KissMeData/032850/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	191300	228070335	4985	4985	4985	4985	1331
3	20241105	191200	228070335	4985	4985	4985	4985	0
4	20241105	191100	228070335	4985	4985	4985	4985	0
5	20241105	191000	228070335	4985	4985	4985	4985	0
6	20241105	190900	228070335	4985	4985	4985	4985	0
7	20241105	190800	228070335	4985	4985	4985	4985	0
8	20241105	190700	228070335	4985	4985	4985	4985	0
9	20241105	190600	228070335	4985	4985	4985	4985	0
10	20241105	190500	228070335	4985	4985	4985	4985	0
11	20241105	190400	228070335	4985	4985	4985	4985	0
12	20241105	190300	228070335	4985	4985	4985	4985	0
13	20241105	190200	228070335	4985	4985	4985	4985	0
14	20241105	190100	228070335	4985	4985	4985	4985	0
15	20241105	190000	228070335	4985	4985	4985	4985	0
16	20241105	185900	228070335	4985	4985	4985	4985	0
17	20241105	185800	228070335	4985	4985	4985	4985	0
18	20241105	185700	228070335	4985	4985	4985	4985	0
19	20241105	185600	228070335	4985	4985	4985	4985	0
20	20241105	185500	228070335	4985	4985	4985	4985	0
21	20241105	185400	228070335	4985	4985	4985	4985	0
22	20241105	185300	228070335	4985	4985	4985	4985	0
23	20241105	185200	228070335	4985	4985	4985	4985	0
24	20241105	185100	228070335	4985	4985	4985	4985	0
25	20241105	185000	228070335	4985	4985	4985	4985	0
26	20241105	184900	228070335	4985	4985	4985	4985	0
27	20241105	184800	228070335	4985	4985	4985	4985	0
28	20241105	184700	228070335	4985	4985	4985	4985	0
29	20241105	184600	228070335	4985	4985	4985	4985	0
30	20241105	184500	228070335	4985	4985	4985	4985	0
31	20241105	184400	228070335	4985	4985	4985	4985	0
32	20241105	184300	228070335	4985	4985	4985	4985	1331
33	20241105	184200	228070335	4985	4985	4985	4985	0
34	20241105	184100	228070335	4985	4985	4985	4985	0
35	20241105	184000	228070335	4985	4985	4985	4985	0
36	20241105	183900	228070335	4985	4985	4985	4985	0
37	20241105	183800	228070335	4985	4985	4985	4985	0
38	20241105	183700	228070335	4985	4985	4985	4985	0
39	20241105	183600	228070335	4985	4985	4985	4985	0
40	20241105	183500	228070335	4985	4985	4985	4985	0
41	20241105	183400	228070335	4985	4985	4985	4985	0
42	20241105	183300	228070335	4985	4985	4985	4985	0
43	20241105	183200	228070335	4985	4985	4985	4985	0
44	20241105	183100	228070335	4985	4985	4985	4985	0
45	20241105	183000	228070335	4985	4985	4985	4985	0
46	20241105	182900	228070335	4985	4985	4985	4985	0
47	20241105	182800	228070335	4985	4985	4985	4985	0
48	20241105	182700	228070335	4985	4985	4985	4985	0
49	20241105	182600	228070335	4985	4985	4985	4985	0
50	20241105	182500	228070335	4985	4985	4985	4985	0
51	20241105	182400	228070335	4985	4985	4985	4985	0
52	20241105	182300	228070335	4985	4985	4985	4985	0
53	20241105	182200	228070335	4985	4985	4985	4985	0
54	20241105	182100	228070335	4985	4985	4985	4985	0
55	20241105	182000	228070335	4985	4985	4985	4985	0
56	20241105	181900	228070335	4985	4985	4985	4985	0
57	20241105	181800	228070335	4985	4985	4985	4985	0
58	20241105	181700	228070335	4985	4985	4985	4985	0
59	20241105	181600	228070335	4985	4985	4985	4985	0
60	20241105	181500	228070335	4985	4985	4985	4985	0
61	20241105	181400	228070335	4985	4985	4985	4985	0
62	20241105	181300	228070335	4985	4985	4985	4985	1331
63	20241105	181200	228070335	4985	4985	4985	4985	0
64	20241105	181100	228070335	4985	4985	4985	4985	0
65	20241105	181000	228070335	4985	4985	4985	4985	0
66	20241105	180900	228070335	4985	4985	4985	4985	0
67	20241105	180800	228070335	4985	4985	4985	4985	0
68	20241105	180700	228070335	4985	4985	4985	4985	0
69	20241105	180600	228070335	4985	4985	4985	4985	0
70	20241105	180500	228070335	4985	4985	4985	4985	0
71	20241105	180400	228070335	4985	4985	4985	4985	0
72	20241105	180300	228070335	4985	4985	4985	4985	0
73	20241105	180200	228070335	4985	4985	4985	4985	0
74	20241105	180100	228070335	4985	4985	4985	4985	0
75	20241105	180000	228070335	4985	4985	4985	4985	0
76	20241105	175900	228070335	4985	4985	4985	4985	0
77	20241105	175800	228070335	4985	4985	4985	4985	0
78	20241105	175700	228070335	4985	4985	4985	4985	0
79	20241105	175600	228070335	4985	4985	4985	4985	0
80	20241105	175500	228070335	4985	4985	4985	4985	0
81	20241105	175400	228070335	4985	4985	4985	4985	0
82	20241105	175300	228070335	4985	4985	4985	4985	0
83	20241105	175200	228070335	4985	4985	4985	4985	0
84	20241105	175100	228070335	4985	4985	4985	4985	0
85	20241105	175000	228070335	4985	4985	4985	4985	0
86	20241105	174900	228070335	4985	4985	4985	4985	0
87	20241105	174800	228070335	4985	4985	4985	4985	0
88	20241105	174700	228070335	4985	4985	4985	4985	0
89	20241105	174600	228070335	4985	4985	4985	4985	0
90	20241105	174500	228070335	4985	4985	4985	4985	0
91	20241105	174400	228070335	4985	4985	4985	4985	0
92	20241105	174300	228070335	4985	4985	4985	4985	1331
93	20241105	174200	228070335	4985	4985	4985	4985	0
94	20241105	174100	228070335	4985	4985	4985	4985	0
95	20241105	174000	228070335	4985	4985	4985	4985	0
96	20241105	173900	228070335	4985	4985	4985	4985	0
97	20241105	173800	228070335	4985	4985	4985	4985	0
98	20241105	173700	228070335	4985	4985	4985	4985	0
99	20241105	173600	228070335	4985	4985	4985	4985	0
100	20241105	173500	228070335	4985	4985	4985	4985	0
101	20241105	173400	228070335	4985	4985	4985	4985	0
102	20241105	173300	228070335	4985	4985	4985	4985	0
103	20241105	173200	228070335	4985	4985	4985	4985	0
104	20241105	173100	228070335	4985	4985	4985	4985	0
105	20241105	173000	228070335	4985	4985	4985	4985	0
106	20241105	172900	228070335	4985	4985	4985	4985	0
107	20241105	172800	228070335	4985	4985	4985	4985	0
108	20241105	172700	228070335	4985	4985	4985	4985	0
109	20241105	172600	228070335	4985	4985	4985	4985	0
110	20241105	172500	228070335	4985	4985	4985	4985	0
111	20241105	172400	228070335	4985	4985	4985	4985	0
112	20241105	172300	228070335	4985	4985	4985	4985	0
113	20241105	172200	228070335	4985	4985	4985	4985	0
114	20241105	172100	228070335	4985	4985	4985	4985	0
115	20241105	172000	228070335	4985	4985	4985	4985	0
116	20241105	171900	228070335	4985	4985	4985	4985	0
117	20241105	171800	228070335	4985	4985	4985	4985	0
118	20241105	171700	228070335	4985	4985	4985	4985	0
119	20241105	171600	228070335	4985	4985	4985	4985	0
120	20241105	171500	228070335	4985	4985	4985	4985	0
121	20241105	171400	228070335	4985	4985	4985	4985	0
122	20241105	171300	228070335	4985	4985	4985	4985	1331
123	20241105	171200	228070335	4985	4985	4985	4985	0
124	20241105	171100	228070335	4985	4985	4985	4985	0
125	20241105	171000	228070335	4985	4985	4985	4985	0
126	20241105	170900	228070335	4985	4985	4985	4985	0
127	20241105	170800	228070335	4985	4985	4985	4985	0
128	20241105	170700	228070335	4985	4985	4985	4985	0
129	20241105	170600	228070335	4985	4985	4985	4985	0
130	20241105	170500	228070335	4985	4985	4985	4985	0
131	20241105	170400	228070335	4985	4985	4985	4985	0
132	20241105	170300	228070335	4985	4985	4985	4985	0
133	20241105	170200	228070335	4985	4985	4985	4985	0
134	20241105	170100	228070335	4985	4985	4985	4985	0
135	20241105	170000	228070335	4985	4985	4985	4985	0
136	20241105	165900	228070335	4985	4985	4985	4985	0
137	20241105	165800	228070335	4985	4985	4985	4985	0
138	20241105	165700	228070335	4985	4985	4985	4985	0
139	20241105	165600	228070335	4985	4985	4985	4985	0
140	20241105	165500	228070335	4985	4985	4985	4985	0
141	20241105	165400	228070335	4985	4985	4985	4985	0
142	20241105	165300	228070335	4985	4985	4985	4985	0
143	20241105	165200	228070335	4985	4985	4985	4985	0
144	20241105	165100	228070335	4985	4985	4985	4985	0
145	20241105	165000	228070335	4985	4985	4985	4985	0
146	20241105	164900	228070335	4985	4985	4985	4985	0
147	20241105	164800	228070335	4985	4985	4985	4985	0
148	20241105	164700	228070335	4985	4985	4985	4985	0
149	20241105	164600	228070335	4985	4985	4985	4985	0
150	20241105	164500	228070335	4985	4985	4985	4985	0
151	20241105	164400	228070335	4985	4985	4985	4985	0
152	20241105	164300	228070335	4985	4985	4985	4985	1331
153	20241105	164200	228070335	4985	4985	4985	4985	0
154	20241105	164100	228070335	4985	4985	4985	4985	0
155	20241105	164000	228070335	4985	4985	4985	4985	0
156	20241105	163900	228070335	4985	4985	4985	4985	0
157	20241105	163800	228070335	4985	4985	4985	4985	0
158	20241105	163700	228070335	4985	4985	4985	4985	0
159	20241105	163600	228070335	4985	4985	4985	4985	0
160	20241105	163500	228070335	4985	4985	4985	4985	0
161	20241105	163400	228070335	4985	4985	4985	4985	0
162	20241105	163300	228070335	4985	4985	4985	4985	0
163	20241105	163200	228070335	4985	4985	4985	4985	0
164	20241105	163100	228070335	4985	4985	4985	4985	0
165	20241105	163000	228070335	4985	4985	4985	4985	0
166	20241105	162900	228070335	4985	4985	4985	4985	0
167	20241105	162800	228070335	4985	4985	4985	4985	0
168	20241105	162700	228070335	4985	4985	4985	4985	0
169	20241105	162600	228070335	4985	4985	4985	4985	0
170	20241105	162500	228070335	4985	4985	4985	4985	0
171	20241105	162400	228070335	4985	4985	4985	4985	0
172	20241105	162300	228070335	4985	4985	4985	4985	0
173	20241105	162200	228070335	4985	4985	4985	4985	0
174	20241105	162100	228070335	4985	4985	4985	4985	0
175	20241105	162000	228070335	4985	4985	4985	4985	0
176	20241105	161900	228070335	4985	4985	4985	4985	0
177	20241105	161800	228070335	4985	4985	4985	4985	0
178	20241105	161700	228070335	4985	4985	4985	4985	0
179	20241105	161600	228070335	4985	4985	4985	4985	0
180	20241105	161500	228070335	4985	4985	4985	4985	0
181	20241105	161400	228070335	4985	4985	4985	4985	0
182	20241105	161300	228070335	4985	4985	4985	4985	1331
183	20241105	161200	228070335	4985	4985	4985	4985	0
184	20241105	161100	228070335	4985	4985	4985	4985	0
185	20241105	161000	228070335	4985	4985	4985	4985	0
186	20241105	160900	228070335	4985	4985	4985	4985	0
187	20241105	160800	228070335	4985	4985	4985	4985	0
188	20241105	160700	228070335	4985	4985	4985	4985	0
189	20241105	160600	228070335	4985	4985	4985	4985	0
190	20241105	160500	228070335	4985	4985	4985	4985	0
191	20241105	160400	228070335	4985	4985	4985	4985	0
192	20241105	160300	228070335	4985	4985	4985	4985	0
193	20241105	160200	228070335	4985	4985	4985	4985	0
194	20241105	160100	228070335	4985	4985	4985	4985	0
195	20241105	160000	228070335	4985	4985	4985	4985	0
196	20241105	155900	228070335	4985	4985	4985	4985	0
197	20241105	155800	228070335	4985	4985	4985	4985	0
198	20241105	155700	228070335	4985	4985	4985	4985	0
199	20241105	155600	228070335	4985	4985	4985	4985	0
200	20241105	155500	228070335	4985	4985	4985	4985	0
201	20241105	155400	228070335	4985	4985	4985	4985	0
202	20241105	155300	228070335	4985	4985	4985	4985	0
203	20241105	155200	228070335	4985	4985	4985	4985	0
204	20241105	155100	228070335	4985	4985	4985	4985	0
205	20241105	155000	228070335	4985	4985	4985	4985	0
206	20241105	154900	228070335	4985	4985	4985	4985	0
207	20241105	154800	228070335	4985	4985	4985	4985	0
208	20241105	154700	228070335	4985	4985	4985	4985	0
209	20241105	154600	228070335	4985	4985	4985	4985	0
210	20241105	154500	228070335	4985	4985	4985	4985	0
211	20241105	154400	228070335	4985	4985	4985	4985	0
212	20241105	154300	228070335	4985	4985	4985	4985	1331
213	20241105	154200	228070335	4985	4985	4985	4985	0
214	20241105	154100	228070335	4985	4985	4985	4985	0
215	20241105	154000	228070335	4985	4985	4985	4985	0
216	20241105	153900	228070335	4985	4985	4985	4985	0
217	20241105	153800	228070335	4985	4985	4985	4985	0
218	20241105	153700	228070335	4985	4985	4985	4985	0
219	20241105	153600	228070335	4985	4985	4985	4985	0
220	20241105	153500	228070335	4985	4985	4985	4985	0
221	20241105	153400	228070335	4985	4985	4985	4985	0
222	20241105	153300	228070335	4985	4985	4985	4985	0
223	20241105	153200	228070335	4985	4985	4985	4985	0
224	20241105	153100	228070335	4985	4985	4985	4985	0
225	20241105	153000	228070335	4985	4985	4985	4985	1331
226	20241105	152900	221435300	4985	4985	4985	4985	0
227	20241105	152800	221435300	4985	4985	4985	4985	0
228	20241105	152700	221435300	4985	4985	4985	4985	0
229	20241105	152600	221435300	4985	4985	4985	4985	0
230	20241105	152500	221435300	4985	4985	4985	4985	0
231	20241105	152400	221435300	4985	4985	4985	4985	0
232	20241105	152300	221435300	4985	4985	4985	4985	0
233	20241105	152200	221435300	4985	4985	4985	4985	0
234	20241105	152100	221435300	4985	4985	4985	4985	0
235	20241105	152000	221435300	4985	4985	4985	4985	0
236	20241105	151900	221435300	4985	4985	4985	4985	44
237	20241105	151800	221215960	4985	4985	4985	4985	91
238	20241105	151700	220762325	4985	4985	4985	4985	201
239	20241105	151600	219760340	4990	4990	4990	4990	0
240	20241105	151500	219760340	4990	4990	4990	4990	2
241	20241105	151400	219750360	4990	4990	4990	4990	0
242	20241105	151300	219750360	4990	4990	4990	4990	0
243	20241105	151200	219750360	4990	4990	4990	4990	28
244	20241105	151100	219610640	4985	4985	4985	4985	0
245	20241105	151000	219610640	4985	4990	4990	4985	92
246	20241105	150900	219151745	4990	4990	4990	4990	0
247	20241105	150800	219151745	4990	4990	4990	4990	201
248	20241105	150700	218148755	4990	4990	4990	4990	0
249	20241105	150600	218148755	4990	4990	4990	4990	10
250	20241105	150500	218098855	4990	4990	4990	4990	30
251	20241105	150400	217949155	4985	4985	4985	4985	0
252	20241105	150300	217949155	4985	4985	4985	4985	20
253	20241105	150200	217849455	4990	4990	4990	4990	10
254	20241105	150100	217799555	4990	4990	4990	4990	700
255	20241105	150000	214306555	4990	4990	4990	4990	9
256	20241105	145900	214261645	4990	4990	4990	4990	0
257	20241105	145800	214261645	4990	4990	4990	4990	0
258	20241105	145700	214261645	4990	4990	4990	4990	0
259	20241105	145600	214261645	4990	4990	4990	4990	0
260	20241105	145500	214261645	4990	4990	4990	4990	1
261	20241105	145400	214256655	4985	4985	4985	4985	0
262	20241105	145300	214256655	4985	4990	4990	4985	315
263	20241105	145200	212686305	4990	4990	4990	4990	5
264	20241105	145100	212661355	4990	4990	4990	4990	0
265	20241105	145000	212661355	4990	4990	4990	4990	0
266	20241105	144900	212661355	4990	4990	4990	4990	10
267	20241105	144800	212611455	4990	4995	4995	4990	101
268	20241105	144700	212107265	4995	4995	4995	4995	0
269	20241105	144600	212107265	4995	4995	4995	4995	2
270	20241105	144500	212097275	5000	5000	5000	5000	0
271	20241105	144400	212097275	5000	5000	5000	5000	0
272	20241105	144300	212097275	5000	5000	5000	5000	0
273	20241105	144200	212097275	5000	5000	5000	5000	70
274	20241105	144100	211747275	5000	5000	5000	5000	353
275	20241105	144000	209982275	5000	5000	5000	5000	0
276	20241105	143900	209982275	5000	5000	5000	5000	377
277	20241105	143800	208097275	5000	5000	5000	5000	0
278	20241105	143700	208097275	5000	5000	5000	5000	2
279	20241105	143600	208087275	5000	5000	5000	5000	0
280	20241105	143500	208087275	5000	5000	5000	5000	50
281	20241105	143400	207837275	4995	4995	4995	4995	0
282	20241105	143300	207837275	4995	4995	4995	4995	0
283	20241105	143200	207837275	4995	4995	4995	4995	22
284	20241105	143100	207727385	4995	4995	4995	4995	0
285	20241105	143000	207727385	4995	5000	5000	4995	428
286	20241105	142900	205587525	5000	5000	5000	5000	0
287	20241105	142800	205587525	5000	5000	5000	5000	0
288	20241105	142700	205587525	5000	5000	5000	5000	1
289	20241105	142600	205582525	4990	4990	4990	4990	28
290	20241105	142500	205442805	5000	5000	5000	5000	0
291	20241105	142400	205442805	5000	5000	5000	5000	0
292	20241105	142300	205442805	5000	5000	5000	5000	700
293	20241105	142200	201942805	5000	5000	5000	5000	0
294	20241105	142100	201942805	5000	5000	5000	5000	1
295	20241105	142000	201937805	4985	4985	4985	4985	0
296	20241105	141900	201937805	4985	4995	4995	4985	100
297	20241105	141800	201438835	5000	5000	5000	5000	955
298	20241105	141700	196663835	4990	4990	4990	4990	0
299	20241105	141600	196663835	4990	4990	4990	4990	0
300	20241105	141500	196663835	4990	4990	4990	4990	0
301	20241105	141400	196663835	4990	4990	4990	4990	15
302	20241105	141300	196588985	5010	5010	5010	5010	0
303	20241105	141200	196588985	5010	5010	5010	5010	0
304	20241105	141100	196588985	5010	5010	5010	5010	1
305	20241105	141000	196583975	4990	4990	4990	4990	0
306	20241105	140900	196583975	4990	4990	4990	4990	0
307	20241105	140800	196583975	4990	4990	4990	4990	50
308	20241105	140700	196334475	4990	4990	4990	4990	0
309	20241105	140600	196334475	4990	4990	4990	4990	0
310	20241105	140500	196334475	4990	4990	4990	4990	100
311	20241105	140400	195835475	4980	4980	4980	4980	0
312	20241105	140300	195835475	4980	4980	4980	4980	0
313	20241105	140200	195835475	4980	4980	4980	4980	1
314	20241105	140100	195830495	4980	4980	4980	4980	1
315	20241105	140000	195825515	5000	5000	5000	5000	0
316	20241105	135900	195825515	5000	4995	5000	4995	3000
317	20241105	135800	180825690	4980	4980	4980	4980	1
318	20241105	135700	180820710	4980	4980	4980	4980	0
319	20241105	135600	180820710	4980	4985	4985	4980	199
320	20241105	135500	179828890	4990	4990	4990	4990	0
321	20241105	135400	179828890	4990	4990	4990	4990	0
322	20241105	135300	179828890	4990	4990	4990	4990	0
323	20241105	135200	179828890	4990	4990	4990	4990	0
324	20241105	135100	179828890	4990	4990	4990	4990	0
325	20241105	135000	179828890	4990	4990	4990	4990	0
326	20241105	134900	179828890	4990	4990	4990	4990	14
327	20241105	134800	179759030	4990	4980	4990	4980	2373
328	20241105	134700	167937760	4990	4980	4990	4980	151
329	20241105	134600	167185770	4980	4980	4980	4980	370
330	20241105	134500	165343170	4990	4990	4990	4990	0
331	20241105	134400	165343170	4990	4985	4990	4985	20
332	20241105	134300	165243405	4985	4985	4985	4985	15
333	20241105	134200	165168630	4980	4980	4980	4980	0
334	20241105	134100	165168630	4980	4980	4980	4980	66
335	20241105	134000	164839950	4985	4985	4985	4985	178
336	20241105	133900	163952620	4990	4990	4990	4990	1
337	20241105	133800	163947630	4985	4985	4985	4985	0
338	20241105	133700	163947630	4985	4985	4985	4985	42
339	20241105	133600	163738260	4985	4985	4985	4985	0
340	20241105	133500	163738260	4985	4985	4985	4985	340
341	20241105	133400	162043360	4990	4990	4990	4990	0
342	20241105	133300	162043360	4990	4990	4990	4990	292
343	20241105	133200	160586280	4995	4995	4995	4995	11
344	20241105	133100	160531335	4995	4995	4995	4995	50
345	20241105	133000	160281585	4995	4995	4995	4995	70
346	20241105	132900	159931935	4995	4995	4995	4995	0
347	20241105	132800	159931935	4995	4995	4995	4995	0
348	20241105	132700	159931935	4995	4995	4995	4995	0
349	20241105	132600	159931935	4995	4995	4995	4995	0
350	20241105	132500	159931935	4995	4990	4995	4990	128
351	20241105	132400	159292715	4995	4995	4995	4995	429
352	20241105	132300	157149860	4990	4990	4990	4990	0
353	20241105	132200	157149860	4990	4990	4990	4990	0
354	20241105	132100	157149860	4990	4990	4990	4990	19
355	20241105	132000	157055050	4985	4985	4985	4985	0
356	20241105	131900	157055050	4985	4985	4985	4985	0
357	20241105	131800	157055050	4985	4985	4985	4985	0
358	20241105	131700	157055050	4985	4985	4985	4985	0
359	20241105	131600	157055050	4985	4985	4985	4985	0
360	20241105	131500	157055050	4985	4985	4985	4985	58
361	20241105	131400	156765920	4985	4985	4985	4985	31
362	20241105	131300	156611385	4985	5000	5000	4985	29
363	20241105	131200	156466805	5000	5000	5000	5000	1
364	20241105	131100	156461805	5000	5000	5000	5000	0
365	20241105	131000	156461805	5000	5000	5000	5000	0
366	20241105	130900	156461805	5000	5000	5000	5000	1
367	20241105	130800	156456805	5000	5000	5000	5000	600
368	20241105	130700	153456805	5000	5000	5000	5000	0
369	20241105	130600	153456805	5000	5000	5000	5000	40
370	20241105	130500	153256805	5000	5000	5000	5000	0
371	20241105	130400	153256805	5000	5000	5000	5000	0
372	20241105	130300	153256805	5000	5000	5000	5000	0
373	20241105	130200	153256805	5000	5000	5000	5000	100
374	20241105	130100	152756805	5000	5000	5000	5000	400
375	20241105	130000	150756805	5000	5000	5000	5000	0
376	20241105	125900	150756805	5000	5000	5000	5000	0
377	20241105	125800	150756805	5000	5000	5000	5000	0
378	20241105	125700	150756805	5000	5000	5000	5000	0
379	20241105	125600	150756805	5000	5000	5000	5000	1
380	20241105	125500	150751805	5000	5000	5000	5000	0
381	20241105	125400	150751805	5000	5000	5000	5000	0
382	20241105	125300	150751805	5000	5000	5000	5000	0
383	20241105	125200	150751805	5000	4990	5000	4990	127
384	20241105	125100	150117355	4990	4990	4990	4990	45
385	20241105	125000	149892805	5000	5000	5000	5000	1
386	20241105	124900	149887805	5000	5000	5000	5000	0
387	20241105	124800	149887805	5000	5000	5000	5000	0
388	20241105	124700	149887805	5000	5000	5000	5000	100
389	20241105	124600	149387805	5000	5000	5000	5000	0
390	20241105	124500	149387805	5000	5000	5000	5000	0
391	20241105	124400	149387805	5000	5000	5000	5000	0
392	20241105	124300	149387805	5000	5000	5000	5000	0
393	20241105	124200	149387805	5000	5000	5000	5000	0
394	20241105	124100	149387805	5000	5000	5000	5000	1
395	20241105	124000	149382805	4990	4990	4990	4990	1
396	20241105	123900	149377815	5000	4995	5000	4995	135
397	20241105	123800	148703155	4995	4995	4995	4995	99
398	20241105	123700	148208650	5000	5000	5000	5000	0
399	20241105	123600	148208650	5000	5000	5000	5000	5
400	20241105	123500	148183650	5000	5000	5000	5000	1
401	20241105	123400	148178650	4990	4990	4990	4990	0
402	20241105	123300	148178650	4990	4990	4990	4990	28
403	20241105	123200	148038930	5000	5000	5000	5000	0
404	20241105	123100	148038930	5000	5000	5000	5000	0
405	20241105	123000	148038930	5000	5000	5000	5000	0
406	20241105	122900	148038930	5000	4995	5000	4995	279
407	20241105	122800	146645320	4995	4995	4995	4995	0
408	20241105	122700	146645320	4995	4995	4995	4995	0
409	20241105	122600	146645320	4995	4995	4995	4995	20
410	20241105	122500	146545420	4995	4995	4995	4995	1
411	20241105	122400	146540425	4995	4985	4995	4985	73
412	20241105	122300	146176510	5000	5000	5000	5000	0
413	20241105	122200	146176510	5000	5000	5000	5000	0
414	20241105	122100	146176510	5000	5000	5000	5000	0
415	20241105	122000	146176510	5000	5000	5000	5000	0
416	20241105	121900	146176510	5000	5000	5000	5000	0
417	20241105	121800	146176510	5000	5000	5000	5000	0
418	20241105	121700	146176510	5000	5000	5000	5000	966
419	20241105	121600	141346510	5000	5000	5000	5000	39
420	20241105	121500	141151510	5000	5000	5000	5000	20
421	20241105	121400	141051510	5000	5000	5000	5000	50
422	20241105	121300	140801510	5000	5000	5000	5000	0
423	20241105	121200	140801510	5000	5000	5000	5000	12
424	20241105	121100	140741510	5000	5000	5000	5000	1
425	20241105	121000	140736510	4990	4990	4990	4990	0
426	20241105	120900	140736510	4990	4990	4990	4990	0
427	20241105	120800	140736510	4990	4990	4990	4990	0
428	20241105	120700	140736510	4990	4990	4990	4990	0
429	20241105	120600	140736510	4990	4990	4990	4990	0
430	20241105	120500	140736510	4990	4990	4990	4990	100
431	20241105	120400	140237510	4990	5000	5010	4990	31
432	20241105	120300	140082690	4990	4990	4990	4990	0
433	20241105	120200	140082690	4990	4990	4990	4990	0
434	20241105	120100	140082690	4990	4990	4990	4990	0
435	20241105	120000	140082690	4990	4990	4990	4990	201
436	20241105	115900	139079700	4990	4990	4990	4990	0
437	20241105	115800	139079700	4990	4990	4990	4990	0
438	20241105	115700	139079700	4990	4990	4990	4990	0
439	20241105	115600	139079700	4990	4990	4990	4990	0
440	20241105	115500	139079700	4990	4990	4990	4990	0
441	20241105	115400	139079700	4990	4990	4990	4990	0
442	20241105	115300	139079700	4990	4990	4990	4990	0
443	20241105	115200	139079700	4990	4990	4990	4990	0
444	20241105	115100	139079700	4990	4990	4990	4990	100
445	20241105	115000	138580700	4990	4990	4990	4990	30
446	20241105	114900	138431000	4980	4980	4980	4980	0
447	20241105	114800	138431000	4980	4980	4980	4980	0
448	20241105	114700	138431000	4980	4990	4990	4980	182
449	20241105	114600	137524210	4990	4990	5000	4990	223
450	20241105	114500	136409870	4990	4990	4990	4990	3
451	20241105	114400	136394900	4990	4990	4990	4990	0
452	20241105	114300	136394900	4990	4990	4990	4990	8
453	20241105	114200	136354980	4995	4995	4995	4995	0
454	20241105	114100	136354980	4995	4995	4995	4995	0
455	20241105	114000	136354980	4995	4995	4995	4995	0
456	20241105	113900	136354980	4995	4995	4995	4995	0
457	20241105	113800	136354980	4995	4995	4995	4995	0
458	20241105	113700	136354980	4995	4995	4995	4995	0
459	20241105	113600	136354980	4995	4995	4995	4995	25
460	20241105	113500	136230105	5000	5000	5000	5000	0
461	20241105	113400	136230105	5000	5000	5000	5000	0
462	20241105	113300	136230105	5000	5000	5000	5000	300
463	20241105	113200	134730105	4995	4995	4995	4995	0
464	20241105	113100	134730105	4995	4995	4995	4995	0
465	20241105	113000	134730105	4995	4995	4995	4995	0
466	20241105	112900	134730105	4995	4995	4995	4995	0
467	20241105	112800	134730105	4995	4995	4995	4995	0
468	20241105	112700	134730105	4995	4995	4995	4995	0
469	20241105	112600	134730105	4995	4995	4995	4995	0
470	20241105	112500	134730105	4995	4995	4995	4995	0
471	20241105	112400	134730105	4995	4995	4995	4995	0
472	20241105	112300	134730105	4995	4995	4995	4995	0
473	20241105	112200	134730105	4995	4995	4995	4995	21
474	20241105	112100	134625210	4995	4995	4995	4995	0
475	20241105	112000	134625210	4995	4995	4995	4995	0
476	20241105	111900	134625210	4995	4995	4995	4995	2
477	20241105	111800	134615220	5000	5000	5010	5000	473
478	20241105	111700	132250210	5000	5000	5000	5000	0
479	20241105	111600	132250210	5000	5000	5000	5000	281
480	20241105	111500	130845210	5010	5010	5010	5010	0
481	20241105	111400	130845210	5010	5010	5010	5010	1
482	20241105	111300	130840200	5000	5000	5000	5000	0
483	20241105	111200	130840200	5000	5000	5000	5000	0
484	20241105	111100	130840200	5000	5000	5000	5000	0
485	20241105	111000	130840200	5000	5000	5000	5000	0
486	20241105	110900	130840200	5000	5000	5000	5000	0
487	20241105	110800	130840200	5000	5010	5010	5000	13
488	20241105	110700	130775170	5000	5000	5000	5000	0
489	20241105	110600	130775170	5000	5010	5010	5000	291
490	20241105	110500	129317540	5000	5000	5000	5000	65
491	20241105	110400	128992540	5010	5010	5010	5010	13
492	20241105	110300	128927410	5010	5000	5010	5000	3974
493	20241105	110200	109049590	4995	4995	4995	4995	0
494	20241105	110100	109049590	4995	4990	4995	4990	1410
495	20241105	110000	102006670	4975	4980	4980	4975	105
496	20241105	105900	101484270	4975	4975	4975	4975	0
497	20241105	105800	101484270	4975	4975	4975	4975	0
498	20241105	105700	101484270	4975	4975	4975	4975	0
499	20241105	105600	101484270	4975	4975	4975	4975	0
500	20241105	105500	101484270	4975	4975	4975	4975	201
501	20241105	105400	100484295	4975	4985	4985	4975	300
502	20241105	105300	98990500	4985	4985	4985	4985	0
503	20241105	105200	98990500	4985	4985	4985	4985	30
504	20241105	105100	98840950	4995	4995	4995	4995	88
505	20241105	105000	98401390	4995	4995	4995	4995	8
506	20241105	104900	98361430	4995	4995	4995	4995	0
507	20241105	104800	98361430	4995	4995	4995	4995	20
508	20241105	104700	98261530	4995	4995	4995	4995	0
509	20241105	104600	98261530	4995	4995	4995	4995	0
510	20241105	104500	98261530	4995	4995	4995	4995	0
511	20241105	104400	98261530	4995	4995	4995	4995	200
512	20241105	104300	97262530	4990	4990	4990	4990	0
513	20241105	104200	97262530	4990	4990	4990	4990	0
514	20241105	104100	97262530	4990	4990	4990	4990	388
515	20241105	104000	95326410	4990	4990	4990	4990	0
516	20241105	103900	95326410	4990	4990	4990	4990	0
517	20241105	103800	95326410	4990	4990	4990	4990	10
518	20241105	103700	95276510	4990	4990	4990	4990	0
519	20241105	103600	95276510	4990	4990	4990	4990	50
520	20241105	103500	95027010	4990	4990	4990	4990	0
521	20241105	103400	95027010	4990	4990	4990	4990	0
522	20241105	103300	95027010	4990	4990	4990	4990	0
523	20241105	103200	95027010	4990	4975	4990	4975	82
524	20241105	103100	94618235	4975	4975	4975	4975	0
525	20241105	103000	94618235	4975	4975	4975	4975	30
526	20241105	102900	94468985	4975	4975	4975	4975	0
527	20241105	102800	94468985	4975	4975	4975	4975	0
528	20241105	102700	94468985	4975	4975	4975	4975	0
529	20241105	102600	94468985	4975	4975	4975	4975	0
530	20241105	102500	94468985	4975	4975	4975	4975	0
531	20241105	102400	94468985	4975	4975	4975	4975	10
532	20241105	102300	94419235	4975	4975	4975	4975	0
533	20241105	102200	94419235	4975	4975	4975	4975	100
534	20241105	102100	93921735	4975	4975	4975	4975	0
535	20241105	102000	93921735	4975	4975	4975	4975	0
536	20241105	101900	93921735	4975	4975	4975	4975	0
537	20241105	101800	93921735	4975	4975	4975	4975	0
538	20241105	101700	93921735	4975	4975	4975	4975	0
539	20241105	101600	93921735	4975	4975	4975	4975	0
540	20241105	101500	93921735	4975	4975	4975	4975	0
541	20241105	101400	93921735	4975	4975	4975	4975	0
542	20241105	101300	93921735	4975	4975	4975	4975	0
543	20241105	101200	93921735	4975	4975	4975	4975	1
544	20241105	101100	93916760	4980	4980	4980	4980	3
545	20241105	101000	93901820	4980	4980	4980	4980	500
546	20241105	100900	91411820	4990	4990	4990	4990	10
547	20241105	100800	91361920	4990	4990	4990	4990	0
548	20241105	100700	91361920	4990	4990	4990	4990	1
549	20241105	100600	91356930	4970	4970	4970	4970	0
550	20241105	100500	91356930	4970	4970	4970	4970	173
551	20241105	100400	90497120	4970	4970	4970	4970	0
552	20241105	100300	90497120	4970	4990	4990	4970	194
553	20241105	100200	89532920	4975	4975	4975	4975	210
554	20241105	100100	88488170	4975	4975	4975	4975	0
555	20241105	100000	88488170	4975	4975	4975	4975	0
556	20241105	095900	88488170	4975	4975	4975	4975	2
557	20241105	095800	88478220	4975	4975	4975	4975	0
558	20241105	095700	88478220	4975	4975	4975	4975	21
559	20241105	095600	88373745	4975	4975	4975	4975	220
560	20241105	095500	87279245	4975	4975	4975	4975	0
561	20241105	095400	87279245	4975	4990	4990	4975	78
562	20241105	095300	86890320	4995	4995	4995	4995	0
563	20241105	095200	86890320	4995	4995	4995	4995	0
564	20241105	095100	86890320	4995	4995	4995	4995	0
565	20241105	095000	86890320	4995	4995	4995	4995	0
566	20241105	094900	86890320	4995	4995	5000	4995	1916
567	20241105	094800	77314565	5000	5000	5000	5000	0
568	20241105	094700	77314565	5000	5000	5000	5000	5
569	20241105	094600	77289565	4995	4995	4995	4995	0
570	20241105	094500	77289565	4995	4995	4995	4995	2
571	20241105	094400	77279575	5000	5000	5000	5000	0
572	20241105	094300	77279575	5000	5000	5000	5000	20
573	20241105	094200	77179575	5000	5000	5000	5000	23
574	20241105	094100	77064575	5000	5000	5000	4980	2666
575	20241105	094000	63767855	5000	5000	5000	5000	50
576	20241105	093900	63517855	4995	4995	4995	4995	0
577	20241105	093800	63517855	4995	5000	5000	4995	231
578	20241105	093700	62363005	4995	5010	5010	4995	569
579	20241105	093600	59517945	5000	5010	5010	5000	38
580	20241105	093500	59327845	5000	5000	5000	5000	212
581	20241105	093400	58267845	5000	5000	5010	5000	857
582	20241105	093300	53977765	5010	5010	5010	5010	112
583	20241105	093200	53416645	5010	5000	5010	4995	1093
584	20241105	093100	47948790	5000	4990	5000	4990	881
585	20241105	093000	43550800	4980	4980	4980	4980	220
586	20241105	092900	42455200	4990	4990	4990	4990	0
587	20241105	092800	42455200	4990	4990	4990	4990	20
588	20241105	092700	42355400	4990	4990	4990	4990	0
589	20241105	092600	42355400	4990	4990	4990	4990	2
590	20241105	092500	42345420	4995	4990	4995	4990	34
591	20241105	092400	42175755	4990	4990	4990	4990	0
592	20241105	092300	42175755	4990	4990	4990	4990	0
593	20241105	092200	42175755	4990	4990	4990	4990	0
594	20241105	092100	42175755	4990	4990	4990	4990	0
595	20241105	092000	42175755	4990	4990	4990	4990	206
596	20241105	091900	41147815	4990	4990	4990	4990	5
597	20241105	091800	41122865	4980	4980	4980	4980	300
598	20241105	091700	39628865	4970	4970	4970	4970	25
599	20241105	091600	39504615	4970	4970	4970	4970	475
600	20241105	091500	37143865	4970	4990	4990	4970	77
601	20241105	091400	36760625	4990	4990	4990	4990	34
602	20241105	091300	36590965	4990	4990	4990	4990	3
603	20241105	091200	36575995	4985	4985	4985	4985	11
604	20241105	091100	36521160	4990	4990	4990	4990	5
605	20241105	091000	36496210	5000	5000	5000	5000	0
606	20241105	090900	36496210	5000	4990	5000	4990	2714
607	20241105	090800	22939585	4990	4985	4990	4985	178
608	20241105	090700	22052250	4990	4990	4990	4990	0
609	20241105	090600	22052250	4990	4990	4990	4990	0
610	20241105	090500	22052250	4990	4990	4990	4990	0
611	20241105	090400	22052250	4990	4945	4990	4935	3734
612	20241105	090300	3596770	4970	4970	4970	4970	112
613	20241105	090200	3040130	4940	4940	4940	4940	1
614	20241105	090100	3035190	4960	4960	4960	4960	194
615	20241105	090000	2072950	4935	4935	4935	4935	410