54
673	20241107	090900	7515410	5070	5070	5070	5070	0
674	20241107	090800	7515410	5070	5040	5070	5030	500
675	20241107	090700	4998080	5090	5090	5090	5090	0
676	20241107	090600	4998080	5090	5090	5090	5090	20
677	20241107	090500	4896280	5100	5030	5100	5030	205
678	20241107	090400	3853550	5100	5040	5100	5040	300
679	20241107	090300	2332300	5030	5020	5030	5020	400
680	20241107	090200	320630	5020	5020	5020	5020	0
681	20241107	090100	320630	5020	5010	5020	4990	61
682	20241107	090000	15100	5020	5040	5040	5020	3