KissMeData/005010/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	184400	951007190	4085	4085	4085	4085	2727
3	20241104	184300	951007190	4085	4085	4085	4085	0
4	20241104	184200	951007190	4085	4085	4085	4085	0
5	20241104	184100	951007190	4085	4085	4085	4085	0
6	20241104	184000	951007190	4085	4085	4085	4085	0
7	20241104	183900	951007190	4085	4085	4085	4085	0
8	20241104	183800	951007190	4085	4085	4085	4085	0
9	20241104	183700	951007190	4085	4085	4085	4085	0
10	20241104	183600	951007190	4085	4085	4085	4085	0
11	20241104	183500	951007190	4085	4085	4085	4085	0
12	20241104	183400	951007190	4085	4085	4085	4085	0
13	20241104	183300	951007190	4085	4085	4085	4085	0
14	20241104	183200	951007190	4085	4085	4085	4085	0
15	20241104	183100	951007190	4085	4085	4085	4085	0
16	20241104	183000	951007190	4085	4085	4085	4085	0
17	20241104	182900	951007190	4085	4085	4085	4085	0
18	20241104	182800	951007190	4085	4085	4085	4085	0
19	20241104	182700	951007190	4085	4085	4085	4085	0
20	20241104	182600	951007190	4085	4085	4085	4085	0
21	20241104	182500	951007190	4085	4085	4085	4085	0
22	20241104	182400	951007190	4085	4085	4085	4085	0
23	20241104	182300	951007190	4085	4085	4085	4085	0
24	20241104	182200	951007190	4085	4085	4085	4085	0
25	20241104	182100	951007190	4085	4085	4085	4085	0
26	20241104	182000	951007190	4085	4085	4085	4085	0
27	20241104	181900	951007190	4085	4085	4085	4085	0
28	20241104	181800	951007190	4085	4085	4085	4085	0
29	20241104	181700	951007190	4085	4085	4085	4085	0
30	20241104	181600	951007190	4085	4085	4085	4085	0
31	20241104	181500	951007190	4085	4085	4085	4085	0
32	20241104	181400	951007190	4085	4085	4085	4085	2727
33	20241104	181300	951007190	4085	4085	4085	4085	0
34	20241104	181200	951007190	4085	4085	4085	4085	0
35	20241104	181100	951007190	4085	4085	4085	4085	0
36	20241104	181000	951007190	4085	4085	4085	4085	0
37	20241104	180900	951007190	4085	4085	4085	4085	0
38	20241104	180800	951007190	4085	4085	4085	4085	0
39	20241104	180700	951007190	4085	4085	4085	4085	0
40	20241104	180600	951007190	4085	4085	4085	4085	0
41	20241104	180500	951007190	4085	4085	4085	4085	0
42	20241104	180400	951007190	4085	4085	4085	4085	0
43	20241104	180300	951007190	4085	4085	4085	4085	0
44	20241104	180200	951007190	4085	4085	4085	4085	0
45	20241104	180100	951007190	4085	4085	4085	4085	0
46	20241104	180000	951007190	4085	4085	4085	4085	0
47	20241104	175900	951007190	4085	4085	4085	4085	0
48	20241104	175800	951007190	4085	4085	4085	4085	0
49	20241104	175700	951007190	4085	4085	4085	4085	0
50	20241104	175600	951007190	4085	4085	4085	4085	0
51	20241104	175500	951007190	4085	4085	4085	4085	0
52	20241104	175400	951007190	4085	4085	4085	4085	0
53	20241104	175300	951007190	4085	4085	4085	4085	0
54	20241104	175200	951007190	4085	4085	4085	4085	0
55	20241104	175100	951007190	4085	4085	4085	4085	0
56	20241104	175000	951007190	4085	4085	4085	4085	0
57	20241104	174900	951007190	4085	4085	4085	4085	0
58	20241104	174800	951007190	4085	4085	4085	4085	0
59	20241104	174700	951007190	4085	4085	4085	4085	0
60	20241104	174600	951007190	4085	4085	4085	4085	0
61	20241104	174500	951007190	4085	4085	4085	4085	0
62	20241104	174400	951007190	4085	4085	4085	4085	2727
63	20241104	174300	951007190	4085	4085	4085	4085	0
64	20241104	174200	951007190	4085	4085	4085	4085	0
65	20241104	174100	951007190	4085	4085	4085	4085	0
66	20241104	174000	951007190	4085	4085	4085	4085	0
67	20241104	173900	951007190	4085	4085	4085	4085	0
68	20241104	173800	951007190	4085	4085	4085	4085	0
69	20241104	173700	951007190	4085	4085	4085	4085	0
70	20241104	173600	951007190	4085	4085	4085	4085	0
71	20241104	173500	951007190	4085	4085	4085	4085	0
72	20241104	173400	951007190	4085	4085	4085	4085	0
73	20241104	173300	951007190	4085	4085	4085	4085	0
74	20241104	173200	951007190	4085	4085	4085	4085	0
75	20241104	173100	951007190	4085	4085	4085	4085	0
76	20241104	173000	951007190	4085	4085	4085	4085	0
77	20241104	172900	951007190	4085	4085	4085	4085	0
78	20241104	172800	951007190	4085	4085	4085	4085	0
79	20241104	172700	951007190	4085	4085	4085	4085	0
80	20241104	172600	951007190	4085	4085	4085	4085	0
81	20241104	172500	951007190	4085	4085	4085	4085	0
82	20241104	172400	951007190	4085	4085	4085	4085	0
83	20241104	172300	951007190	4085	4085	4085	4085	0
84	20241104	172200	951007190	4085	4085	4085	4085	0
85	20241104	172100	951007190	4085	4085	4085	4085	0
86	20241104	172000	951007190	4085	4085	4085	4085	0
87	20241104	171900	951007190	4085	4085	4085	4085	0
88	20241104	171800	951007190	4085	4085	4085	4085	0
89	20241104	171700	951007190	4085	4085	4085	4085	0
90	20241104	171600	951007190	4085	4085	4085	4085	0
91	20241104	171500	951007190	4085	4085	4085	4085	0
92	20241104	171400	951007190	4085	4085	4085	4085	2727
93	20241104	171300	951007190	4085	4085	4085	4085	0
94	20241104	171200	951007190	4085	4085	4085	4085	0
95	20241104	171100	951007190	4085	4085	4085	4085	0
96	20241104	171000	951007190	4085	4085	4085	4085	0
97	20241104	170900	951007190	4085	4085	4085	4085	0
98	20241104	170800	951007190	4085	4085	4085	4085	0
99	20241104	170700	951007190	4085	4085	4085	4085	0
100	20241104	170600	951007190	4085	4085	4085	4085	0
101	20241104	170500	951007190	4085	4085	4085	4085	0
102	20241104	170400	951007190	4085	4085	4085	4085	0
103	20241104	170300	951007190	4085	4085	4085	4085	0
104	20241104	170200	951007190	4085	4085	4085	4085	0
105	20241104	170100	951007190	4085	4085	4085	4085	0
106	20241104	170000	951007190	4085	4085	4085	4085	0
107	20241104	165900	951007190	4085	4085	4085	4085	0
108	20241104	165800	951007190	4085	4085	4085	4085	0
109	20241104	165700	951007190	4085	4085	4085	4085	0
110	20241104	165600	951007190	4085	4085	4085	4085	0
111	20241104	165500	951007190	4085	4085	4085	4085	0
112	20241104	165400	951007190	4085	4085	4085	4085	0
113	20241104	165300	951007190	4085	4085	4085	4085	0
114	20241104	165200	951007190	4085	4085	4085	4085	0
115	20241104	165100	951007190	4085	4085	4085	4085	0
116	20241104	165000	951007190	4085	4085	4085	4085	0
117	20241104	164900	951007190	4085	4085	4085	4085	0
118	20241104	164800	951007190	4085	4085	4085	4085	0
119	20241104	164700	951007190	4085	4085	4085	4085	0
120	20241104	164600	951007190	4085	4085	4085	4085	0
121	20241104	164500	951007190	4085	4085	4085	4085	0
122	20241104	164400	951007190	4085	4085	4085	4085	2727
123	20241104	164300	951007190	4085	4085	4085	4085	0
124	20241104	164200	951007190	4085	4085	4085	4085	0
125	20241104	164100	951007190	4085	4085	4085	4085	0
126	20241104	164000	951007190	4085	4085	4085	4085	0
127	20241104	163900	951007190	4085	4085	4085	4085	0
128	20241104	163800	951007190	4085	4085	4085	4085	0
129	20241104	163700	951007190	4085	4085	4085	4085	0
130	20241104	163600	951007190	4085	4085	4085	4085	0
131	20241104	163500	951007190	4085	4085	4085	4085	0
132	20241104	163400	951007190	4085	4085	4085	4085	0
133	20241104	163300	951007190	4085	4085	4085	4085	0
134	20241104	163200	951007190	4085	4085	4085	4085	0
135	20241104	163100	951007190	4085	4085	4085	4085	0
136	20241104	163000	951007190	4085	4085	4085	4085	0
137	20241104	162900	951007190	4085	4085	4085	4085	0
138	20241104	162800	951007190	4085	4085	4085	4085	0
139	20241104	162700	951007190	4085	4085	4085	4085	0
140	20241104	162600	951007190	4085	4085	4085	4085	0
141	20241104	162500	951007190	4085	4085	4085	4085	0
142	20241104	162400	951007190	4085	4085	4085	4085	0
143	20241104	162300	951007190	4085	4085	4085	4085	0
144	20241104	162200	951007190	4085	4085	4085	4085	0
145	20241104	162100	951007190	4085	4085	4085	4085	0
146	20241104	162000	951007190	4085	4085	4085	4085	0
147	20241104	161900	951007190	4085	4085	4085	4085	0
148	20241104	161800	951007190	4085	4085	4085	4085	0
149	20241104	161700	951007190	4085	4085	4085	4085	0
150	20241104	161600	951007190	4085	4085	4085	4085	0
151	20241104	161500	951007190	4085	4085	4085	4085	0
152	20241104	161400	951007190	4085	4085	4085	4085	2727
153	20241104	161300	951007190	4085	4085	4085	4085	0
154	20241104	161200	951007190	4085	4085	4085	4085	0
155	20241104	161100	951007190	4085	4085	4085	4085	0
156	20241104	161000	951007190	4085	4085	4085	4085	0
157	20241104	160900	951007190	4085	4085	4085	4085	0
158	20241104	160800	951007190	4085	4085	4085	4085	0
159	20241104	160700	951007190	4085	4085	4085	4085	0
160	20241104	160600	951007190	4085	4085	4085	4085	0
161	20241104	160500	951007190	4085	4085	4085	4085	0
162	20241104	160400	951007190	4085	4085	4085	4085	0
163	20241104	160300	951007190	4085	4085	4085	4085	0
164	20241104	160200	951007190	4085	4085	4085	4085	0
165	20241104	160100	951007190	4085	4085	4085	4085	0
166	20241104	160000	951007190	4085	4085	4085	4085	0
167	20241104	155900	951007190	4085	4085	4085	4085	0
168	20241104	155800	951007190	4085	4085	4085	4085	0
169	20241104	155700	951007190	4085	4085	4085	4085	0
170	20241104	155600	951007190	4085	4085	4085	4085	0
171	20241104	155500	951007190	4085	4085	4085	4085	0
172	20241104	155400	951007190	4085	4085	4085	4085	0
173	20241104	155300	951007190	4085	4085	4085	4085	0
174	20241104	155200	951007190	4085	4085	4085	4085	0
175	20241104	155100	951007190	4085	4085	4085	4085	0
176	20241104	155000	951007190	4085	4085	4085	4085	0
177	20241104	154900	951007190	4085	4085	4085	4085	0
178	20241104	154800	951007190	4085	4085	4085	4085	0
179	20241104	154700	951007190	4085	4085	4085	4085	0
180	20241104	154600	951007190	4085	4085	4085	4085	0
181	20241104	154500	951007190	4085	4085	4085	4085	0
182	20241104	154400	951007190	4085	4085	4085	4085	2727
183	20241104	154300	951007190	4085	4085	4085	4085	0
184	20241104	154200	951007190	4085	4085	4085	4085	0
185	20241104	154100	951007190	4085	4085	4085	4085	0
186	20241104	154000	951007190	4085	4085	4085	4085	0
187	20241104	153900	951007190	4085	4085	4085	4085	0
188	20241104	153800	951007190	4085	4085	4085	4085	0
189	20241104	153700	951007190	4085	4085	4085	4085	0
190	20241104	153600	951007190	4085	4085	4085	4085	0
191	20241104	153500	951007190	4085	4085	4085	4085	0
192	20241104	153400	951007190	4085	4085	4085	4085	0
193	20241104	153300	951007190	4085	4085	4085	4085	0
194	20241104	153200	951007190	4085	4085	4085	4085	0
195	20241104	153100	951007190	4085	4085	4085	4085	0
196	20241104	153000	951007190	4085	4085	4085	4085	2727
197	20241104	152900	939867395	4065	4065	4065	4065	0
198	20241104	152800	939867395	4065	4065	4065	4065	0
199	20241104	152700	939867395	4065	4065	4065	4065	0
200	20241104	152600	939867395	4065	4065	4065	4065	0
201	20241104	152500	939867395	4065	4065	4065	4065	0
202	20241104	152400	939867395	4065	4065	4065	4065	0
203	20241104	152300	939867395	4065	4065	4065	4065	0
204	20241104	152200	939867395	4065	4065	4065	4065	0
205	20241104	152100	939867395	4065	4065	4065	4065	0
206	20241104	152000	939867395	4065	4065	4065	4065	0
207	20241104	151900	939867395	4065	4065	4065	4065	0
208	20241104	151800	939867395	4065	4080	4080	4065	1088
209	20241104	151700	935429670	4080	4075	4080	4075	2
210	20241104	151600	935421515	4080	4075	4080	4065	886
211	20241104	151500	931819680	4075	4065	4075	4065	2047
212	20241104	151400	923498585	4065	4065	4065	4065	1
213	20241104	151300	923494520	4060	4060	4060	4060	555
214	20241104	151200	921241220	4055	4055	4055	4055	0
215	20241104	151100	921241220	4055	4060	4060	4055	100
216	20241104	151000	920835620	4055	4055	4055	4055	0
217	20241104	150900	920835620	4055	4055	4055	4055	2
218	20241104	150800	920827510	4060	4060	4060	4060	0
219	20241104	150700	920827510	4060	4060	4060	4060	0
220	20241104	150600	920827510	4060	4060	4060	4060	0
221	20241104	150500	920827510	4060	4060	4060	4060	0
222	20241104	150400	920827510	4060	4060	4060	4060	7
223	20241104	150300	920799090	4060	4060	4060	4060	100
224	20241104	150200	920393090	4060	4060	4060	4060	0
225	20241104	150100	920393090	4060	4060	4060	4060	343
226	20241104	150000	919000510	4060	4060	4060	4060	5
227	20241104	145900	918980210	4050	4060	4060	4025	4098
228	20241104	145800	902421565	4060	4060	4060	4060	1
229	20241104	145700	902417505	4060	4060	4060	4060	0
230	20241104	145600	902417505	4060	4060	4060	4060	0
231	20241104	145500	902417505	4060	4060	4060	4060	500
232	20241104	145400	900387505	4060	4060	4060	4060	0
233	20241104	145300	900387505	4060	4060	4060	4060	30
234	20241104	145200	900265705	4060	4060	4060	4060	10
235	20241104	145100	900225105	4060	4060	4060	4055	1234
236	20241104	145000	895218810	4060	4060	4060	4060	1175
237	20241104	144900	890448310	4060	4060	4060	4060	0
238	20241104	144800	890448310	4060	4065	4065	4060	1114
239	20241104	144700	885924400	4065	4070	4070	4065	539
240	20241104	144600	883733360	4070	4070	4070	4070	4
241	20241104	144500	883717080	4070	4070	4070	4070	445
242	20241104	144400	881905930	4070	4075	4080	4070	50
243	20241104	144300	881702200	4075	4075	4075	4070	407
244	20241104	144200	880045470	4075	4080	4080	4075	51
245	20241104	144100	879837640	4075	4075	4075	4075	0
246	20241104	144000	879837640	4075	4075	4075	4075	270
247	20241104	143900	878737390	4075	4080	4080	4075	135
248	20241104	143800	878187260	4080	4080	4080	4080	3870
249	20241104	143700	862397660	4085	4085	4085	4085	1
250	20241104	143600	862393575	4085	4085	4085	4085	110
251	20241104	143500	861944225	4080	4085	4085	4080	28
252	20241104	143400	861829975	4090	4090	4090	4090	0
253	20241104	143300	861829975	4090	4090	4090	4090	0
254	20241104	143200	861829975	4090	4090	4090	4090	4
255	20241104	143100	861813615	4090	4090	4090	4090	0
256	20241104	143000	861813615	4090	4085	4090	4085	861
257	20241104	142900	858292450	4080	4080	4080	4080	40
258	20241104	142800	858129250	4085	4085	4085	4085	35
259	20241104	142700	857986275	4090	4090	4090	4090	0
260	20241104	142600	857986275	4090	4090	4090	4090	0
261	20241104	142500	857986275	4090	4090	4090	4090	684
262	20241104	142400	855188715	4085	4085	4085	4085	0
263	20241104	142300	855188715	4085	4085	4085	4085	0
264	20241104	142200	855188715	4085	4085	4085	4085	0
265	20241104	142100	855188715	4085	4085	4085	4085	50
266	20241104	142000	854984465	4085	4090	4090	4085	984
267	20241104	141900	850960080	4090	4085	4090	4085	300
268	20241104	141800	849734080	4090	4090	4090	4090	4
269	20241104	141700	849717720	4090	4090	4090	4090	1
270	20241104	141600	849713630	4090	4090	4090	4090	5
271	20241104	141500	849693180	4090	4090	4090	4090	891
272	20241104	141400	846048990	4090	4085	4090	4085	2836
273	20241104	141300	834463875	4085	4085	4085	4085	71
274	20241104	141200	834173840	4085	4080	4085	4080	1077
275	20241104	141100	829774300	4085	4085	4085	4085	0
276	20241104	141000	829774300	4085	4080	4085	4080	1755
277	20241104	140900	822610500	4085	4085	4085	4085	176
278	20241104	140800	821891540	4085	4085	4085	4085	300
279	20241104	140700	820666040	4085	4085	4085	4085	1
280	20241104	140600	820661955	4085	4085	4085	4085	130
281	20241104	140500	820130905	4085	4085	4085	4085	630
282	20241104	140400	817557355	4085	4085	4085	4085	424
283	20241104	140300	815825315	4080	4080	4085	4080	737
284	20241104	140200	812818350	4085	4085	4085	4085	1
285	20241104	140100	812814265	4085	4085	4085	4085	0
286	20241104	140000	812814265	4085	4085	4085	4085	856
287	20241104	135900	809317505	4075	4075	4075	4075	180
288	20241104	135800	808584005	4085	4085	4085	4085	1
289	20241104	135700	808579920	4075	4075	4075	4075	0
290	20241104	135600	808579920	4075	4070	4085	4070	135
291	20241104	135500	808028570	4085	4085	4085	4085	679
292	20241104	135400	805254855	4070	4070	4070	4070	26
293	20241104	135300	805149035	4085	4080	4085	4080	174
294	20241104	135200	804439110	4080	4080	4080	4080	1
295	20241104	135100	804435030	4085	4085	4085	4085	2
296	20241104	135000	804426860	4085	4085	4085	4085	627
297	20241104	134900	801865565	4085	4085	4085	4085	1
298	20241104	134800	801861480	4085	4085	4085	4085	1
299	20241104	134700	801857395	4085	4085	4085	4085	0
300	20241104	134600	801857395	4085	4085	4085	4085	97
301	20241104	134500	801461150	4085	4080	4085	4080	855
302	20241104	134400	797968520	4075	4080	4080	4075	2
303	20241104	134300	797960365	4085	4085	4085	4085	53
304	20241104	134200	797743860	4085	4085	4085	4085	1
305	20241104	134100	797739775	4090	4090	4090	4090	10
306	20241104	134000	797698875	4090	4085	4090	4085	701
307	20241104	133900	794834285	4085	4085	4085	4085	3
308	20241104	133800	794822030	4085	4090	4090	4085	5
309	20241104	133700	794801585	4090	4090	4090	4085	3
310	20241104	133600	794789320	4090	4080	4090	4075	1372
311	20241104	133500	789178750	4085	4085	4090	4085	629
312	20241104	133400	786606150	4080	4085	4085	4080	81
313	20241104	133300	786275270	4085	4085	4085	4085	0
314	20241104	133200	786275270	4085	4085	4085	4085	0
315	20241104	133100	786275270	4085	4085	4085	4085	240
316	20241104	133000	785294870	4085	4080	4085	4080	850
317	20241104	132900	781823410	4080	4080	4080	4080	0
318	20241104	132800	781823410	4080	4080	4080	4080	0
319	20241104	132700	781823410	4080	4080	4080	4080	0
320	20241104	132600	781823410	4080	4080	4080	4080	5
321	20241104	132500	781803010	4080	4080	4080	4080	1565
322	20241104	132400	775417810	4075	4075	4075	4075	300
323	20241104	132300	774195310	4080	4080	4080	4080	247
324	20241104	132200	773187550	4080	4085	4085	4080	172
325	20241104	132100	772485780	4085	4085	4085	4085	0
326	20241104	132000	772485780	4085	4080	4085	4080	625
327	20241104	131900	769934130	4080	4085	4085	4080	3243
328	20241104	131800	756702615	4085	4085	4085	4085	0
329	20241104	131700	756702615	4085	4085	4085	4085	162
330	20241104	131600	756040845	4085	4085	4085	4085	1
331	20241104	131500	756036760	4090	4085	4090	4085	871
332	20241104	131400	752476990	4085	4080	4085	4080	53
333	20241104	131300	752260735	4080	4080	4080	4080	0
334	20241104	131200	752260735	4080	4085	4085	4080	88
335	20241104	131100	751901560	4085	4085	4085	4085	0
336	20241104	131000	751901560	4085	4085	4085	4085	1003
337	20241104	130900	747804305	4085	4075	4085	4075	208
338	20241104	130800	746955620	4080	4080	4080	4080	303
339	20241104	130700	745719380	4085	4085	4085	4085	78
340	20241104	130600	745400750	4085	4085	4085	4085	661
341	20241104	130500	742700565	4085	4085	4085	4085	2284
342	20241104	130400	733370425	4085	4085	4085	4085	1
343	20241104	130300	733366340	4085	4085	4085	4085	1
344	20241104	130200	733362255	4080	4080	4080	4080	286
345	20241104	130100	732195375	4085	4085	4085	4085	0
346	20241104	130000	732195375	4085	4085	4090	4085	1171
347	20241104	125900	727407625	4090	4090	4090	4090	0
348	20241104	125800	727407625	4090	4085	4090	4070	348
349	20241104	125700	725991060	4090	4090	4090	4085	63
350	20241104	125600	725733395	4090	4090	4090	4090	51
351	20241104	125500	725524805	4090	4090	4090	4085	744
352	20241104	125400	722482095	4090	4085	4090	4085	505
353	20241104	125300	720416665	4070	4080	4090	4070	835
354	20241104	125200	717006625	4070	4085	4085	4070	48
355	20241104	125100	716810880	4085	4085	4085	4085	0
356	20241104	125000	716810880	4085	4080	4085	4075	10242
357	20241104	124900	674980450	4080	4080	4080	4080	0
358	20241104	124800	674980450	4080	4080	4080	4080	1
359	20241104	124700	674976370	4085	4085	4085	4085	1
360	20241104	124600	674972285	4085	4085	4085	4085	0
361	20241104	124500	674972285	4085	4080	4085	4075	1189
362	20241104	124400	670116970	4080	4080	4080	4080	149
363	20241104	124300	669509050	4075	4075	4075	4075	1
364	20241104	124200	669504975	4080	4080	4080	4080	2
365	20241104	124100	669496815	4085	4085	4085	4085	4
366	20241104	124000	669480475	4085	4085	4085	4085	692
367	20241104	123900	666653655	4085	4085	4085	4085	200
368	20241104	123800	665836655	4085	4085	4085	4085	1
369	20241104	123700	665832570	4085	4085	4085	4085	4
370	20241104	123600	665816230	4085	4085	4085	4085	452
371	20241104	123500	663969810	4085	4085	4085	4085	619
372	20241104	123400	661441195	4080	4080	4080	4080	4000
373	20241104	123300	645121195	4080	4080	4080	4080	41
374	20241104	123200	644953915	4080	4080	4080	4080	0
375	20241104	123100	644953915	4080	4080	4080	4080	1
376	20241104	123000	644949835	4080	4080	4080	4080	922
377	20241104	122900	641188075	4070	4075	4075	4070	50
378	20241104	122800	640984405	4075	4075	4075	4075	2
379	20241104	122700	640976255	4075	4080	4080	4075	4
380	20241104	122600	640959950	4080	4080	4080	4080	1
381	20241104	122500	640955870	4080	4075	4080	4075	688
382	20241104	122400	638150265	4075	4075	4075	4075	1
383	20241104	122300	638146190	4065	4065	4065	4065	0
384	20241104	122200	638146190	4065	4065	4065	4065	0
385	20241104	122100	638146190	4065	4065	4065	4065	177
386	20241104	122000	637426685	4060	4065	4065	4060	1195
387	20241104	121900	632569910	4065	4075	4075	4065	519
388	20241104	121800	630457675	4075	4075	4075	4075	2
389	20241104	121700	630449525	4075	4075	4075	4075	0
390	20241104	121600	630449525	4075	4075	4075	4075	1
391	20241104	121500	630445450	4075	4075	4075	4070	863
392	20241104	121400	626928800	4070	4075	4075	4070	142
393	20241104	121300	626350810	4080	4080	4080	4080	1
394	20241104	121200	626346730	4075	4080	4080	4075	98
395	20241104	121100	625947370	4080	4080	4080	4080	0
396	20241104	121000	625947370	4080	4080	4080	4070	871
397	20241104	120900	622394375	4080	4080	4080	4080	1
398	20241104	120800	622390295	4080	4080	4080	4080	0
399	20241104	120700	622390295	4080	4080	4080	4080	1
400	20241104	120600	622386215	4080	4080	4080	4080	0
401	20241104	120500	622386215	4080	4075	4080	4075	614
402	20241104	120400	619881130	4075	4075	4075	4075	1
403	20241104	120300	619877055	4070	4070	4070	4070	200
404	20241104	120200	619063055	4075	4075	4075	4075	195
405	20241104	120100	618268430	4075	4080	4080	4075	2
406	20241104	120000	618260275	4080	4080	4080	4080	834
407	20241104	115900	614857555	4080	4080	4080	4080	1
408	20241104	115800	614853475	4080	4070	4080	4070	201
409	20241104	115700	614035395	4080	4080	4080	4080	1
410	20241104	115600	614031315	4070	4070	4070	4070	150
411	20241104	115500	613420815	4080	4075	4080	4075	806
412	20241104	115400	610135715	4075	4070	4075	4070	268
413	20241104	115300	609044950	4075	4075	4075	4075	0
414	20241104	115200	609044950	4075	4075	4075	4075	2
415	20241104	115100	609036800	4075	4075	4075	4075	0
416	20241104	115000	609036800	4075	4075	4075	4075	612
417	20241104	114900	606542900	4075	4075	4075	4075	0
418	20241104	114800	606542900	4075	4075	4075	4075	1
419	20241104	114700	606538825	4075	4070	4075	4070	224
420	20241104	114600	605626450	4075	4075	4075	4075	2
421	20241104	114500	605618300	4075	4075	4075	4075	862
422	20241104	114400	602105650	4075	4075	4075	4075	1
423	20241104	114300	602101575	4075	4075	4075	4075	2
424	20241104	114200	602093425	4075	4075	4075	4075	2
425	20241104	114100	602085275	4080	4080	4080	4080	0
426	20241104	114000	602085275	4080	4075	4080	4075	719
427	20241104	113900	599154685	4075	4075	4075	4075	0
428	20241104	113800	599154685	4075	4075	4075	4075	414
429	20241104	113700	597467635	4080	4080	4080	4080	0
430	20241104	113600	597467635	4080	4080	4080	4080	47
431	20241104	113500	597275875	4080	4080	4080	4070	1170
432	20241104	113400	592507060	4080	4080	4080	4080	0
433	20241104	113300	592507060	4080	4080	4080	4080	4
434	20241104	113200	592490740	4080	4080	4080	4080	1
435	20241104	113100	592486660	4080	4080	4080	4080	1
436	20241104	113000	592482580	4075	4080	4080	4075	834
437	20241104	112900	589079865	4080	4080	4080	4080	1
438	20241104	112800	589075785	4075	4075	4075	4075	0
439	20241104	112700	589075785	4075	4070	4075	4070	101
440	20241104	112600	588664215	4075	4080	4080	4075	2
441	20241104	112500	588656060	4080	4080	4080	4080	684
442	20241104	112400	585865340	4080	4080	4080	4080	2
443	20241104	112300	585857180	4080	4080	4080	4080	0
444	20241104	112200	585857180	4080	4080	4080	4080	0
445	20241104	112100	585857180	4080	4080	4080	4080	1
446	20241104	112000	585853100	4080	4075	4080	4065	809
447	20241104	111900	582553940	4075	4080	4080	4075	38
448	20241104	111800	582399085	4080	4080	4080	4080	11
449	20241104	111700	582354205	4080	4080	4080	4075	7
450	20241104	111600	582325670	4080	4080	4080	4080	151
451	20241104	111500	581709590	4080	4065	4080	4065	853
452	20241104	111400	578229650	4070	4070	4070	4070	0
453	20241104	111300	578229650	4070	4070	4070	4070	660
454	20241104	111200	575543450	4075	4080	4080	4075	193
455	20241104	111100	574756970	4080	4080	4080	4080	0
456	20241104	111000	574756970	4080	4080	4080	4080	680
457	20241104	110900	571982570	4080	4080	4080	4080	1
458	20241104	110800	571978490	4080	4080	4080	4080	55
459	20241104	110700	571754090	4080	4075	4080	4075	100
460	20241104	110600	571346585	4075	4075	4075	4075	1
461	20241104	110500	571342510	4080	4075	4080	4075	608
462	20241104	110400	568863470	4075	4075	4075	4075	0
463	20241104	110300	568863470	4075	4075	4075	4075	2
464	20241104	110200	568855320	4080	4070	4080	4070	2
465	20241104	110100	568847170	4070	4070	4070	4070	63
466	20241104	110000	568590760	4080	4080	4080	4080	823
467	20241104	105900	565232920	4080	4075	4080	4065	227
468	20241104	105800	564308975	4080	4080	4080	4080	0
469	20241104	105700	564308975	4080	4080	4080	4080	3
470	20241104	105600	564296735	4085	4085	4085	4085	0
471	20241104	105500	564296735	4085	4085	4085	4080	680
472	20241104	105400	561519610	4080	4080	4080	4080	482
473	20241104	105300	559553050	4085	4085	4085	4080	243
474	20241104	105200	558561600	4085	4085	4085	4085	2
475	20241104	105100	558553430	4085	4080	4085	4080	117
476	20241104	105000	558076065	4080	4075	4085	4075	1445
477	20241104	104900	552178015	4085	4085	4085	4085	2
478	20241104	104800	552169845	4085	4080	4085	4080	3864
479	20241104	104700	536388120	4080	4080	4080	4080	3000
480	20241104	104600	524148120	4080	4080	4080	4080	8
481	20241104	104500	524115480	4075	4080	4085	4075	1192
482	20241104	104400	519249765	4080	4075	4080	4075	8031
483	20241104	104300	486485035	4080	4080	4080	4070	2127
484	20241104	104200	477808110	4075	4070	4080	4070	3672
485	20241104	104100	462833680	4070	4075	4080	4070	5058
486	20241104	104000	442198490	4075	4075	4075	4075	673
487	20241104	103900	439456015	4070	4070	4075	4070	56
488	20241104	103800	439228090	4075	4080	4080	4075	3
489	20241104	103700	439215860	4075	4070	4080	4070	702
490	20241104	103600	436357220	4070	4075	4080	4070	1500
491	20241104	103500	430244205	4070	4065	4075	4065	2204
492	20241104	103400	421267825	4065	4065	4065	4065	81
493	20241104	103300	420938560	4070	4070	4070	4065	1025
494	20241104	103200	416771885	4075	4070	4075	4070	136
495	20241104	103100	416218355	4075	4075	4075	4075	3
496	20241104	103000	416206130	4075	4070	4075	4070	915
497	20241104	102900	412478000	4070	4075	4075	4070	470
498	20241104	102800	410565090	4075	4075	4075	4075	157
499	20241104	102700	409925315	4075	4075	4075	4075	46
500	20241104	102600	409737865	4075	4075	4075	4075	1
501	20241104	102500	409733790	4070	4075	4075	4070	711
502	20241104	102400	406836565	4075	4075	4075	4075	13
503	20241104	102300	406783590	4075	4080	4080	4075	148
504	20241104	102200	406180485	4080	4075	4080	4070	5881
505	20241104	102100	382217265	4075	4075	4075	4075	12
506	20241104	102000	382168365	4075	4075	4075	4075	643
507	20241104	101900	379548140	4070	4065	4075	4065	3039
508	20241104	101800	367178050	4070	4070	4070	4070	1133
509	20241104	101700	362566740	4070	4065	4070	4060	599
510	20241104	101600	360129570	4065	4070	4070	4065	2021
511	20241104	101500	351904150	4075	4070	4075	4065	2257
512	20241104	101400	342715135	4075	4075	4075	4070	152
513	20241104	101300	342096485	4070	4065	4070	4060	4017
514	20241104	101200	325761290	4065	4050	4065	4045	5004
515	20241104	101100	305456185	4060	4060	4060	4055	1014
516	20241104	101000	301344350	4060	4055	4060	4050	2916
517	20241104	100900	289505640	4055	4055	4055	4055	2
518	20241104	100800	289497530	4060	4045	4060	4045	3488
519	20241104	100700	275359090	4045	4050	4050	4045	2
520	20241104	100600	275350995	4050	4030	4050	4030	30038
521	20241104	100500	153989685	4040	4035	4040	4035	2129
522	20241104	100400	145395635	4035	4030	4035	4030	533
523	20241104	100300	143247480	4030	4030	4030	4030	2
524	20241104	100200	143239420	4035	4035	4035	4035	6
525	20241104	100100	143215210	4035	4035	4035	4035	0
526	20241104	100000	143215210	4035	4025	4035	4020	1021
527	20241104	095900	139100525	4025	4025	4025	4025	0
528	20241104	095800	139100525	4025	4030	4030	4025	670
529	20241104	095700	136403425	4030	4030	4030	4030	106
530	20241104	095600	135976245	4035	4035	4035	4035	10
531	20241104	095500	135935895	4035	4035	4035	4035	33
532	20241104	095400	135802740	4035	4035	4035	4035	2
533	20241104	095300	135794670	4010	4035	4035	4010	93
534	20241104	095200	135421285	4035	4035	4035	4035	1
535	20241104	095100	135417250	4030	4005	4030	4005	292
536	20241104	095000	134244890	4005	4020	4020	4005	600
537	20241104	094900	131841710	4030	4025	4030	4025	2901
538	20241104	094800	120151080	4030	4030	4030	4030	0
539	20241104	094700	120151080	4030	4030	4030	4030	0
540	20241104	094600	120151080	4030	4015	4030	4015	2961
541	20241104	094500	108230235	4015	4015	4015	4015	0
542	20241104	094400	108230235	4015	4015	4015	4015	1
543	20241104	094300	108226220	4015	4015	4015	4015	1
544	20241104	094200	108222205	4025	4025	4025	4025	0
545	20241104	094100	108222205	4025	4025	4025	4025	1
546	20241104	094000	108218180	4025	4025	4025	4025	229
547	20241104	093900	107296455	4025	4025	4025	4005	1612
548	20241104	093800	100837170	4025	4025	4025	4015	53
549	20241104	093700	100624275	4025	4025	4025	4025	3
550	20241104	093600	100612200	4035	4015	4035	4015	201
551	20241104	093500	99805165	4015	4015	4015	4015	3
552	20241104	093400	99793120	4035	4035	4035	4025	435
553	20241104	093300	98041805	4035	4035	4035	4035	0
554	20241104	093200	98041805	4035	4035	4035	4035	302
555	20241104	093100	96823235	4035	4035	4035	4030	53
556	20241104	093000	96609385	4035	4035	4035	4035	2
557	20241104	092900	96601315	4030	4030	4030	4030	0
558	20241104	092800	96601315	4030	4020	4030	4020	246
559	20241104	092700	95610295	4025	4025	4025	4025	3276
560	20241104	092600	82424395	4025	4010	4025	4010	324
561	20241104	092500	81120325	4020	4020	4020	4020	1679
562	20241104	092400	74370745	4020	4020	4020	4020	52
563	20241104	092300	74161705	4020	4020	4020	4020	509
564	20241104	092200	72115525	4020	4020	4020	4020	69
565	20241104	092100	71838145	4025	4025	4025	4025	0
566	20241104	092000	71838145	4025	4025	4025	4025	0
567	20241104	091900	71838145	4025	4025	4025	4025	187
568	20241104	091800	71085470	4025	4025	4025	4025	0
569	20241104	091700	71085470	4025	4025	4025	4025	379
570	20241104	091600	69559995	4025	4005	4025	4005	505
571	20241104	091500	67537450	4010	4020	4020	4010	1211
572	20241104	091400	62674230	4020	4020	4020	4020	111
573	20241104	091300	62228010	4020	4020	4020	4020	441
574	20241104	091200	60455190	4020	4020	4025	4020	561
575	20241104	091100	58199960	4020	4020	4020	4020	1
576	20241104	091000	58195940	4000	4000	4000	4000	0
577	20241104	090900	58195940	4000	4010	4010	4000	90
578	20241104	090800	57835455	4000	4025	4025	4000	1127
579	20241104	090700	53321175	4035	4035	4035	4035	0
580	20241104	090600	53321175	4035	4020	4035	4015	81
581	20241104	090500	52995935	4040	4035	4040	4035	2000
582	20241104	090400	44915945	4040	4020	4040	4010	3550
583	20241104	090300	30599385	4020	4035	4035	4020	377
584	20241104	090200	29083695	4040	4035	4040	4035	1104
585	20241104	090100	24625535	4035	4035	4040	4035	3421
586	20241104	090000	10817230	4035	4025	4035	4020	2687