KissMeData/153710/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	202300	64409755	4980	4980	4980	4980	423
3	20241106	202200	64409755	4980	4980	4980	4980	0
4	20241106	202100	64409755	4980	4980	4980	4980	0
5	20241106	202000	64409755	4980	4980	4980	4980	0
6	20241106	201900	64409755	4980	4980	4980	4980	0
7	20241106	201800	64409755	4980	4980	4980	4980	0
8	20241106	201700	64409755	4980	4980	4980	4980	0
9	20241106	201600	64409755	4980	4980	4980	4980	0
10	20241106	201500	64409755	4980	4980	4980	4980	0
11	20241106	201400	64409755	4980	4980	4980	4980	0
12	20241106	201300	64409755	4980	4980	4980	4980	0
13	20241106	201200	64409755	4980	4980	4980	4980	0
14	20241106	201100	64409755	4980	4980	4980	4980	0
15	20241106	201000	64409755	4980	4980	4980	4980	0
16	20241106	200900	64409755	4980	4980	4980	4980	0
17	20241106	200800	64409755	4980	4980	4980	4980	0
18	20241106	200700	64409755	4980	4980	4980	4980	0
19	20241106	200600	64409755	4980	4980	4980	4980	0
20	20241106	200500	64409755	4980	4980	4980	4980	0
21	20241106	200400	64409755	4980	4980	4980	4980	0
22	20241106	200300	64409755	4980	4980	4980	4980	0
23	20241106	200200	64409755	4980	4980	4980	4980	0
24	20241106	200100	64409755	4980	4980	4980	4980	0
25	20241106	200000	64409755	4980	4980	4980	4980	0
26	20241106	195900	64409755	4980	4980	4980	4980	0
27	20241106	195800	64409755	4980	4980	4980	4980	0
28	20241106	195700	64409755	4980	4980	4980	4980	0
29	20241106	195600	64409755	4980	4980	4980	4980	0
30	20241106	195500	64409755	4980	4980	4980	4980	0
31	20241106	195400	64409755	4980	4980	4980	4980	0
32	20241106	195300	64409755	4980	4980	4980	4980	423
33	20241106	195200	64409755	4980	4980	4980	4980	0
34	20241106	195100	64409755	4980	4980	4980	4980	0
35	20241106	195000	64409755	4980	4980	4980	4980	0
36	20241106	194900	64409755	4980	4980	4980	4980	0
37	20241106	194800	64409755	4980	4980	4980	4980	0
38	20241106	194700	64409755	4980	4980	4980	4980	0
39	20241106	194600	64409755	4980	4980	4980	4980	0
40	20241106	194500	64409755	4980	4980	4980	4980	0
41	20241106	194400	64409755	4980	4980	4980	4980	0
42	20241106	194300	64409755	4980	4980	4980	4980	0
43	20241106	194200	64409755	4980	4980	4980	4980	0
44	20241106	194100	64409755	4980	4980	4980	4980	0
45	20241106	194000	64409755	4980	4980	4980	4980	0
46	20241106	193900	64409755	4980	4980	4980	4980	0
47	20241106	193800	64409755	4980	4980	4980	4980	0
48	20241106	193700	64409755	4980	4980	4980	4980	0
49	20241106	193600	64409755	4980	4980	4980	4980	0
50	20241106	193500	64409755	4980	4980	4980	4980	0
51	20241106	193400	64409755	4980	4980	4980	4980	0
52	20241106	193300	64409755	4980	4980	4980	4980	0
53	20241106	193200	64409755	4980	4980	4980	4980	0
54	20241106	193100	64409755	4980	4980	4980	4980	0
55	20241106	193000	64409755	4980	4980	4980	4980	0
56	20241106	192900	64409755	4980	4980	4980	4980	0
57	20241106	192800	64409755	4980	4980	4980	4980	0
58	20241106	192700	64409755	4980	4980	4980	4980	0
59	20241106	192600	64409755	4980	4980	4980	4980	0
60	20241106	192500	64409755	4980	4980	4980	4980	0
61	20241106	192400	64409755	4980	4980	4980	4980	0
62	20241106	192300	64409755	4980	4980	4980	4980	423
63	20241106	192200	64409755	4980	4980	4980	4980	0
64	20241106	192100	64409755	4980	4980	4980	4980	0
65	20241106	192000	64409755	4980	4980	4980	4980	0
66	20241106	191900	64409755	4980	4980	4980	4980	0
67	20241106	191800	64409755	4980	4980	4980	4980	0
68	20241106	191700	64409755	4980	4980	4980	4980	0
69	20241106	191600	64409755	4980	4980	4980	4980	0
70	20241106	191500	64409755	4980	4980	4980	4980	0
71	20241106	191400	64409755	4980	4980	4980	4980	0
72	20241106	191300	64409755	4980	4980	4980	4980	0
73	20241106	191200	64409755	4980	4980	4980	4980	0
74	20241106	191100	64409755	4980	4980	4980	4980	0
75	20241106	191000	64409755	4980	4980	4980	4980	0
76	20241106	190900	64409755	4980	4980	4980	4980	0
77	20241106	190800	64409755	4980	4980	4980	4980	0
78	20241106	190700	64409755	4980	4980	4980	4980	0
79	20241106	190600	64409755	4980	4980	4980	4980	0
80	20241106	190500	64409755	4980	4980	4980	4980	0
81	20241106	190400	64409755	4980	4980	4980	4980	0
82	20241106	190300	64409755	4980	4980	4980	4980	0
83	20241106	190200	64409755	4980	4980	4980	4980	0
84	20241106	190100	64409755	4980	4980	4980	4980	0
85	20241106	190000	64409755	4980	4980	4980	4980	0
86	20241106	185900	64409755	4980	4980	4980	4980	0
87	20241106	185800	64409755	4980	4980	4980	4980	0
88	20241106	185700	64409755	4980	4980	4980	4980	0
89	20241106	185600	64409755	4980	4980	4980	4980	0
90	20241106	185500	64409755	4980	4980	4980	4980	0
91	20241106	185400	64409755	4980	4980	4980	4980	0
92	20241106	185300	64409755	4980	4980	4980	4980	423
93	20241106	185200	64409755	4980	4980	4980	4980	0
94	20241106	185100	64409755	4980	4980	4980	4980	0
95	20241106	185000	64409755	4980	4980	4980	4980	0
96	20241106	184900	64409755	4980	4980	4980	4980	0
97	20241106	184800	64409755	4980	4980	4980	4980	0
98	20241106	184700	64409755	4980	4980	4980	4980	0
99	20241106	184600	64409755	4980	4980	4980	4980	0
100	20241106	184500	64409755	4980	4980	4980	4980	0
101	20241106	184400	64409755	4980	4980	4980	4980	0
102	20241106	184300	64409755	4980	4980	4980	4980	0
103	20241106	184200	64409755	4980	4980	4980	4980	0
104	20241106	184100	64409755	4980	4980	4980	4980	0
105	20241106	184000	64409755	4980	4980	4980	4980	0
106	20241106	183900	64409755	4980	4980	4980	4980	0
107	20241106	183800	64409755	4980	4980	4980	4980	0
108	20241106	183700	64409755	4980	4980	4980	4980	0
109	20241106	183600	64409755	4980	4980	4980	4980	0
110	20241106	183500	64409755	4980	4980	4980	4980	0
111	20241106	183400	64409755	4980	4980	4980	4980	0
112	20241106	183300	64409755	4980	4980	4980	4980	0
113	20241106	183200	64409755	4980	4980	4980	4980	0
114	20241106	183100	64409755	4980	4980	4980	4980	0
115	20241106	183000	64409755	4980	4980	4980	4980	0
116	20241106	182900	64409755	4980	4980	4980	4980	0
117	20241106	182800	64409755	4980	4980	4980	4980	0
118	20241106	182700	64409755	4980	4980	4980	4980	0
119	20241106	182600	64409755	4980	4980	4980	4980	0
120	20241106	182500	64409755	4980	4980	4980	4980	0
121	20241106	182400	64409755	4980	4980	4980	4980	0
122	20241106	182300	64409755	4980	4980	4980	4980	423
123	20241106	182200	64409755	4980	4980	4980	4980	0
124	20241106	182100	64409755	4980	4980	4980	4980	0
125	20241106	182000	64409755	4980	4980	4980	4980	0
126	20241106	181900	64409755	4980	4980	4980	4980	0
127	20241106	181800	64409755	4980	4980	4980	4980	0
128	20241106	181700	64409755	4980	4980	4980	4980	0
129	20241106	181600	64409755	4980	4980	4980	4980	0
130	20241106	181500	64409755	4980	4980	4980	4980	0
131	20241106	181400	64409755	4980	4980	4980	4980	0
132	20241106	181300	64409755	4980	4980	4980	4980	0
133	20241106	181200	64409755	4980	4980	4980	4980	0
134	20241106	181100	64409755	4980	4980	4980	4980	0
135	20241106	181000	64409755	4980	4980	4980	4980	0
136	20241106	180900	64409755	4980	4980	4980	4980	0
137	20241106	180800	64409755	4980	4980	4980	4980	0
138	20241106	180700	64409755	4980	4980	4980	4980	0
139	20241106	180600	64409755	4980	4980	4980	4980	0
140	20241106	180500	64409755	4980	4980	4980	4980	0
141	20241106	180400	64409755	4980	4980	4980	4980	0
142	20241106	180300	64409755	4980	4980	4980	4980	0
143	20241106	180200	64409755	4980	4980	4980	4980	0
144	20241106	180100	64409755	4980	4980	4980	4980	0
145	20241106	180000	64409755	4980	4980	4980	4980	0
146	20241106	175900	64409755	4980	4980	4980	4980	0
147	20241106	175800	64409755	4980	4980	4980	4980	0
148	20241106	175700	64409755	4980	4980	4980	4980	0
149	20241106	175600	64409755	4980	4980	4980	4980	0
150	20241106	175500	64409755	4980	4980	4980	4980	0
151	20241106	175400	64409755	4980	4980	4980	4980	0
152	20241106	175300	64409755	4980	4980	4980	4980	423
153	20241106	175200	64409755	4980	4980	4980	4980	0
154	20241106	175100	64409755	4980	4980	4980	4980	0
155	20241106	175000	64409755	4980	4980	4980	4980	0
156	20241106	174900	64409755	4980	4980	4980	4980	0
157	20241106	174800	64409755	4980	4980	4980	4980	0
158	20241106	174700	64409755	4980	4980	4980	4980	0
159	20241106	174600	64409755	4980	4980	4980	4980	0
160	20241106	174500	64409755	4980	4980	4980	4980	0
161	20241106	174400	64409755	4980	4980	4980	4980	0
162	20241106	174300	64409755	4980	4980	4980	4980	0
163	20241106	174200	64409755	4980	4980	4980	4980	0
164	20241106	174100	64409755	4980	4980	4980	4980	0
165	20241106	174000	64409755	4980	4980	4980	4980	0
166	20241106	173900	64409755	4980	4980	4980	4980	0
167	20241106	173800	64409755	4980	4980	4980	4980	0
168	20241106	173700	64409755	4980	4980	4980	4980	0
169	20241106	173600	64409755	4980	4980	4980	4980	0
170	20241106	173500	64409755	4980	4980	4980	4980	0
171	20241106	173400	64409755	4980	4980	4980	4980	0
172	20241106	173300	64409755	4980	4980	4980	4980	0
173	20241106	173200	64409755	4980	4980	4980	4980	0
174	20241106	173100	64409755	4980	4980	4980	4980	0
175	20241106	173000	64409755	4980	4980	4980	4980	0
176	20241106	172900	64409755	4980	4980	4980	4980	0
177	20241106	172800	64409755	4980	4980	4980	4980	0
178	20241106	172700	64409755	4980	4980	4980	4980	0
179	20241106	172600	64409755	4980	4980	4980	4980	0
180	20241106	172500	64409755	4980	4980	4980	4980	0
181	20241106	172400	64409755	4980	4980	4980	4980	0
182	20241106	172300	64409755	4980	4980	4980	4980	423
183	20241106	172200	64409755	4980	4980	4980	4980	0
184	20241106	172100	64409755	4980	4980	4980	4980	0
185	20241106	172000	64409755	4980	4980	4980	4980	0
186	20241106	171900	64409755	4980	4980	4980	4980	0
187	20241106	171800	64409755	4980	4980	4980	4980	0
188	20241106	171700	64409755	4980	4980	4980	4980	0
189	20241106	171600	64409755	4980	4980	4980	4980	0
190	20241106	171500	64409755	4980	4980	4980	4980	0
191	20241106	171400	64409755	4980	4980	4980	4980	0
192	20241106	171300	64409755	4980	4980	4980	4980	0
193	20241106	171200	64409755	4980	4980	4980	4980	0
194	20241106	171100	64409755	4980	4980	4980	4980	0
195	20241106	171000	64409755	4980	4980	4980	4980	0
196	20241106	170900	64409755	4980	4980	4980	4980	0
197	20241106	170800	64409755	4980	4980	4980	4980	0
198	20241106	170700	64409755	4980	4980	4980	4980	0
199	20241106	170600	64409755	4980	4980	4980	4980	0
200	20241106	170500	64409755	4980	4980	4980	4980	0
201	20241106	170400	64409755	4980	4980	4980	4980	0
202	20241106	170300	64409755	4980	4980	4980	4980	0
203	20241106	170200	64409755	4980	4980	4980	4980	0
204	20241106	170100	64409755	4980	4980	4980	4980	0
205	20241106	170000	64409755	4980	4980	4980	4980	0
206	20241106	165900	64409755	4980	4980	4980	4980	0
207	20241106	165800	64409755	4980	4980	4980	4980	0
208	20241106	165700	64409755	4980	4980	4980	4980	0
209	20241106	165600	64409755	4980	4980	4980	4980	0
210	20241106	165500	64409755	4980	4980	4980	4980	0
211	20241106	165400	64409755	4980	4980	4980	4980	0
212	20241106	165300	64409755	4980	4980	4980	4980	423
213	20241106	165200	64409755	4980	4980	4980	4980	0
214	20241106	165100	64409755	4980	4980	4980	4980	0
215	20241106	165000	64409755	4980	4980	4980	4980	0
216	20241106	164900	64409755	4980	4980	4980	4980	0
217	20241106	164800	64409755	4980	4980	4980	4980	0
218	20241106	164700	64409755	4980	4980	4980	4980	0
219	20241106	164600	64409755	4980	4980	4980	4980	0
220	20241106	164500	64409755	4980	4980	4980	4980	0
221	20241106	164400	64409755	4980	4980	4980	4980	0
222	20241106	164300	64409755	4980	4980	4980	4980	0
223	20241106	164200	64409755	4980	4980	4980	4980	0
224	20241106	164100	64409755	4980	4980	4980	4980	0
225	20241106	164000	64409755	4980	4980	4980	4980	0
226	20241106	163900	64409755	4980	4980	4980	4980	0
227	20241106	163800	64409755	4980	4980	4980	4980	0
228	20241106	163700	64409755	4980	4980	4980	4980	0
229	20241106	163600	64409755	4980	4980	4980	4980	0
230	20241106	163500	64409755	4980	4980	4980	4980	0
231	20241106	163400	64409755	4980	4980	4980	4980	0
232	20241106	163300	64409755	4980	4980	4980	4980	0
233	20241106	163200	64409755	4980	4980	4980	4980	0
234	20241106	163100	64409755	4980	4980	4980	4980	0
235	20241106	163000	64409755	4980	4980	4980	4980	0
236	20241106	162900	64409755	4980	4980	4980	4980	0
237	20241106	162800	64409755	4980	4980	4980	4980	0
238	20241106	162700	64409755	4980	4980	4980	4980	0
239	20241106	162600	64409755	4980	4980	4980	4980	0
240	20241106	162500	64409755	4980	4980	4980	4980	0
241	20241106	162400	64409755	4980	4980	4980	4980	0
242	20241106	162300	64409755	4980	4980	4980	4980	423
243	20241106	162200	64409755	4980	4980	4980	4980	0
244	20241106	162100	64409755	4980	4980	4980	4980	0
245	20241106	162000	64409755	4980	4980	4980	4980	0
246	20241106	161900	64409755	4980	4980	4980	4980	0
247	20241106	161800	64409755	4980	4980	4980	4980	0
248	20241106	161700	64409755	4980	4980	4980	4980	0
249	20241106	161600	64409755	4980	4980	4980	4980	0
250	20241106	161500	64409755	4980	4980	4980	4980	0
251	20241106	161400	64409755	4980	4980	4980	4980	0
252	20241106	161300	64409755	4980	4980	4980	4980	0
253	20241106	161200	64409755	4980	4980	4980	4980	0
254	20241106	161100	64409755	4980	4980	4980	4980	0
255	20241106	161000	64409755	4980	4980	4980	4980	0
256	20241106	160900	64409755	4980	4980	4980	4980	0
257	20241106	160800	64409755	4980	4980	4980	4980	0
258	20241106	160700	64409755	4980	4980	4980	4980	0
259	20241106	160600	64409755	4980	4980	4980	4980	0
260	20241106	160500	64409755	4980	4980	4980	4980	0
261	20241106	160400	64409755	4980	4980	4980	4980	0
262	20241106	160300	64409755	4980	4980	4980	4980	0
263	20241106	160200	64409755	4980	4980	4980	4980	0
264	20241106	160100	64409755	4980	4980	4980	4980	0
265	20241106	160000	64409755	4980	4980	4980	4980	0
266	20241106	155900	64409755	4980	4980	4980	4980	0
267	20241106	155800	64409755	4980	4980	4980	4980	0
268	20241106	155700	64409755	4980	4980	4980	4980	0
269	20241106	155600	64409755	4980	4980	4980	4980	0
270	20241106	155500	64409755	4980	4980	4980	4980	0
271	20241106	155400	64409755	4980	4980	4980	4980	0
272	20241106	155300	64409755	4980	4980	4980	4980	423
273	20241106	155200	64409755	4980	4980	4980	4980	0
274	20241106	155100	64409755	4980	4980	4980	4980	0
275	20241106	155000	64409755	4980	4980	4980	4980	0
276	20241106	154900	64409755	4980	4980	4980	4980	0
277	20241106	154800	64409755	4980	4980	4980	4980	0
278	20241106	154700	64409755	4980	4980	4980	4980	0
279	20241106	154600	64409755	4980	4980	4980	4980	0
280	20241106	154500	64409755	4980	4980	4980	4980	0
281	20241106	154400	64409755	4980	4980	4980	4980	0
282	20241106	154300	64409755	4980	4980	4980	4980	0
283	20241106	154200	64409755	4980	4980	4980	4980	0
284	20241106	154100	64409755	4980	4980	4980	4980	0
285	20241106	154000	64409755	4980	4980	4980	4980	0
286	20241106	153900	64409755	4980	4980	4980	4980	0
287	20241106	153800	64409755	4980	4980	4980	4980	0
288	20241106	153700	64409755	4980	4980	4980	4980	0
289	20241106	153600	64409755	4980	4980	4980	4980	0
290	20241106	153500	64409755	4980	4980	4980	4980	0
291	20241106	153400	64409755	4980	4980	4980	4980	0
292	20241106	153300	64409755	4980	4980	4980	4980	0
293	20241106	153200	64409755	4980	4980	4980	4980	0
294	20241106	153100	64409755	4980	4980	4980	4980	0
295	20241106	153000	64409755	4980	4980	4980	4980	423
296	20241106	152900	62303215	4980	4980	4980	4980	0
297	20241106	152800	62303215	4980	4980	4980	4980	0
298	20241106	152700	62303215	4980	4980	4980	4980	0
299	20241106	152600	62303215	4980	4980	4980	4980	0
300	20241106	152500	62303215	4980	4980	4980	4980	0
301	20241106	152400	62303215	4980	4980	4980	4980	0
302	20241106	152300	62303215	4980	4980	4980	4980	0
303	20241106	152200	62303215	4980	4980	4980	4980	0
304	20241106	152100	62303215	4980	4980	4980	4980	0
305	20241106	152000	62303215	4980	4980	4980	4980	0
306	20241106	151900	62303215	4980	4980	4980	4980	0
307	20241106	151800	62303215	4980	4980	4980	4980	0
308	20241106	151700	62303215	4980	4980	4980	4980	16
309	20241106	151600	62223535	4980	4980	4980	4980	0
310	20241106	151500	62223535	4980	4980	4980	4980	0
311	20241106	151400	62223535	4980	4980	4980	4980	0
312	20241106	151300	62223535	4980	4980	4980	4980	0
313	20241106	151200	62223535	4980	4980	4980	4980	1
314	20241106	151100	62218555	4980	4975	4980	4960	11
315	20241106	151000	62163945	4980	4965	4980	4965	101
316	20241106	150900	61662465	4980	4975	4980	4975	200
317	20241106	150800	60667195	4975	4975	4975	4975	0
318	20241106	150700	60667195	4975	4975	4975	4975	0
319	20241106	150600	60667195	4975	4975	4975	4975	0
320	20241106	150500	60667195	4975	4975	4975	4975	0
321	20241106	150400	60667195	4975	4975	4975	4975	0
322	20241106	150300	60667195	4975	4970	4975	4970	102
323	20241106	150200	60159750	4975	4960	4975	4960	5
324	20241106	150100	60134905	4955	4955	4955	4955	1
325	20241106	150000	60129950	4950	4950	4950	4950	0
326	20241106	145900	60129950	4950	4950	4950	4950	0
327	20241106	145800	60129950	4950	4945	4950	4945	102
328	20241106	145700	59625055	4940	4940	4940	4940	0
329	20241106	145600	59625055	4940	4940	4940	4940	0
330	20241106	145500	59625055	4940	4940	4940	4940	1
331	20241106	145400	59620115	4935	4935	4935	4935	2
332	20241106	145300	59610245	4935	4935	4935	4935	0
333	20241106	145200	59610245	4935	4935	4935	4935	394
334	20241106	145100	57665855	4935	4935	4935	4935	0
335	20241106	145000	57665855	4935	4935	4935	4935	0
336	20241106	144900	57665855	4935	4935	4935	4935	0
337	20241106	144800	57665855	4935	4935	4935	4935	0
338	20241106	144700	57665855	4935	4935	4935	4935	0
339	20241106	144600	57665855	4935	4935	4935	4935	0
340	20241106	144500	57665855	4935	4935	4935	4935	0
341	20241106	144400	57665855	4935	4935	4935	4935	0
342	20241106	144300	57665855	4935	4935	4935	4935	0
343	20241106	144200	57665855	4935	4935	4935	4935	0
344	20241106	144100	57665855	4935	4935	4935	4935	0
345	20241106	144000	57665855	4935	4935	4935	4935	0
346	20241106	143900	57665855	4935	4930	4935	4930	100
347	20241106	143800	57172730	4930	4930	4930	4930	100
348	20241106	143700	56679730	4920	4920	4920	4920	0
349	20241106	143600	56679730	4920	4920	4920	4920	0
350	20241106	143500	56679730	4920	4920	4920	4920	0
351	20241106	143400	56679730	4920	4920	4920	4920	0
352	20241106	143300	56679730	4920	4920	4920	4920	0
353	20241106	143200	56679730	4920	4920	4920	4920	0
354	20241106	143100	56679730	4920	4920	4920	4920	1
355	20241106	143000	56674810	4900	4920	4920	4900	263
356	20241106	142900	55384740	4930	4930	4930	4930	0
357	20241106	142800	55384740	4930	4930	4930	4930	0
358	20241106	142700	55384740	4930	4930	4930	4930	0
359	20241106	142600	55384740	4930	4930	4930	4930	0
360	20241106	142500	55384740	4930	4930	4930	4930	11
361	20241106	142400	55330510	4930	4930	4930	4930	4
362	20241106	142300	55310790	4930	4930	4930	4930	1
363	20241106	142200	55305860	4920	4920	4920	4920	1000
364	20241106	142100	50385860	4925	4925	4925	4925	0
365	20241106	142000	50385860	4925	4925	4925	4925	71
366	20241106	141900	50036185	4920	4920	4920	4920	0
367	20241106	141800	50036185	4920	4920	4920	4920	70
368	20241106	141700	49691785	4920	4920	4920	4920	10
369	20241106	141600	49642585	4920	4920	4920	4920	1
370	20241106	141500	49637665	4925	4925	4925	4925	27
371	20241106	141400	49504690	4925	4930	4930	4925	4
372	20241106	141300	49484980	4930	4930	4930	4930	0
373	20241106	141200	49484980	4930	4930	4930	4930	1
374	20241106	141100	49480050	4935	4930	4935	4900	3742
375	20241106	141000	31070760	4935	4940	4940	4935	461
376	20241106	140900	28794420	4945	4945	4945	4945	4
377	20241106	140800	28774640	4945	4945	4945	4945	7
378	20241106	140700	28740025	4945	4945	4945	4945	198
379	20241106	140600	27760915	4945	4945	4945	4945	0
380	20241106	140500	27760915	4945	4945	4945	4945	563
381	20241106	140400	24976880	4945	4945	4945	4945	1444
382	20241106	140300	17836300	4945	4945	4945	4945	0
383	20241106	140200	17836300	4945	4945	4945	4945	698
384	20241106	140100	14384690	4945	4950	4950	4945	302
385	20241106	140000	12890800	4945	4965	4965	4945	237
386	20241106	135900	11716995	4970	4970	4970	4970	3
387	20241106	135800	11702085	4975	4975	4975	4975	0
388	20241106	135700	11702085	4975	4975	4975	4975	0
389	20241106	135600	11702085	4975	4975	4975	4975	0
390	20241106	135500	11702085	4975	4975	4975	4975	0
391	20241106	135400	11702085	4975	4975	4975	4975	0
392	20241106	135300	11702085	4975	4975	4975	4975	2
393	20241106	135200	11692135	4980	4980	4980	4980	0
394	20241106	135100	11692135	4980	4980	4980	4980	0
395	20241106	135000	11692135	4980	4980	4980	4980	0
396	20241106	134900	11692135	4980	4980	4980	4980	1
397	20241106	134800	11687155	4980	4980	4980	4980	2
398	20241106	134700	11677195	4980	4980	4980	4980	0
399	20241106	134600	11677195	4980	4980	4980	4980	0
400	20241106	134500	11677195	4980	4980	4980	4980	0
401	20241106	134400	11677195	4980	4980	4980	4980	0
402	20241106	134300	11677195	4980	4980	4980	4980	0
403	20241106	134200	11677195	4980	4980	4980	4980	15
404	20241106	134100	11602495	4990	4990	4990	4990	0
405	20241106	134000	11602495	4990	4990	4990	4990	0
406	20241106	133900	11602495	4990	4990	4990	4990	0
407	20241106	133800	11602495	4990	4990	4990	4990	0
408	20241106	133700	11602495	4990	4990	4990	4990	0
409	20241106	133600	11602495	4990	4990	4990	4990	0
410	20241106	133500	11602495	4990	4990	4990	4990	0
411	20241106	133400	11602495	4990	4990	4990	4990	0
412	20241106	133300	11602495	4990	4990	4990	4990	0
413	20241106	133200	11602495	4990	4990	4990	4990	0
414	20241106	133100	11602495	4990	4990	4990	4990	0
415	20241106	133000	11602495	4990	4990	4990	4990	0
416	20241106	132900	11602495	4990	4990	4990	4990	0
417	20241106	132800	11602495	4990	4990	4990	4990	0
418	20241106	132700	11602495	4990	4990	4990	4990	20
419	20241106	132600	11502695	4990	4990	4990	4990	0
420	20241106	132500	11502695	4990	4990	4990	4990	0
421	20241106	132400	11502695	4990	4990	4990	4990	0
422	20241106	132300	11502695	4990	4990	4990	4990	0
423	20241106	132200	11502695	4990	4990	4990	4990	0
424	20241106	132100	11502695	4990	4990	4990	4990	0
425	20241106	132000	11502695	4990	4990	4990	4990	0
426	20241106	131900	11502695	4990	4990	4990	4990	0
427	20241106	131800	11502695	4990	4990	4990	4990	0
428	20241106	131700	11502695	4990	4990	4990	4990	0
429	20241106	131600	11502695	4990	4990	4990	4990	0
430	20241106	131500	11502695	4990	4990	4990	4990	0
431	20241106	131400	11502695	4990	4990	4990	4990	0
432	20241106	131300	11502695	4990	4990	4990	4990	20
433	20241106	131200	11402895	5000	5000	5000	5000	0
434	20241106	131100	11402895	5000	5000	5000	5000	0
435	20241106	131000	11402895	5000	5000	5000	5000	0
436	20241106	130900	11402895	5000	5000	5000	5000	0
437	20241106	130800	11402895	5000	5000	5000	5000	0
438	20241106	130700	11402895	5000	5000	5000	5000	0
439	20241106	130600	11402895	5000	5000	5000	5000	0
440	20241106	130500	11402895	5000	5000	5000	5000	0
441	20241106	130400	11402895	5000	5000	5000	5000	1
442	20241106	130300	11397895	4970	4970	4970	4970	0
443	20241106	130200	11397895	4970	4970	4970	4970	0
444	20241106	130100	11397895	4970	4970	4970	4970	0
445	20241106	130000	11397895	4970	4970	4970	4970	0
446	20241106	125900	11397895	4970	4970	4970	4970	1
447	20241106	125800	11392925	4970	4970	4970	4970	0
448	20241106	125700	11392925	4970	4970	4970	4970	0
449	20241106	125600	11392925	4970	4970	4970	4970	0
450	20241106	125500	11392925	4970	4970	4970	4970	1
451	20241106	125400	11387955	4965	4965	4965	4965	0
452	20241106	125300	11387955	4965	4965	4965	4965	0
453	20241106	125200	11387955	4965	4965	4965	4965	0
454	20241106	125100	11387955	4965	4965	4965	4965	0
455	20241106	125000	11387955	4965	4965	4965	4965	0
456	20241106	124900	11387955	4965	4965	4965	4965	0
457	20241106	124800	11387955	4965	4965	4965	4965	0
458	20241106	124700	11387955	4965	4965	4965	4965	0
459	20241106	124600	11387955	4965	4965	4965	4965	0
460	20241106	124500	11387955	4965	4965	4965	4965	0
461	20241106	124400	11387955	4965	4965	4965	4965	0
462	20241106	124300	11387955	4965	4965	4965	4965	0
463	20241106	124200	11387955	4965	4965	4965	4965	0
464	20241106	124100	11387955	4965	4965	4965	4965	25
465	20241106	124000	11263830	4970	4970	4970	4970	0
466	20241106	123900	11263830	4970	4970	4970	4970	0
467	20241106	123800	11263830	4970	4970	4970	4970	0
468	20241106	123700	11263830	4970	4970	4970	4970	0
469	20241106	123600	11263830	4970	4970	4970	4970	0
470	20241106	123500	11263830	4970	4970	4970	4970	0
471	20241106	123400	11263830	4970	4975	4975	4970	48
472	20241106	123300	11025115	4970	4970	4970	4970	0
473	20241106	123200	11025115	4970	4995	4995	4970	40
474	20241106	123100	10825835	5000	5010	5010	5000	2
475	20241106	123000	10815825	5020	5010	5020	5010	3
476	20241106	122900	10800785	5020	5020	5020	5020	0
477	20241106	122800	10800785	5020	5020	5020	5020	0
478	20241106	122700	10800785	5020	5020	5020	5020	0
479	20241106	122600	10800785	5020	5020	5020	5020	0
480	20241106	122500	10800785	5020	5020	5020	5020	0
481	20241106	122400	10800785	5020	5020	5020	5020	0
482	20241106	122300	10800785	5020	5020	5020	5020	0
483	20241106	122200	10800785	5020	5020	5020	5020	0
484	20241106	122100	10800785	5020	5020	5020	5020	0
485	20241106	122000	10800785	5020	5020	5020	5020	0
486	20241106	121900	10800785	5020	5020	5020	5020	0
487	20241106	121800	10800785	5020	5020	5020	5020	1
488	20241106	121700	10795765	5020	5020	5020	5020	0
489	20241106	121600	10795765	5020	5020	5020	5020	0
490	20241106	121500	10795765	5020	5020	5020	5020	0
491	20241106	121400	10795765	5020	5020	5020	5020	0
492	20241106	121300	10795765	5020	5020	5020	5020	0
493	20241106	121200	10795765	5020	5020	5020	5020	0
494	20241106	121100	10795765	5020	5020	5020	5020	0
495	20241106	121000	10795765	5020	5020	5020	5020	0
496	20241106	120900	10795765	5020	5020	5020	5020	0
497	20241106	120800	10795765	5020	5020	5020	5020	0
498	20241106	120700	10795765	5020	5020	5020	5020	0
499	20241106	120600	10795765	5020	5020	5020	5020	0
500	20241106	120500	10795765	5020	5020	5020	5020	0
501	20241106	120400	10795765	5020	5020	5020	5020	0
502	20241106	120300	10795765	5020	5020	5020	5020	0
503	20241106	120200	10795765	5020	5020	5020	5020	0
504	20241106	120100	10795765	5020	5020	5020	5020	0
505	20241106	120000	10795765	5020	5020	5020	5020	0
506	20241106	115900	10795765	5020	5020	5020	5020	0
507	20241106	115800	10795765	5020	5020	5020	5020	0
508	20241106	115700	10795765	5020	5020	5020	5020	0
509	20241106	115600	10795765	5020	5020	5020	5020	0
510	20241106	115500	10795765	5020	5020	5020	5020	0
511	20241106	115400	10795765	5020	5020	5020	5020	0
512	20241106	115300	10795765	5020	5020	5020	5020	0
513	20241106	115200	10795765	5020	5020	5020	5020	0
514	20241106	115100	10795765	5020	5020	5020	5020	0
515	20241106	115000	10795765	5020	5020	5020	5020	0
516	20241106	114900	10795765	5020	5020	5020	5020	0
517	20241106	114800	10795765	5020	5020	5020	5020	0
518	20241106	114700	10795765	5020	5020	5020	5020	0
519	20241106	114600	10795765	5020	5020	5020	5020	0
520	20241106	114500	10795765	5020	5020	5020	5020	0
521	20241106	114400	10795765	5020	5020	5020	5020	0
522	20241106	114300	10795765	5020	5020	5020	5020	10
523	20241106	114200	10745565	5020	5020	5020	5020	0
524	20241106	114100	10745565	5020	5020	5020	5020	0
525	20241106	114000	10745565	5020	5020	5020	5020	0
526	20241106	113900	10745565	5020	5020	5020	5020	0
527	20241106	113800	10745565	5020	5020	5020	5020	0
528	20241106	113700	10745565	5020	5020	5020	5020	0
529	20241106	113600	10745565	5020	5020	5020	5020	0
530	20241106	113500	10745565	5020	5020	5020	5020	0
531	20241106	113400	10745565	5020	5020	5020	5020	0
532	20241106	113300	10745565	5020	5020	5020	5020	3
533	20241106	113200	10730505	5020	5020	5020	5020	0
534	20241106	113100	10730505	5020	5020	5020	5020	0
535	20241106	113000	10730505	5020	5020	5020	5020	0
536	20241106	112900	10730505	5020	5020	5020	5020	0
537	20241106	112800	10730505	5020	5020	5020	5020	0
538	20241106	112700	10730505	5020	5020	5020	5020	0
539	20241106	112600	10730505	5020	5020	5020	5020	0
540	20241106	112500	10730505	5020	5020	5020	5020	0
541	20241106	112400	10730505	5020	5020	5020	5020	0
542	20241106	112300	10730505	5020	5020	5020	5020	0
543	20241106	112200	10730505	5020	5020	5020	5020	0
544	20241106	112100	10730505	5020	5020	5020	5020	0
545	20241106	112000	10730505	5020	5020	5020	5020	0
546	20241106	111900	10730505	5020	5020	5020	5020	0
547	20241106	111800	10730505	5020	5020	5020	5020	0
548	20241106	111700	10730505	5020	5020	5020	5020	0
549	20241106	111600	10730505	5020	5020	5020	5020	0
550	20241106	111500	10730505	5020	5020	5020	5020	0
551	20241106	111400	10730505	5020	5020	5020	5020	0
552	20241106	111300	10730505	5020	5020	5020	5020	0
553	20241106	111200	10730505	5020	5020	5020	5020	0
554	20241106	111100	10730505	5020	5020	5020	5020	0
555	20241106	111000	10730505	5020	5020	5020	5020	0
556	20241106	110900	10730505	5020	5020	5020	5020	0
557	20241106	110800	10730505	5020	5010	5020	4995	131
558	20241106	110700	10076060	5020	5020	5020	5020	0
559	20241106	110600	10076060	5020	5020	5020	5020	0
560	20241106	110500	10076060	5020	5020	5020	5020	0
561	20241106	110400	10076060	5020	5020	5020	5020	0
562	20241106	110300	10076060	5020	5020	5020	5020	0
563	20241106	110200	10076060	5020	5020	5020	5020	0
564	20241106	110100	10076060	5020	5020	5020	5020	0
565	20241106	110000	10076060	5020	5020	5020	5020	0
566	20241106	105900	10076060	5020	5020	5020	5020	0
567	20241106	105800	10076060	5020	5020	5020	5020	0
568	20241106	105700	10076060	5020	5020	5020	5020	157
569	20241106	105600	9287920	5020	5020	5020	5020	0
570	20241106	105500	9287920	5020	5020	5020	5020	0
571	20241106	105400	9287920	5020	5020	5020	5020	0
572	20241106	105300	9287920	5020	5020	5020	5020	0
573	20241106	105200	9287920	5020	5020	5020	5020	0
574	20241106	105100	9287920	5020	5020	5020	5020	10
575	20241106	105000	9237720	5020	5020	5020	5020	0
576	20241106	104900	9237720	5020	5020	5020	5020	0
577	20241106	104800	9237720	5020	5020	5020	5020	0
578	20241106	104700	9237720	5020	5020	5020	5020	0
579	20241106	104600	9237720	5020	5020	5020	5020	0
580	20241106	104500	9237720	5020	5020	5020	5020	0
581	20241106	104400	9237720	5020	5020	5020	5020	0
582	20241106	104300	9237720	5020	5020	5020	5020	0
583	20241106	104200	9237720	5020	5020	5020	5020	59
584	20241106	104100	8941540	5020	5020	5020	5020	0
585	20241106	104000	8941540	5020	5020	5020	5020	0
586	20241106	103900	8941540	5020	5020	5020	5020	0
587	20241106	103800	8941540	5020	5020	5020	5020	1
588	20241106	103700	8936520	5020	5020	5020	5020	142
589	20241106	103600	8223680	5020	5020	5020	5020	0
590	20241106	103500	8223680	5020	5020	5020	5020	0
591	20241106	103400	8223680	5020	5020	5020	5020	0
592	20241106	103300	8223680	5020	5020	5020	5020	0
593	20241106	103200	8223680	5020	5020	5020	5020	0
594	20241106	103100	8223680	5020	5020	5020	5020	0
595	20241106	103000	8223680	5020	5020	5020	5020	0
596	20241106	102900	8223680	5020	5020	5020	5020	0
597	20241106	102800	8223680	5020	5020	5020	5020	0
598	20241106	102700	8223680	5020	5020	5020	5020	0
599	20241106	102600	8223680	5020	5020	5020	5020	0
600	20241106	102500	8223680	5020	5020	5020	5020	0
601	20241106	102400	8223680	5020	5020	5020	5020	0
602	20241106	102300	8223680	5020	5020	5020	5020	0
603	20241106	102200	8223680	5020	5020	5020	5020	0
604	20241106	102100	8223680	5020	5020	5020	5020	0
605	20241106	102000	8223680	5020	5020	5020	5020	0
606	20241106	101900	8223680	5020	5020	5020	5020	0
607	20241106	101800	8223680	5020	5020	5020	5020	0
608	20241106	101700	8223680	5020	5010	5020	4990	1261
609	20241106	101600	1930460	5020	5020	5020	5020	0
610	20241106	101500	1930460	5020	5020	5020	5020	0
611	20241106	101400	1930460	5020	5020	5020	5020	0
612	20241106	101300	1930460	5020	5020	5020	5020	0
613	20241106	101200	1930460	5020	5020	5020	5020	0
614	20241106	101100	1930460	5020	5020	5020	5020	0
615	20241106	101000	1930460	5020	5020	5020	5020	0
616	20241106	100900	1930460	5020	5020	5020	5020	0
617	20241106	100800	1930460	5020	5020	5020	5020	3
618	20241106	100700	1915400	5020	5020	5020	5020	1
619	20241106	100600	1910380	5030	5030	5030	5030	1
620	20241106	100500	1905350	5030	5030	5030	5030	3
621	20241106	100400	1890260	5030	5030	5030	5030	0
622	20241106	100300	1890260	5030	5030	5030	5030	2
623	20241106	100200	1880200	5030	5030	5030	5030	0
624	20241106	100100	1880200	5030	5030	5030	5030	0
625	20241106	100000	1880200	5030	5030	5030	5030	3
626	20241106	095900	1865110	5030	5030	5030	5030	0
627	20241106	095800	1865110	5030	5030	5030	5030	0
628	20241106	095700	1865110	5030	5030	5030	5030	2
629	20241106	095600	1855050	5030	5030	5030	5030	1
630	20241106	095500	1850020	5030	5030	5030	5030	0
631	20241106	095400	1850020	5030	5030	5030	5030	0
632	20241106	095300	1850020	5030	5030	5030	5030	0
633	20241106	095200	1850020	5030	5030	5030	5030	0
634	20241106	095100	1850020	5030	5030	5030	5030	0
635	20241106	095000	1850020	5030	5030	5030	5030	0
636	20241106	094900	1850020	5030	5030	5030	5030	3
637	20241106	094800	1834930	5000	5000	5000	5000	0
638	20241106	094700	1834930	5000	5000	5000	5000	0
639	20241106	094600	1834930	5000	5000	5000	5000	0
640	20241106	094500	1834930	5000	5000	5000	5000	0
641	20241106	094400	1834930	5000	5000	5000	5000	2
642	20241106	094300	1824930	5000	5000	5000	5000	0
643	20241106	094200	1824930	5000	5000	5000	5000	50
644	20241106	094100	1574930	5000	5000	5000	5000	4
645	20241106	094000	1554930	5000	5000	5000	5000	1
646	20241106	093900	1549930	5000	5000	5000	5000	130
647	20241106	093800	899930	5010	5010	5010	5010	0
648	20241106	093700	899930	5010	5020	5020	5010	23
649	20241106	093600	784680	5030	5030	5030	5030	0
650	20241106	093500	784680	5030	5030	5030	5030	0
651	20241106	093400	784680	5030	5030	5030	5030	0
652	20241106	093300	784680	5030	5030	5030	5030	0
653	20241106	093200	784680	5030	5030	5030	5030	0
654	20241106	093100	784680	5030	5030	5030	5030	0
655	20241106	093000	784680	5030	5030	5030	5030	0
656	20241106	092900	784680	5030	5030	5030	5030	1
657	20241106	092800	779650	5030	5030	5030	5030	0
658	20241106	092700	779650	5030	5030	5030	5030	2
659	20241106	092600	769590	5030	5030	5030	5030	0
660	20241106	092500	769590	5030	5030	5030	5030	0
661	20241106	092400	769590	5030	5030	5030	5030	5
662	20241106	092300	744440	5030	5030	5030	5030	0
663	20241106	092200	744440	5030	5030	5030	5030	0
664	20241106	092100	744440	5030	5030	5030	5030	1
665	20241106	092000	739410	5030	5030	5030	5030	0
666	20241106	091900	739410	5030	5030	5030	5030	0
667	20241106	091800	739410	5030	5030	5030	5030	1
668	20241106	091700	734380	5030	5030	5030	5030	0
669	20241106	091600	734380	5030	5030	5030	5030	2
670	20241106	091500	724320	5030	5030	5030	5030	1
671	20241106	091400	719290	5030	5030	5030	5030	3
672	20241106	091300	704200	5030	5030	5030	5030	0
673	20241106	091200	704200	5030	5030	5030	5030	0
674	20241106	091100	704200	5030	5030	5030	5030	0
675	20241106	091000	704200	5030	5030	5030	5030	0
676	20241106	090900	704200	5030	5030	5030	5030	0
677	20241106	090800	704200	5030	5030	5030	5030	0
678	20241106	090700	704200	5030	5030	5030	5030	0
679	20241106	090600	704200	5030	5030	5030	5030	0
680	20241106	090500	704200	5030	5030	5030	5030	0
681	20241106	090400	704200	5030	5030	5030	5030	0
682	20241106	090300	704200	5030	5030	5030	5030	0
683	20241106	090200	704200	5030	5030	5030	5030	10
684	20241106	090100	653900	5030	5030	5030	5030	0
685	20241106	090000	653900	5030	5030	5030	5030	130