KissMeData/001790/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	183500	440223450	2935	2935	2935	2935	605
3	20241105	183400	440223450	2935	2935	2935	2935	0
4	20241105	183300	440223450	2935	2935	2935	2935	0
5	20241105	183200	440223450	2935	2935	2935	2935	0
6	20241105	183100	440223450	2935	2935	2935	2935	0
7	20241105	183000	440223450	2935	2935	2935	2935	0
8	20241105	182900	440223450	2935	2935	2935	2935	0
9	20241105	182800	440223450	2935	2935	2935	2935	0
10	20241105	182700	440223450	2935	2935	2935	2935	0
11	20241105	182600	440223450	2935	2935	2935	2935	0
12	20241105	182500	440223450	2935	2935	2935	2935	0
13	20241105	182400	440223450	2935	2935	2935	2935	0
14	20241105	182300	440223450	2935	2935	2935	2935	0
15	20241105	182200	440223450	2935	2935	2935	2935	0
16	20241105	182100	440223450	2935	2935	2935	2935	0
17	20241105	182000	440223450	2935	2935	2935	2935	0
18	20241105	181900	440223450	2935	2935	2935	2935	0
19	20241105	181800	440223450	2935	2935	2935	2935	0
20	20241105	181700	440223450	2935	2935	2935	2935	0
21	20241105	181600	440223450	2935	2935	2935	2935	0
22	20241105	181500	440223450	2935	2935	2935	2935	0
23	20241105	181400	440223450	2935	2935	2935	2935	0
24	20241105	181300	440223450	2935	2935	2935	2935	0
25	20241105	181200	440223450	2935	2935	2935	2935	0
26	20241105	181100	440223450	2935	2935	2935	2935	0
27	20241105	181000	440223450	2935	2935	2935	2935	0
28	20241105	180900	440223450	2935	2935	2935	2935	0
29	20241105	180800	440223450	2935	2935	2935	2935	0
30	20241105	180700	440223450	2935	2935	2935	2935	0
31	20241105	180600	440223450	2935	2935	2935	2935	0
32	20241105	180500	440223450	2935	2935	2935	2935	605
33	20241105	180400	440223450	2935	2935	2935	2935	0
34	20241105	180300	440223450	2935	2935	2935	2935	0
35	20241105	180200	440223450	2935	2935	2935	2935	0
36	20241105	180100	440223450	2935	2935	2935	2935	0
37	20241105	180000	440223450	2935	2935	2935	2935	0
38	20241105	175900	440223450	2935	2935	2935	2935	0
39	20241105	175800	440223450	2935	2935	2935	2935	0
40	20241105	175700	440223450	2935	2935	2935	2935	0
41	20241105	175600	440223450	2935	2935	2935	2935	0
42	20241105	175500	440223450	2935	2935	2935	2935	0
43	20241105	175400	440223450	2935	2935	2935	2935	0
44	20241105	175300	440223450	2935	2935	2935	2935	0
45	20241105	175200	440223450	2935	2935	2935	2935	0
46	20241105	175100	440223450	2935	2935	2935	2935	0
47	20241105	175000	440223450	2935	2935	2935	2935	0
48	20241105	174900	440223450	2935	2935	2935	2935	0
49	20241105	174800	440223450	2935	2935	2935	2935	0
50	20241105	174700	440223450	2935	2935	2935	2935	0
51	20241105	174600	440223450	2935	2935	2935	2935	0
52	20241105	174500	440223450	2935	2935	2935	2935	0
53	20241105	174400	440223450	2935	2935	2935	2935	0
54	20241105	174300	440223450	2935	2935	2935	2935	0
55	20241105	174200	440223450	2935	2935	2935	2935	0
56	20241105	174100	440223450	2935	2935	2935	2935	0
57	20241105	174000	440223450	2935	2935	2935	2935	0
58	20241105	173900	440223450	2935	2935	2935	2935	0
59	20241105	173800	440223450	2935	2935	2935	2935	0
60	20241105	173700	440223450	2935	2935	2935	2935	0
61	20241105	173600	440223450	2935	2935	2935	2935	0
62	20241105	173500	440223450	2935	2935	2935	2935	605
63	20241105	173400	440223450	2935	2935	2935	2935	0
64	20241105	173300	440223450	2935	2935	2935	2935	0
65	20241105	173200	440223450	2935	2935	2935	2935	0
66	20241105	173100	440223450	2935	2935	2935	2935	0
67	20241105	173000	440223450	2935	2935	2935	2935	0
68	20241105	172900	440223450	2935	2935	2935	2935	0
69	20241105	172800	440223450	2935	2935	2935	2935	0
70	20241105	172700	440223450	2935	2935	2935	2935	0
71	20241105	172600	440223450	2935	2935	2935	2935	0
72	20241105	172500	440223450	2935	2935	2935	2935	0
73	20241105	172400	440223450	2935	2935	2935	2935	0
74	20241105	172300	440223450	2935	2935	2935	2935	0
75	20241105	172200	440223450	2935	2935	2935	2935	0
76	20241105	172100	440223450	2935	2935	2935	2935	0
77	20241105	172000	440223450	2935	2935	2935	2935	0
78	20241105	171900	440223450	2935	2935	2935	2935	0
79	20241105	171800	440223450	2935	2935	2935	2935	0
80	20241105	171700	440223450	2935	2935	2935	2935	0
81	20241105	171600	440223450	2935	2935	2935	2935	0
82	20241105	171500	440223450	2935	2935	2935	2935	0
83	20241105	171400	440223450	2935	2935	2935	2935	0
84	20241105	171300	440223450	2935	2935	2935	2935	0
85	20241105	171200	440223450	2935	2935	2935	2935	0
86	20241105	171100	440223450	2935	2935	2935	2935	0
87	20241105	171000	440223450	2935	2935	2935	2935	0
88	20241105	170900	440223450	2935	2935	2935	2935	0
89	20241105	170800	440223450	2935	2935	2935	2935	0
90	20241105	170700	440223450	2935	2935	2935	2935	0
91	20241105	170600	440223450	2935	2935	2935	2935	0
92	20241105	170500	440223450	2935	2935	2935	2935	605
93	20241105	170400	440223450	2935	2935	2935	2935	0
94	20241105	170300	440223450	2935	2935	2935	2935	0
95	20241105	170200	440223450	2935	2935	2935	2935	0
96	20241105	170100	440223450	2935	2935	2935	2935	0
97	20241105	170000	440223450	2935	2935	2935	2935	0
98	20241105	165900	440223450	2935	2935	2935	2935	0
99	20241105	165800	440223450	2935	2935	2935	2935	0
100	20241105	165700	440223450	2935	2935	2935	2935	0
101	20241105	165600	440223450	2935	2935	2935	2935	0
102	20241105	165500	440223450	2935	2935	2935	2935	0
103	20241105	165400	440223450	2935	2935	2935	2935	0
104	20241105	165300	440223450	2935	2935	2935	2935	0
105	20241105	165200	440223450	2935	2935	2935	2935	0
106	20241105	165100	440223450	2935	2935	2935	2935	0
107	20241105	165000	440223450	2935	2935	2935	2935	0
108	20241105	164900	440223450	2935	2935	2935	2935	0
109	20241105	164800	440223450	2935	2935	2935	2935	0
110	20241105	164700	440223450	2935	2935	2935	2935	0
111	20241105	164600	440223450	2935	2935	2935	2935	0
112	20241105	164500	440223450	2935	2935	2935	2935	0
113	20241105	164400	440223450	2935	2935	2935	2935	0
114	20241105	164300	440223450	2935	2935	2935	2935	0
115	20241105	164200	440223450	2935	2935	2935	2935	0
116	20241105	164100	440223450	2935	2935	2935	2935	0
117	20241105	164000	440223450	2935	2935	2935	2935	0
118	20241105	163900	440223450	2935	2935	2935	2935	0
119	20241105	163800	440223450	2935	2935	2935	2935	0
120	20241105	163700	440223450	2935	2935	2935	2935	0
121	20241105	163600	440223450	2935	2935	2935	2935	0
122	20241105	163500	440223450	2935	2935	2935	2935	605
123	20241105	163400	440223450	2935	2935	2935	2935	0
124	20241105	163300	440223450	2935	2935	2935	2935	0
125	20241105	163200	440223450	2935	2935	2935	2935	0
126	20241105	163100	440223450	2935	2935	2935	2935	0
127	20241105	163000	440223450	2935	2935	2935	2935	0
128	20241105	162900	440223450	2935	2935	2935	2935	0
129	20241105	162800	440223450	2935	2935	2935	2935	0
130	20241105	162700	440223450	2935	2935	2935	2935	0
131	20241105	162600	440223450	2935	2935	2935	2935	0
132	20241105	162500	440223450	2935	2935	2935	2935	0
133	20241105	162400	440223450	2935	2935	2935	2935	0
134	20241105	162300	440223450	2935	2935	2935	2935	0
135	20241105	162200	440223450	2935	2935	2935	2935	0
136	20241105	162100	440223450	2935	2935	2935	2935	0
137	20241105	162000	440223450	2935	2935	2935	2935	0
138	20241105	161900	440223450	2935	2935	2935	2935	0
139	20241105	161800	440223450	2935	2935	2935	2935	0
140	20241105	161700	440223450	2935	2935	2935	2935	0
141	20241105	161600	440223450	2935	2935	2935	2935	0
142	20241105	161500	440223450	2935	2935	2935	2935	0
143	20241105	161400	440223450	2935	2935	2935	2935	0
144	20241105	161300	440223450	2935	2935	2935	2935	0
145	20241105	161200	440223450	2935	2935	2935	2935	0
146	20241105	161100	440223450	2935	2935	2935	2935	0
147	20241105	161000	440223450	2935	2935	2935	2935	0
148	20241105	160900	440223450	2935	2935	2935	2935	0
149	20241105	160800	440223450	2935	2935	2935	2935	0
150	20241105	160700	440223450	2935	2935	2935	2935	0
151	20241105	160600	440223450	2935	2935	2935	2935	0
152	20241105	160500	440223450	2935	2935	2935	2935	605
153	20241105	160400	440223450	2935	2935	2935	2935	0
154	20241105	160300	440223450	2935	2935	2935	2935	0
155	20241105	160200	440223450	2935	2935	2935	2935	0
156	20241105	160100	440223450	2935	2935	2935	2935	0
157	20241105	160000	440223450	2935	2935	2935	2935	0
158	20241105	155900	440223450	2935	2935	2935	2935	0
159	20241105	155800	440223450	2935	2935	2935	2935	0
160	20241105	155700	440223450	2935	2935	2935	2935	0
161	20241105	155600	440223450	2935	2935	2935	2935	0
162	20241105	155500	440223450	2935	2935	2935	2935	0
163	20241105	155400	440223450	2935	2935	2935	2935	0
164	20241105	155300	440223450	2935	2935	2935	2935	0
165	20241105	155200	440223450	2935	2935	2935	2935	0
166	20241105	155100	440223450	2935	2935	2935	2935	0
167	20241105	155000	440223450	2935	2935	2935	2935	0
168	20241105	154900	440223450	2935	2935	2935	2935	0
169	20241105	154800	440223450	2935	2935	2935	2935	0
170	20241105	154700	440223450	2935	2935	2935	2935	0
171	20241105	154600	440223450	2935	2935	2935	2935	0
172	20241105	154500	440223450	2935	2935	2935	2935	0
173	20241105	154400	440223450	2935	2935	2935	2935	0
174	20241105	154300	440223450	2935	2935	2935	2935	0
175	20241105	154200	440223450	2935	2935	2935	2935	0
176	20241105	154100	440223450	2935	2935	2935	2935	0
177	20241105	154000	440223450	2935	2935	2935	2935	0
178	20241105	153900	440223450	2935	2935	2935	2935	0
179	20241105	153800	440223450	2935	2935	2935	2935	0
180	20241105	153700	440223450	2935	2935	2935	2935	0
181	20241105	153600	440223450	2935	2935	2935	2935	0
182	20241105	153500	440223450	2935	2935	2935	2935	605
183	20241105	153400	440223450	2935	2935	2935	2935	0
184	20241105	153300	440223450	2935	2935	2935	2935	0
185	20241105	153200	440223450	2935	2935	2935	2935	0
186	20241105	153100	440223450	2935	2935	2935	2935	0
187	20241105	153000	440223450	2935	2935	2935	2935	605
188	20241105	152900	438447775	2935	2935	2935	2935	0
189	20241105	152800	438447775	2935	2935	2935	2935	0
190	20241105	152700	438447775	2935	2935	2935	2935	0
191	20241105	152600	438447775	2935	2935	2935	2935	0
192	20241105	152500	438447775	2935	2935	2935	2935	0
193	20241105	152400	438447775	2935	2935	2935	2935	0
194	20241105	152300	438447775	2935	2935	2935	2935	0
195	20241105	152200	438447775	2935	2935	2935	2935	0
196	20241105	152100	438447775	2935	2935	2935	2935	0
197	20241105	152000	438447775	2935	2935	2935	2935	0
198	20241105	151900	438447775	2935	2935	2935	2935	0
199	20241105	151800	438447775	2935	2935	2935	2935	7
200	20241105	151700	438427230	2935	2930	2935	2930	110
201	20241105	151600	438104880	2935	2935	2935	2935	0
202	20241105	151500	438104880	2935	2935	2935	2935	3
203	20241105	151400	438096075	2935	2935	2935	2935	7
204	20241105	151300	438075530	2935	2930	2935	2930	140
205	20241105	151200	437665280	2935	2935	2935	2935	8
206	20241105	151100	437641800	2935	2935	2935	2935	9
207	20241105	151000	437615385	2935	2935	2935	2935	32
208	20241105	150900	437521465	2935	2935	2935	2935	8
209	20241105	150800	437497985	2935	2935	2935	2935	10
210	20241105	150700	437468635	2935	2935	2935	2935	9
211	20241105	150600	437442220	2935	2935	2935	2935	8
212	20241105	150500	437418740	2935	2935	2935	2935	11
213	20241105	150400	437386455	2935	2935	2935	2930	12
214	20241105	150300	437351245	2935	2935	2935	2935	8
215	20241105	150200	437327765	2935	2935	2935	2935	33
216	20241105	150100	437230910	2935	2935	2935	2935	7
217	20241105	150000	437210365	2930	2930	2930	2930	0
218	20241105	145900	437210365	2930	2930	2930	2930	0
219	20241105	145800	437210365	2930	2930	2930	2930	0
220	20241105	145700	437210365	2930	2930	2930	2930	1
221	20241105	145600	437207435	2935	2935	2935	2935	0
222	20241105	145500	437207435	2935	2935	2935	2935	0
223	20241105	145400	437207435	2935	2935	2935	2935	1
224	20241105	145300	437204500	2930	2930	2930	2930	0
225	20241105	145200	437204500	2930	2930	2930	2930	5
226	20241105	145100	437189850	2930	2930	2930	2930	0
227	20241105	145000	437189850	2930	2930	2930	2930	55
228	20241105	144900	437028700	2930	2930	2930	2930	0
229	20241105	144800	437028700	2930	2930	2930	2930	114
230	20241105	144700	436694680	2925	2925	2925	2925	0
231	20241105	144600	436694680	2925	2925	2925	2925	0
232	20241105	144500	436694680	2925	2925	2925	2925	0
233	20241105	144400	436694680	2925	2925	2925	2925	0
234	20241105	144300	436694680	2925	2925	2925	2925	34
235	20241105	144200	436595230	2935	2935	2935	2935	0
236	20241105	144100	436595230	2935	2935	2935	2935	0
237	20241105	144000	436595230	2935	2935	2935	2935	0
238	20241105	143900	436595230	2935	2935	2935	2935	0
239	20241105	143800	436595230	2935	2935	2935	2935	0
240	20241105	143700	436595230	2935	2935	2935	2935	0
241	20241105	143600	436595230	2935	2935	2935	2935	70
242	20241105	143500	436389780	2935	2935	2935	2935	1000
243	20241105	143400	433454780	2940	2935	2940	2935	1797
244	20241105	143300	428179300	2935	2935	2935	2935	0
245	20241105	143200	428179300	2935	2935	2935	2935	0
246	20241105	143100	428179300	2935	2935	2935	2935	0
247	20241105	143000	428179300	2935	2935	2935	2935	1
248	20241105	142900	428176365	2935	2935	2935	2935	0
249	20241105	142800	428176365	2935	2935	2935	2935	0
250	20241105	142700	428176365	2935	2935	2935	2935	0
251	20241105	142600	428176365	2935	2935	2935	2935	0
252	20241105	142500	428176365	2935	2935	2935	2935	1
253	20241105	142400	428173430	2925	2925	2925	2925	100
254	20241105	142300	427880930	2935	2935	2935	2935	0
255	20241105	142200	427880930	2935	2935	2935	2935	0
256	20241105	142100	427880930	2935	2935	2935	2935	0
257	20241105	142000	427880930	2935	2935	2935	2935	1
258	20241105	141900	427877995	2930	2930	2930	2930	71
259	20241105	141800	427669965	2930	2930	2930	2930	0
260	20241105	141700	427669965	2930	2930	2930	2925	3268
261	20241105	141600	418108385	2930	2930	2930	2930	291
262	20241105	141500	417255755	2930	2930	2930	2930	958
263	20241105	141400	414448815	2930	2930	2930	2930	3
264	20241105	141300	414440025	2930	2930	2930	2930	0
265	20241105	141200	414440025	2930	2930	2930	2930	1
266	20241105	141100	414437095	2930	2930	2930	2930	0
267	20241105	141000	414437095	2930	2930	2930	2930	44
268	20241105	140900	414308175	2925	2925	2925	2925	0
269	20241105	140800	414308175	2925	2925	2925	2925	0
270	20241105	140700	414308175	2925	2925	2925	2925	40
271	20241105	140600	414191175	2940	2940	2940	2940	0
272	20241105	140500	414191175	2940	2940	2940	2940	0
273	20241105	140400	414191175	2940	2940	2940	2940	6
274	20241105	140300	414173535	2935	2935	2935	2935	580
275	20241105	140200	412471235	2935	2935	2935	2935	0
276	20241105	140100	412471235	2935	2935	2935	2935	3011
277	20241105	140000	403633950	2930	2930	2930	2925	7899
278	20241105	135900	380522945	2930	2930	2930	2930	18
279	20241105	135800	380470205	2930	2930	2930	2930	0
280	20241105	135700	380470205	2930	2930	2930	2930	92
281	20241105	135600	380200645	2940	2940	2940	2940	615
282	20241105	135500	378392545	2940	2935	2940	2935	758
283	20241105	135400	376164185	2940	2940	2940	2940	0
284	20241105	135300	376164185	2940	2940	2940	2940	21
285	20241105	135200	376102445	2930	2930	2930	2930	1
286	20241105	135100	376099515	2940	2940	2940	2940	42
287	20241105	135000	375976035	2940	2940	2940	2940	7342
288	20241105	134900	354390555	2935	2935	2935	2935	1034
289	20241105	134800	351355765	2935	2935	2935	2935	0
290	20241105	134700	351355765	2935	2935	2935	2935	0
291	20241105	134600	351355765	2935	2935	2935	2935	2000
292	20241105	134500	345485765	2935	2930	2935	2930	1477
293	20241105	134400	341153160	2930	2930	2930	2930	0
294	20241105	134300	341153160	2930	2930	2930	2930	213
295	20241105	134200	340529070	2930	2930	2930	2930	0
296	20241105	134100	340529070	2930	2930	2930	2930	0
297	20241105	134000	340529070	2930	2930	2930	2930	4035
298	20241105	133900	328706520	2935	2935	2935	2930	52
299	20241105	133800	328553905	2940	2940	2940	2940	0
300	20241105	133700	328553905	2940	2940	2940	2940	1020
301	20241105	133600	325555105	2935	2935	2935	2935	831
302	20241105	133500	323116120	2935	2935	2935	2935	2000
303	20241105	133400	317246120	2940	2940	2940	2940	0
304	20241105	133300	317246120	2940	2940	2940	2940	1
305	20241105	133200	317243180	2930	2930	2930	2930	1000
306	20241105	133100	314313180	2940	2940	2940	2940	0
307	20241105	133000	314313180	2940	2935	2940	2935	851
308	20241105	132900	311815490	2935	2935	2935	2935	710
309	20241105	132800	309731640	2935	2935	2935	2935	634
310	20241105	132700	307870850	2935	2935	2935	2935	0
311	20241105	132600	307870850	2935	2935	2935	2935	0
312	20241105	132500	307870850	2935	2935	2935	2935	0
313	20241105	132400	307870850	2935	2935	2935	2935	0
314	20241105	132300	307870850	2935	2935	2935	2935	0
315	20241105	132200	307870850	2935	2935	2935	2935	0
316	20241105	132100	307870850	2935	2935	2935	2935	483
317	20241105	132000	306453245	2935	2935	2935	2935	17
318	20241105	131900	306403350	2935	2940	2940	2935	29
319	20241105	131800	306318095	2940	2940	2940	2940	20
320	20241105	131700	306259295	2940	2940	2940	2940	0
321	20241105	131600	306259295	2940	2940	2940	2940	3000
322	20241105	131500	297439295	2940	2940	2940	2940	0
323	20241105	131400	297439295	2940	2940	2940	2940	0
324	20241105	131300	297439295	2940	2940	2940	2940	1
325	20241105	131200	297436355	2925	2925	2925	2925	0
326	20241105	131100	297436355	2925	2935	2935	2925	1451
327	20241105	131000	293187670	2935	2935	2935	2935	110
328	20241105	130900	292864820	2935	2935	2935	2935	758
329	20241105	130800	290640090	2930	2930	2935	2930	577
330	20241105	130700	288948870	2935	2935	2935	2935	111
331	20241105	130600	288623085	2935	2935	2935	2935	1789
332	20241105	130500	283372370	2935	2935	2935	2935	77
333	20241105	130400	283146375	2935	2935	2935	2935	1000
334	20241105	130300	280211375	2935	2935	2935	2935	1005
335	20241105	130200	277261700	2935	2935	2935	2935	0
336	20241105	130100	277261700	2935	2935	2935	2935	78
337	20241105	130000	277032770	2935	2935	2935	2935	0
338	20241105	125900	277032770	2935	2935	2935	2935	0
339	20241105	125800	277032770	2935	2935	2935	2935	50
340	20241105	125700	276886020	2935	2935	2935	2935	0
341	20241105	125600	276886020	2935	2935	2935	2935	37
342	20241105	125500	276777425	2940	2940	2940	2940	0
343	20241105	125400	276777425	2940	2940	2940	2940	1
344	20241105	125300	276774485	2935	2935	2935	2935	0
345	20241105	125200	276774485	2935	2935	2935	2935	0
346	20241105	125100	276774485	2935	2935	2935	2935	3
347	20241105	125000	276765680	2935	2940	2940	2935	7
348	20241105	124900	276745125	2940	2940	2940	2940	1
349	20241105	124800	276742185	2935	2935	2935	2935	799
350	20241105	124700	274397120	2935	2935	2935	2935	0
351	20241105	124600	274397120	2935	2935	2935	2935	0
352	20241105	124500	274397120	2935	2935	2935	2935	0
353	20241105	124400	274397120	2935	2935	2935	2935	3001
354	20241105	124300	265589185	2935	2935	2935	2935	0
355	20241105	124200	265589185	2935	2935	2935	2935	0
356	20241105	124100	265589185	2935	2935	2935	2935	1
357	20241105	124000	265586250	2930	2930	2930	2930	2961
358	20241105	123900	256910520	2930	2930	2930	2930	1331
359	20241105	123800	253010690	2930	2930	2930	2930	0
360	20241105	123700	253010690	2930	2930	2930	2930	1
361	20241105	123600	253007760	2925	2925	2925	2925	0
362	20241105	123500	253007760	2925	2925	2925	2925	2002
363	20241105	123400	247151910	2930	2930	2930	2930	0
364	20241105	123300	247151910	2930	2930	2930	2930	0
365	20241105	123200	247151910	2930	2930	2930	2930	0
366	20241105	123100	247151910	2930	2930	2930	2930	0
367	20241105	123000	247151910	2930	2930	2930	2930	0
368	20241105	122900	247151910	2930	2930	2930	2930	0
369	20241105	122800	247151910	2930	2930	2930	2930	12
370	20241105	122700	247116750	2930	2930	2930	2930	1
371	20241105	122600	247113820	2930	2930	2930	2930	3
372	20241105	122500	247105030	2935	2935	2935	2935	4
373	20241105	122400	247093290	2935	2935	2935	2930	4
374	20241105	122300	247081560	2930	2930	2930	2930	0
375	20241105	122200	247081560	2930	2930	2930	2930	66
376	20241105	122100	246888180	2930	2930	2930	2930	727
377	20241105	122000	244758070	2930	2925	2930	2925	6597
378	20241105	121900	225428875	2930	2925	2930	2925	48
379	20241105	121800	225288470	2930	2930	2930	2930	1
380	20241105	121700	225285540	2920	2920	2920	2920	100
381	20241105	121600	224993540	2925	2925	2925	2925	0
382	20241105	121500	224993540	2925	2925	2925	2925	0
383	20241105	121400	224993540	2925	2925	2925	2925	0
384	20241105	121300	224993540	2925	2925	2925	2925	0
385	20241105	121200	224993540	2925	2925	2925	2925	0
386	20241105	121100	224993540	2925	2925	2925	2925	533
387	20241105	121000	223434515	2925	2925	2925	2925	461
388	20241105	120900	222086090	2925	2925	2925	2925	20
389	20241105	120800	222027590	2925	2925	2925	2925	0
390	20241105	120700	222027590	2925	2925	2925	2925	0
391	20241105	120600	222027590	2925	2925	2925	2925	0
392	20241105	120500	222027590	2925	2925	2925	2925	0
393	20241105	120400	222027590	2925	2925	2925	2925	100
394	20241105	120300	221735090	2925	2925	2925	2925	0
395	20241105	120200	221735090	2925	2925	2925	2925	0
396	20241105	120100	221735090	2925	2925	2925	2925	0
397	20241105	120000	221735090	2925	2925	2925	2925	0
398	20241105	115900	221735090	2925	2925	2925	2925	0
399	20241105	115800	221735090	2925	2925	2925	2925	0
400	20241105	115700	221735090	2925	2920	2925	2920	48
401	20241105	115600	221594925	2925	2925	2925	2925	1000
402	20241105	115500	218669925	2920	2920	2920	2920	10
403	20241105	115400	218640725	2920	2920	2920	2920	82
404	20241105	115300	218401285	2920	2920	2920	2920	18
405	20241105	115200	218348725	2920	2920	2920	2920	0
406	20241105	115100	218348725	2920	2920	2920	2920	2
407	20241105	115000	218342885	2920	2920	2920	2920	1
408	20241105	114900	218339965	2920	2920	2920	2920	0
409	20241105	114800	218339965	2920	2920	2920	2920	0
410	20241105	114700	218339965	2920	2920	2920	2920	1
411	20241105	114600	218337045	2920	2920	2920	2920	1
412	20241105	114500	218334125	2925	2925	2925	2925	0
413	20241105	114400	218334125	2925	2925	2925	2925	0
414	20241105	114300	218334125	2925	2925	2925	2925	0
415	20241105	114200	218334125	2925	2925	2925	2925	0
416	20241105	114100	218334125	2925	2925	2925	2925	0
417	20241105	114000	218334125	2925	2925	2925	2925	0
418	20241105	113900	218334125	2925	2925	2925	2925	0
419	20241105	113800	218334125	2925	2925	2925	2925	20
420	20241105	113700	218275625	2920	2920	2920	2920	3
421	20241105	113600	218266865	2920	2920	2920	2920	1
422	20241105	113500	218263945	2920	2920	2920	2920	0
423	20241105	113400	218263945	2920	2920	2920	2920	0
424	20241105	113300	218263945	2920	2920	2920	2920	0
425	20241105	113200	218263945	2920	2920	2920	2920	35
426	20241105	113100	218161745	2920	2920	2920	2920	0
427	20241105	113000	218161745	2920	2920	2920	2920	318
428	20241105	112900	217233185	2925	2925	2925	2925	0
429	20241105	112800	217233185	2925	2925	2925	2925	0
430	20241105	112700	217233185	2925	2925	2925	2925	0
431	20241105	112600	217233185	2925	2925	2925	2925	0
432	20241105	112500	217233185	2925	2925	2925	2925	5
433	20241105	112400	217218560	2925	2925	2925	2925	0
434	20241105	112300	217218560	2925	2925	2925	2925	20
435	20241105	112200	217160060	2925	2925	2925	2925	0
436	20241105	112100	217160060	2925	2920	2925	2920	6477
437	20241105	112000	198215135	2920	2920	2920	2920	0
438	20241105	111900	198215135	2920	2920	2920	2920	5992
439	20241105	111800	180718495	2920	2915	2920	2915	3
440	20241105	111700	180709745	2915	2915	2915	2915	0
441	20241105	111600	180709745	2915	2920	2920	2915	76
442	20241105	111500	180488195	2920	2920	2920	2920	162
443	20241105	111400	180015155	2920	2920	2920	2920	0
444	20241105	111300	180015155	2920	2920	2920	2920	5000
445	20241105	111200	165415155	2920	2920	2920	2920	0
446	20241105	111100	165415155	2920	2915	2920	2915	167
447	20241105	111000	164927705	2920	2920	2920	2920	461
448	20241105	110900	163581585	2920	2920	2920	2920	0
449	20241105	110800	163581585	2920	2920	2920	2920	0
450	20241105	110700	163581585	2920	2920	2920	2920	2
451	20241105	110600	163575745	2920	2920	2920	2920	0
452	20241105	110500	163575745	2920	2920	2920	2920	0
453	20241105	110400	163575745	2920	2920	2920	2920	0
454	20241105	110300	163575745	2920	2920	2920	2920	1
455	20241105	110200	163572825	2920	2920	2920	2920	0
456	20241105	110100	163572825	2920	2920	2920	2920	0
457	20241105	110000	163572825	2920	2920	2920	2920	0
458	20241105	105900	163572825	2920	2920	2920	2920	2
459	20241105	105800	163566985	2920	2920	2920	2920	0
460	20241105	105700	163566985	2920	2920	2920	2920	0
461	20241105	105600	163566985	2920	2920	2920	2920	0
462	20241105	105500	163566985	2920	2920	2920	2920	0
463	20241105	105400	163566985	2920	2920	2920	2920	0
464	20241105	105300	163566985	2920	2920	2920	2920	0
465	20241105	105200	163566985	2920	2920	2920	2920	51
466	20241105	105100	163418065	2920	2920	2920	2920	0
467	20241105	105000	163418065	2920	2915	2920	2915	2043
468	20241105	104900	157462715	2915	2915	2915	2915	0
469	20241105	104800	157462715	2915	2915	2915	2915	2000
470	20241105	104700	151632715	2915	2915	2915	2915	0
471	20241105	104600	151632715	2915	2915	2915	2915	3
472	20241105	104500	151623970	2920	2920	2920	2920	0
473	20241105	104400	151623970	2920	2920	2920	2920	0
474	20241105	104300	151623970	2920	2920	2920	2920	1
475	20241105	104200	151621050	2900	2915	2915	2900	6284
476	20241105	104100	133373740	2920	2920	2920	2920	3
477	20241105	104000	133364980	2915	2915	2915	2915	0
478	20241105	103900	133364980	2915	2915	2915	2915	0
479	20241105	103800	133364980	2915	2915	2915	2915	810
480	20241105	103700	131003830	2915	2915	2915	2915	0
481	20241105	103600	131003830	2915	2915	2915	2915	650
482	20241105	103500	129109080	2915	2915	2915	2915	100
483	20241105	103400	128817580	2915	2915	2915	2915	2
484	20241105	103300	128811750	2915	2915	2915	2915	2646
485	20241105	103200	121098660	2915	2915	2915	2915	0
486	20241105	103100	121098660	2915	2915	2915	2915	0
487	20241105	103000	121098660	2915	2915	2915	2915	1
488	20241105	102900	121095745	2910	2910	2910	2910	1145
489	20241105	102800	117763795	2910	2905	2910	2905	2
490	20241105	102700	117757980	2900	2900	2900	2900	0
491	20241105	102600	117757980	2900	2900	2900	2900	0
492	20241105	102500	117757980	2900	2900	2900	2900	0
493	20241105	102400	117757980	2900	2900	2900	2900	1
494	20241105	102300	117755080	2910	2910	2910	2910	2
495	20241105	102200	117749260	2910	2910	2910	2910	0
496	20241105	102100	117749260	2910	2910	2910	2910	20
497	20241105	102000	117691060	2910	2910	2910	2910	0
498	20241105	101900	117691060	2910	2910	2910	2910	6
499	20241105	101800	117673600	2910	2910	2910	2910	0
500	20241105	101700	117673600	2910	2910	2910	2910	0
501	20241105	101600	117673600	2910	2910	2910	2910	0
502	20241105	101500	117673600	2910	2910	2910	2910	20
503	20241105	101400	117615400	2910	2910	2910	2910	0
504	20241105	101300	117615400	2910	2910	2910	2910	10
505	20241105	101200	117586300	2900	2900	2900	2900	50
506	20241105	101100	117441300	2900	2900	2900	2900	400
507	20241105	101000	116281300	2900	2900	2900	2900	0
508	20241105	100900	116281300	2900	2900	2900	2900	0
509	20241105	100800	116281300	2900	2900	2900	2900	10
510	20241105	100700	116252300	2900	2900	2900	2900	0
511	20241105	100600	116252300	2900	2900	2900	2900	1230
512	20241105	100500	112685300	2900	2905	2905	2900	7203
513	20241105	100400	91789640	2910	2910	2910	2910	0
514	20241105	100300	91789640	2910	2910	2910	2910	5
515	20241105	100200	91775090	2915	2915	2915	2915	1
516	20241105	100100	91772175	2905	2905	2905	2905	0
517	20241105	100000	91772175	2905	2905	2905	2905	50
518	20241105	095900	91626925	2905	2905	2905	2905	0
519	20241105	095800	91626925	2905	2905	2905	2905	0
520	20241105	095700	91626925	2905	2905	2905	2905	0
521	20241105	095600	91626925	2905	2905	2905	2905	0
522	20241105	095500	91626925	2905	2905	2905	2905	100
523	20241105	095400	91336425	2905	2910	2910	2905	5464
524	20241105	095300	75445250	2910	2910	2910	2910	0
525	20241105	095200	75445250	2910	2915	2915	2910	7
526	20241105	095100	75424855	2915	2915	2915	2915	1891
527	20241105	095000	69912590	2920	2920	2920	2920	2
528	20241105	094900	69906750	2920	2915	2920	2915	296
529	20241105	094800	69042475	2915	2915	2915	2915	1
530	20241105	094700	69039560	2915	2915	2915	2915	101
531	20241105	094600	68745145	2915	2915	2915	2910	74
532	20241105	094500	68529750	2915	2915	2915	2915	900
533	20241105	094400	65906250	2910	2915	2915	2910	62
534	20241105	094300	65725525	2915	2920	2920	2915	41
535	20241105	094200	65606005	2920	2920	2920	2920	0
536	20241105	094100	65606005	2920	2920	2920	2920	0
537	20241105	094000	65606005	2920	2915	2920	2915	3
538	20241105	093900	65597250	2920	2920	2920	2920	30
539	20241105	093800	65509650	2925	2925	2925	2925	0
540	20241105	093700	65509650	2925	2925	2925	2925	2
541	20241105	093600	65503800	2925	2925	2925	2925	1
542	20241105	093500	65500875	2925	2925	2925	2925	3
543	20241105	093400	65492100	2925	2920	2925	2920	717
544	20241105	093300	63398435	2910	2920	2920	2910	422
545	20241105	093200	62166390	2920	2920	2920	2920	3028
546	20241105	093100	53324630	2920	2920	2920	2920	8
547	20241105	093000	53301270	2920	2920	2920	2920	0
548	20241105	092900	53301270	2920	2920	2920	2920	0
549	20241105	092800	53301270	2920	2920	2920	2920	0
550	20241105	092700	53301270	2920	2920	2920	2920	1
551	20241105	092600	53298350	2920	2915	2920	2915	1026
552	20241105	092500	50307555	2920	2920	2920	2920	0
553	20241105	092400	50307555	2920	2920	2920	2920	0
554	20241105	092300	50307555	2920	2920	2920	2920	6
555	20241105	092200	50290035	2920	2915	2920	2915	135
556	20241105	092100	49896440	2915	2915	2915	2915	400
557	20241105	092000	48730440	2920	2915	2920	2915	1001
558	20241105	091900	45812520	2915	2915	2920	2915	35
559	20241105	091800	45710440	2915	2915	2915	2915	331
560	20241105	091700	44745575	2915	2910	2915	2910	5909
561	20241105	091600	27525825	2910	2910	2910	2905	435
562	20241105	091500	26262135	2915	2905	2915	2905	67
563	20241105	091400	26066865	2915	2905	2915	2905	3151
564	20241105	091300	16895595	2900	2900	2900	2900	0
565	20241105	091200	16895595	2900	2905	2905	2900	1003
566	20241105	091100	13986880	2905	2905	2905	2905	1000
567	20241105	091000	11081880	2910	2910	2910	2910	110
568	20241105	090900	10761780	2910	2910	2910	2910	0
569	20241105	090800	10761780	2910	2900	2910	2900	3
570	20241105	090700	10753060	2910	2905	2910	2905	134
571	20241105	090600	10363765	2900	2905	2905	2900	1232
572	20241105	090500	6790910	2905	2905	2905	2900	33
573	20241105	090400	6695060	2905	2905	2905	2905	1
574	20241105	090300	6692155	2905	2905	2905	2905	1
575	20241105	090200	6689250	2900	2900	2900	2900	1100
576	20241105	090100	3499250	2910	2900	2910	2900	714
577	20241105	090000	1427240	2895	2895	2900	2895	493