KissMeData/058850/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	193600	916524255	2905	2905	2905	2905	5273
3	20241105	193500	916524255	2905	2905	2905	2905	0
4	20241105	193400	916524255	2905	2905	2905	2905	0
5	20241105	193300	916524255	2905	2905	2905	2905	0
6	20241105	193200	916524255	2905	2905	2905	2905	0
7	20241105	193100	916524255	2905	2905	2905	2905	0
8	20241105	193000	916524255	2905	2905	2905	2905	0
9	20241105	192900	916524255	2905	2905	2905	2905	0
10	20241105	192800	916524255	2905	2905	2905	2905	0
11	20241105	192700	916524255	2905	2905	2905	2905	0
12	20241105	192600	916524255	2905	2905	2905	2905	0
13	20241105	192500	916524255	2905	2905	2905	2905	0
14	20241105	192400	916524255	2905	2905	2905	2905	0
15	20241105	192300	916524255	2905	2905	2905	2905	0
16	20241105	192200	916524255	2905	2905	2905	2905	0
17	20241105	192100	916524255	2905	2905	2905	2905	0
18	20241105	192000	916524255	2905	2905	2905	2905	0
19	20241105	191900	916524255	2905	2905	2905	2905	0
20	20241105	191800	916524255	2905	2905	2905	2905	0
21	20241105	191700	916524255	2905	2905	2905	2905	0
22	20241105	191600	916524255	2905	2905	2905	2905	0
23	20241105	191500	916524255	2905	2905	2905	2905	0
24	20241105	191400	916524255	2905	2905	2905	2905	0
25	20241105	191300	916524255	2905	2905	2905	2905	0
26	20241105	191200	916524255	2905	2905	2905	2905	0
27	20241105	191100	916524255	2905	2905	2905	2905	0
28	20241105	191000	916524255	2905	2905	2905	2905	0
29	20241105	190900	916524255	2905	2905	2905	2905	0
30	20241105	190800	916524255	2905	2905	2905	2905	0
31	20241105	190700	916524255	2905	2905	2905	2905	0
32	20241105	190600	916524255	2905	2905	2905	2905	5273
33	20241105	190500	916524255	2905	2905	2905	2905	0
34	20241105	190400	916524255	2905	2905	2905	2905	0
35	20241105	190300	916524255	2905	2905	2905	2905	0
36	20241105	190200	916524255	2905	2905	2905	2905	0
37	20241105	190100	916524255	2905	2905	2905	2905	0
38	20241105	190000	916524255	2905	2905	2905	2905	0
39	20241105	185900	916524255	2905	2905	2905	2905	0
40	20241105	185800	916524255	2905	2905	2905	2905	0
41	20241105	185700	916524255	2905	2905	2905	2905	0
42	20241105	185600	916524255	2905	2905	2905	2905	0
43	20241105	185500	916524255	2905	2905	2905	2905	0
44	20241105	185400	916524255	2905	2905	2905	2905	0
45	20241105	185300	916524255	2905	2905	2905	2905	0
46	20241105	185200	916524255	2905	2905	2905	2905	0
47	20241105	185100	916524255	2905	2905	2905	2905	0
48	20241105	185000	916524255	2905	2905	2905	2905	0
49	20241105	184900	916524255	2905	2905	2905	2905	0
50	20241105	184800	916524255	2905	2905	2905	2905	0
51	20241105	184700	916524255	2905	2905	2905	2905	0
52	20241105	184600	916524255	2905	2905	2905	2905	0
53	20241105	184500	916524255	2905	2905	2905	2905	0
54	20241105	184400	916524255	2905	2905	2905	2905	0
55	20241105	184300	916524255	2905	2905	2905	2905	0
56	20241105	184200	916524255	2905	2905	2905	2905	0
57	20241105	184100	916524255	2905	2905	2905	2905	0
58	20241105	184000	916524255	2905	2905	2905	2905	0
59	20241105	183900	916524255	2905	2905	2905	2905	0
60	20241105	183800	916524255	2905	2905	2905	2905	0
61	20241105	183700	916524255	2905	2905	2905	2905	0
62	20241105	183600	916524255	2905	2905	2905	2905	5273
63	20241105	183500	916524255	2905	2905	2905	2905	0
64	20241105	183400	916524255	2905	2905	2905	2905	0
65	20241105	183300	916524255	2905	2905	2905	2905	0
66	20241105	183200	916524255	2905	2905	2905	2905	0
67	20241105	183100	916524255	2905	2905	2905	2905	0
68	20241105	183000	916524255	2905	2905	2905	2905	0
69	20241105	182900	916524255	2905	2905	2905	2905	0
70	20241105	182800	916524255	2905	2905	2905	2905	0
71	20241105	182700	916524255	2905	2905	2905	2905	0
72	20241105	182600	916524255	2905	2905	2905	2905	0
73	20241105	182500	916524255	2905	2905	2905	2905	0
74	20241105	182400	916524255	2905	2905	2905	2905	0
75	20241105	182300	916524255	2905	2905	2905	2905	0
76	20241105	182200	916524255	2905	2905	2905	2905	0
77	20241105	182100	916524255	2905	2905	2905	2905	0
78	20241105	182000	916524255	2905	2905	2905	2905	0
79	20241105	181900	916524255	2905	2905	2905	2905	0
80	20241105	181800	916524255	2905	2905	2905	2905	0
81	20241105	181700	916524255	2905	2905	2905	2905	0
82	20241105	181600	916524255	2905	2905	2905	2905	0
83	20241105	181500	916524255	2905	2905	2905	2905	0
84	20241105	181400	916524255	2905	2905	2905	2905	0
85	20241105	181300	916524255	2905	2905	2905	2905	0
86	20241105	181200	916524255	2905	2905	2905	2905	0
87	20241105	181100	916524255	2905	2905	2905	2905	0
88	20241105	181000	916524255	2905	2905	2905	2905	0
89	20241105	180900	916524255	2905	2905	2905	2905	0
90	20241105	180800	916524255	2905	2905	2905	2905	0
91	20241105	180700	916524255	2905	2905	2905	2905	0
92	20241105	180600	916524255	2905	2905	2905	2905	5273
93	20241105	180500	916524255	2905	2905	2905	2905	0
94	20241105	180400	916524255	2905	2905	2905	2905	0
95	20241105	180300	916524255	2905	2905	2905	2905	0
96	20241105	180200	916524255	2905	2905	2905	2905	0
97	20241105	180100	916524255	2905	2905	2905	2905	0
98	20241105	180000	916524255	2905	2905	2905	2905	0
99	20241105	175900	916524255	2905	2905	2905	2905	0
100	20241105	175800	916524255	2905	2905	2905	2905	0
101	20241105	175700	916524255	2905	2905	2905	2905	0
102	20241105	175600	916524255	2905	2905	2905	2905	0
103	20241105	175500	916524255	2905	2905	2905	2905	0
104	20241105	175400	916524255	2905	2905	2905	2905	0
105	20241105	175300	916524255	2905	2905	2905	2905	0
106	20241105	175200	916524255	2905	2905	2905	2905	0
107	20241105	175100	916524255	2905	2905	2905	2905	0
108	20241105	175000	916524255	2905	2905	2905	2905	0
109	20241105	174900	916524255	2905	2905	2905	2905	0
110	20241105	174800	916524255	2905	2905	2905	2905	0
111	20241105	174700	916524255	2905	2905	2905	2905	0
112	20241105	174600	916524255	2905	2905	2905	2905	0
113	20241105	174500	916524255	2905	2905	2905	2905	0
114	20241105	174400	916524255	2905	2905	2905	2905	0
115	20241105	174300	916524255	2905	2905	2905	2905	0
116	20241105	174200	916524255	2905	2905	2905	2905	0
117	20241105	174100	916524255	2905	2905	2905	2905	0
118	20241105	174000	916524255	2905	2905	2905	2905	0
119	20241105	173900	916524255	2905	2905	2905	2905	0
120	20241105	173800	916524255	2905	2905	2905	2905	0
121	20241105	173700	916524255	2905	2905	2905	2905	0
122	20241105	173600	916524255	2905	2905	2905	2905	5273
123	20241105	173500	916524255	2905	2905	2905	2905	0
124	20241105	173400	916524255	2905	2905	2905	2905	0
125	20241105	173300	916524255	2905	2905	2905	2905	0
126	20241105	173200	916524255	2905	2905	2905	2905	0
127	20241105	173100	916524255	2905	2905	2905	2905	0
128	20241105	173000	916524255	2905	2905	2905	2905	0
129	20241105	172900	916524255	2905	2905	2905	2905	0
130	20241105	172800	916524255	2905	2905	2905	2905	0
131	20241105	172700	916524255	2905	2905	2905	2905	0
132	20241105	172600	916524255	2905	2905	2905	2905	0
133	20241105	172500	916524255	2905	2905	2905	2905	0
134	20241105	172400	916524255	2905	2905	2905	2905	0
135	20241105	172300	916524255	2905	2905	2905	2905	0
136	20241105	172200	916524255	2905	2905	2905	2905	0
137	20241105	172100	916524255	2905	2905	2905	2905	0
138	20241105	172000	916524255	2905	2905	2905	2905	0
139	20241105	171900	916524255	2905	2905	2905	2905	0
140	20241105	171800	916524255	2905	2905	2905	2905	0
141	20241105	171700	916524255	2905	2905	2905	2905	0
142	20241105	171600	916524255	2905	2905	2905	2905	0
143	20241105	171500	916524255	2905	2905	2905	2905	0
144	20241105	171400	916524255	2905	2905	2905	2905	0
145	20241105	171300	916524255	2905	2905	2905	2905	0
146	20241105	171200	916524255	2905	2905	2905	2905	0
147	20241105	171100	916524255	2905	2905	2905	2905	0
148	20241105	171000	916524255	2905	2905	2905	2905	0
149	20241105	170900	916524255	2905	2905	2905	2905	0
150	20241105	170800	916524255	2905	2905	2905	2905	0
151	20241105	170700	916524255	2905	2905	2905	2905	0
152	20241105	170600	916524255	2905	2905	2905	2905	5273
153	20241105	170500	916524255	2905	2905	2905	2905	0
154	20241105	170400	916524255	2905	2905	2905	2905	0
155	20241105	170300	916524255	2905	2905	2905	2905	0
156	20241105	170200	916524255	2905	2905	2905	2905	0
157	20241105	170100	916524255	2905	2905	2905	2905	0
158	20241105	170000	916524255	2905	2905	2905	2905	0
159	20241105	165900	916524255	2905	2905	2905	2905	0
160	20241105	165800	916524255	2905	2905	2905	2905	0
161	20241105	165700	916524255	2905	2905	2905	2905	0
162	20241105	165600	916524255	2905	2905	2905	2905	0
163	20241105	165500	916524255	2905	2905	2905	2905	0
164	20241105	165400	916524255	2905	2905	2905	2905	0
165	20241105	165300	916524255	2905	2905	2905	2905	0
166	20241105	165200	916524255	2905	2905	2905	2905	0
167	20241105	165100	916524255	2905	2905	2905	2905	0
168	20241105	165000	916524255	2905	2905	2905	2905	0
169	20241105	164900	916524255	2905	2905	2905	2905	0
170	20241105	164800	916524255	2905	2905	2905	2905	0
171	20241105	164700	916524255	2905	2905	2905	2905	0
172	20241105	164600	916524255	2905	2905	2905	2905	0
173	20241105	164500	916524255	2905	2905	2905	2905	0
174	20241105	164400	916524255	2905	2905	2905	2905	0
175	20241105	164300	916524255	2905	2905	2905	2905	0
176	20241105	164200	916524255	2905	2905	2905	2905	0
177	20241105	164100	916524255	2905	2905	2905	2905	0
178	20241105	164000	916524255	2905	2905	2905	2905	0
179	20241105	163900	916524255	2905	2905	2905	2905	0
180	20241105	163800	916524255	2905	2905	2905	2905	0
181	20241105	163700	916524255	2905	2905	2905	2905	0
182	20241105	163600	916524255	2905	2905	2905	2905	5273
183	20241105	163500	916524255	2905	2905	2905	2905	0
184	20241105	163400	916524255	2905	2905	2905	2905	0
185	20241105	163300	916524255	2905	2905	2905	2905	0
186	20241105	163200	916524255	2905	2905	2905	2905	0
187	20241105	163100	916524255	2905	2905	2905	2905	0
188	20241105	163000	916524255	2905	2905	2905	2905	0
189	20241105	162900	916524255	2905	2905	2905	2905	0
190	20241105	162800	916524255	2905	2905	2905	2905	0
191	20241105	162700	916524255	2905	2905	2905	2905	0
192	20241105	162600	916524255	2905	2905	2905	2905	0
193	20241105	162500	916524255	2905	2905	2905	2905	0
194	20241105	162400	916524255	2905	2905	2905	2905	0
195	20241105	162300	916524255	2905	2905	2905	2905	0
196	20241105	162200	916524255	2905	2905	2905	2905	0
197	20241105	162100	916524255	2905	2905	2905	2905	0
198	20241105	162000	916524255	2905	2905	2905	2905	0
199	20241105	161900	916524255	2905	2905	2905	2905	0
200	20241105	161800	916524255	2905	2905	2905	2905	0
201	20241105	161700	916524255	2905	2905	2905	2905	0
202	20241105	161600	916524255	2905	2905	2905	2905	0
203	20241105	161500	916524255	2905	2905	2905	2905	0
204	20241105	161400	916524255	2905	2905	2905	2905	0
205	20241105	161300	916524255	2905	2905	2905	2905	0
206	20241105	161200	916524255	2905	2905	2905	2905	0
207	20241105	161100	916524255	2905	2905	2905	2905	0
208	20241105	161000	916524255	2905	2905	2905	2905	0
209	20241105	160900	916524255	2905	2905	2905	2905	0
210	20241105	160800	916524255	2905	2905	2905	2905	0
211	20241105	160700	916524255	2905	2905	2905	2905	0
212	20241105	160600	916524255	2905	2905	2905	2905	5273
213	20241105	160500	916524255	2905	2905	2905	2905	0
214	20241105	160400	916524255	2905	2905	2905	2905	0
215	20241105	160300	916524255	2905	2905	2905	2905	0
216	20241105	160200	916524255	2905	2905	2905	2905	0
217	20241105	160100	916524255	2905	2905	2905	2905	0
218	20241105	160000	916524255	2905	2905	2905	2905	0
219	20241105	155900	916524255	2905	2905	2905	2905	0
220	20241105	155800	916524255	2905	2905	2905	2905	0
221	20241105	155700	916524255	2905	2905	2905	2905	0
222	20241105	155600	916524255	2905	2905	2905	2905	0
223	20241105	155500	916524255	2905	2905	2905	2905	0
224	20241105	155400	916524255	2905	2905	2905	2905	0
225	20241105	155300	916524255	2905	2905	2905	2905	0
226	20241105	155200	916524255	2905	2905	2905	2905	0
227	20241105	155100	916524255	2905	2905	2905	2905	0
228	20241105	155000	916524255	2905	2905	2905	2905	0
229	20241105	154900	916524255	2905	2905	2905	2905	0
230	20241105	154800	916524255	2905	2905	2905	2905	0
231	20241105	154700	916524255	2905	2905	2905	2905	0
232	20241105	154600	916524255	2905	2905	2905	2905	0
233	20241105	154500	916524255	2905	2905	2905	2905	0
234	20241105	154400	916524255	2905	2905	2905	2905	0
235	20241105	154300	916524255	2905	2905	2905	2905	0
236	20241105	154200	916524255	2905	2905	2905	2905	0
237	20241105	154100	916524255	2905	2905	2905	2905	0
238	20241105	154000	916524255	2905	2905	2905	2905	0
239	20241105	153900	916524255	2905	2905	2905	2905	0
240	20241105	153800	916524255	2905	2905	2905	2905	0
241	20241105	153700	916524255	2905	2905	2905	2905	0
242	20241105	153600	916524255	2905	2905	2905	2905	5273
243	20241105	153500	916524255	2905	2905	2905	2905	0
244	20241105	153400	916524255	2905	2905	2905	2905	0
245	20241105	153300	916524255	2905	2905	2905	2905	0
246	20241105	153200	916524255	2905	2905	2905	2905	0
247	20241105	153100	916524255	2905	2905	2905	2905	0
248	20241105	153000	916524255	2905	2905	2905	2905	5273
249	20241105	152900	901206190	2920	2920	2920	2920	0
250	20241105	152800	901206190	2920	2920	2920	2920	0
251	20241105	152700	901206190	2920	2920	2920	2920	0
252	20241105	152600	901206190	2920	2920	2920	2920	0
253	20241105	152500	901206190	2920	2920	2920	2920	0
254	20241105	152400	901206190	2920	2920	2920	2920	0
255	20241105	152300	901206190	2920	2920	2920	2920	0
256	20241105	152200	901206190	2920	2920	2920	2920	0
257	20241105	152100	901206190	2920	2920	2920	2920	0
258	20241105	152000	901206190	2920	2920	2920	2920	0
259	20241105	151900	901206190	2920	2910	2920	2905	685
260	20241105	151800	899210680	2910	2910	2910	2905	913
261	20241105	151700	896555600	2915	2915	2915	2915	70
262	20241105	151600	896351550	2915	2915	2915	2915	12
263	20241105	151500	896316570	2915	2910	2915	2910	58
264	20241105	151400	896147640	2920	2915	2920	2915	205
265	20241105	151300	895550060	2915	2915	2915	2915	0
266	20241105	151200	895550060	2915	2910	2915	2910	454
267	20241105	151100	894226815	2915	2920	2920	2910	443
268	20241105	151000	892937655	2920	2915	2920	2900	29768
269	20241105	150900	806394805	2915	2915	2915	2915	0
270	20241105	150800	806394805	2915	2915	2915	2915	20
271	20241105	150700	806336505	2915	2915	2915	2915	1000
272	20241105	150600	803421505	2915	2915	2915	2915	0
273	20241105	150500	803421505	2915	2915	2915	2915	370
274	20241105	150400	802342955	2915	2915	2915	2915	200
275	20241105	150300	801759955	2920	2920	2920	2920	0
276	20241105	150200	801759955	2920	2920	2920	2920	5
277	20241105	150100	801745355	2920	2920	2920	2920	1
278	20241105	150000	801742435	2920	2920	2920	2920	1
279	20241105	145900	801739515	2920	2920	2920	2920	1
280	20241105	145800	801736595	2915	2915	2915	2915	1
281	20241105	145700	801733680	2920	2920	2920	2920	1
282	20241105	145600	801730760	2915	2915	2915	2915	200
283	20241105	145500	801147760	2915	2915	2915	2915	2901
284	20241105	145400	792691345	2915	2915	2915	2915	606
285	20241105	145300	790924855	2920	2920	2920	2920	0
286	20241105	145200	790924855	2920	2920	2920	2920	17
287	20241105	145100	790875215	2915	2915	2915	2915	24
288	20241105	145000	790805255	2915	2915	2915	2915	0
289	20241105	144900	790805255	2915	2920	2920	2915	2
290	20241105	144800	790799420	2920	2920	2920	2920	2
291	20241105	144700	790793580	2920	2920	2920	2920	27
292	20241105	144600	790714740	2920	2920	2920	2920	10
293	20241105	144500	790685540	2915	2915	2915	2915	217
294	20241105	144400	790052985	2920	2920	2920	2920	0
295	20241105	144300	790052985	2920	2920	2920	2920	1
296	20241105	144200	790050065	2920	2920	2920	2920	13
297	20241105	144100	790012105	2920	2915	2920	2915	511
298	20241105	144000	788520040	2915	2915	2915	2915	0
299	20241105	143900	788520040	2915	2915	2915	2915	5
300	20241105	143800	788505465	2915	2915	2915	2915	0
301	20241105	143700	788505465	2915	2915	2920	2915	1035
302	20241105	143600	785488390	2915	2915	2915	2915	788
303	20241105	143500	783191370	2915	2915	2915	2915	47
304	20241105	143400	783054365	2920	2920	2920	2920	3
305	20241105	143300	783045605	2920	2920	2920	2920	0
306	20241105	143200	783045605	2920	2920	2920	2920	0
307	20241105	143100	783045605	2920	2920	2920	2920	101
308	20241105	143000	782750685	2920	2915	2920	2915	15
309	20241105	142900	782706945	2915	2915	2915	2915	0
310	20241105	142800	782706945	2915	2915	2915	2915	296
311	20241105	142700	781844105	2915	2915	2915	2915	0
312	20241105	142600	781844105	2915	2915	2915	2915	200
313	20241105	142500	781261105	2925	2925	2925	2925	3
314	20241105	142400	781252330	2920	2920	2920	2920	10
315	20241105	142300	781223130	2915	2915	2915	2915	490
316	20241105	142200	779794780	2915	2915	2915	2915	0
317	20241105	142100	779794780	2915	2915	2915	2910	1711
318	20241105	142000	774814670	2915	2920	2920	2915	9263
319	20241105	141900	747811655	2925	2925	2925	2925	2
320	20241105	141800	747805805	2925	2925	2925	2925	3
321	20241105	141700	747797030	2925	2925	2925	2925	0
322	20241105	141600	747797030	2925	2925	2925	2925	1
323	20241105	141500	747794105	2920	2920	2920	2920	1
324	20241105	141400	747791185	2925	2920	2925	2920	48
325	20241105	141300	747651020	2925	2925	2925	2925	0
326	20241105	141200	747651020	2925	2925	2925	2925	3
327	20241105	141100	747642245	2920	2920	2920	2920	226
328	20241105	141000	746982325	2920	2920	2920	2920	0
329	20241105	140900	746982325	2920	2920	2920	2920	0
330	20241105	140800	746982325	2920	2920	2920	2920	0
331	20241105	140700	746982325	2920	2920	2920	2920	8
332	20241105	140600	746958965	2920	2925	2925	2920	23
333	20241105	140500	746891715	2920	2920	2920	2920	4612
334	20241105	140400	733424675	2925	2925	2925	2925	0
335	20241105	140300	733424675	2925	2925	2925	2925	1
336	20241105	140200	733421750	2920	2920	2920	2920	210
337	20241105	140100	732808550	2920	2920	2920	2920	195
338	20241105	140000	732239150	2920	2920	2920	2920	1697
339	20241105	135900	727283910	2920	2920	2920	2920	473
340	20241105	135800	725902750	2925	2925	2925	2925	0
341	20241105	135700	725902750	2925	2925	2925	2925	1
342	20241105	135600	725899825	2925	2925	2925	2925	1
343	20241105	135500	725896900	2930	2930	2930	2930	0
344	20241105	135400	725896900	2930	2925	2930	2920	3751
345	20241105	135300	714943865	2925	2925	2925	2925	300
346	20241105	135200	714066365	2925	2925	2925	2925	84
347	20241105	135100	713820665	2925	2925	2925	2925	1000
348	20241105	135000	710895665	2930	2930	2930	2930	0
349	20241105	134900	710895665	2930	2930	2930	2930	0
350	20241105	134800	710895665	2930	2930	2930	2930	2
351	20241105	134700	710889805	2930	2930	2930	2930	0
352	20241105	134600	710889805	2930	2930	2930	2930	20
353	20241105	134500	710831205	2930	2930	2930	2930	1
354	20241105	134400	710828275	2935	2935	2935	2935	0
355	20241105	134300	710828275	2935	2935	2935	2935	0
356	20241105	134200	710828275	2935	2925	2935	2925	351
357	20241105	134100	709801590	2925	2925	2925	2925	1300
358	20241105	134000	705999090	2925	2925	2925	2925	0
359	20241105	133900	705999090	2925	2925	2925	2925	194
360	20241105	133800	705431640	2935	2935	2935	2935	0
361	20241105	133700	705431640	2935	2935	2935	2935	0
362	20241105	133600	705431640	2935	2925	2935	2925	525
363	20241105	133500	703895975	2925	2925	2925	2925	0
364	20241105	133400	703895975	2925	2925	2925	2925	0
365	20241105	133300	703895975	2925	2925	2925	2925	0
366	20241105	133200	703895975	2925	2930	2930	2925	4570
367	20241105	133100	690506635	2935	2935	2935	2935	3
368	20241105	133000	690497830	2935	2935	2935	2935	0
369	20241105	132900	690497830	2935	2935	2935	2935	0
370	20241105	132800	690497830	2935	2935	2935	2935	470
371	20241105	132700	689118380	2935	2930	2935	2930	3761
372	20241105	132600	678089460	2940	2940	2940	2940	2
373	20241105	132500	678083580	2940	2930	2940	2930	114
374	20241105	132400	677748890	2940	2940	2940	2940	23
375	20241105	132300	677681270	2935	2925	2935	2925	274
376	20241105	132200	676879810	2940	2925	2940	2925	48
377	20241105	132100	676739395	2925	2925	2925	2925	150
378	20241105	132000	676300645	2925	2925	2925	2925	100
379	20241105	131900	676008145	2925	2930	2930	2925	60
380	20241105	131800	675832595	2930	2920	2930	2920	891
381	20241105	131700	673226215	2925	2925	2925	2925	6388
382	20241105	131600	654541315	2925	2925	2930	2925	191
383	20241105	131500	653982635	2930	2930	2930	2930	0
384	20241105	131400	653982635	2930	2930	2930	2930	5029
385	20241105	131300	639247665	2930	2930	2930	2930	0
386	20241105	131200	639247665	2930	2930	2930	2930	350
387	20241105	131100	638222165	2930	2930	2930	2930	0
388	20241105	131000	638222165	2930	2930	2930	2930	250
389	20241105	130900	637489665	2935	2935	2935	2935	1
390	20241105	130800	637486730	2930	2930	2930	2930	1
391	20241105	130700	637483800	2935	2935	2940	2935	3807
392	20241105	130600	626310180	2940	2940	2940	2940	0
393	20241105	130500	626310180	2940	2940	2940	2940	4
394	20241105	130400	626298420	2940	2940	2940	2940	23
395	20241105	130300	626230800	2940	2935	2940	2935	201
396	20241105	130200	625640860	2945	2945	2945	2945	2
397	20241105	130100	625634970	2935	2940	2945	2935	13
398	20241105	130000	625596770	2940	2940	2940	2940	200
399	20241105	125900	625008770	2940	2940	2940	2935	278
400	20241105	125800	624191455	2940	2935	2940	2935	402
401	20241105	125700	623011575	2940	2940	2940	2940	3
402	20241105	125600	623002755	2940	2935	2940	2935	3
403	20241105	125500	622993945	2940	2940	2940	2940	0
404	20241105	125400	622993945	2940	2940	2940	2940	0
405	20241105	125300	622993945	2940	2940	2940	2935	38
406	20241105	125200	622882390	2935	2935	2935	2935	4444
407	20241105	125100	609839250	2935	2935	2935	2935	500
408	20241105	125000	608371750	2935	2935	2935	2935	4097
409	20241105	124900	596347055	2940	2940	2940	2940	0
410	20241105	124800	596347055	2940	2940	2940	2940	0
411	20241105	124700	596347055	2940	2940	2940	2940	0
412	20241105	124600	596347055	2940	2940	2940	2940	2391
413	20241105	124500	589317515	2945	2945	2945	2945	1
414	20241105	124400	589314570	2940	2940	2945	2940	3128
415	20241105	124300	580118215	2945	2945	2945	2945	0
416	20241105	124200	580118215	2945	2945	2945	2945	3
417	20241105	124100	580109380	2940	2940	2940	2940	306
418	20241105	124000	579209740	2940	2940	2940	2940	44
419	20241105	123900	579080380	2940	2940	2940	2940	0
420	20241105	123800	579080380	2940	2940	2940	2940	200
421	20241105	123700	578492380	2940	2940	2940	2940	416
422	20241105	123600	577269340	2940	2940	2940	2940	2285
423	20241105	123500	570551440	2940	2940	2940	2940	0
424	20241105	123400	570551440	2940	2940	2940	2940	23
425	20241105	123300	570483820	2945	2945	2945	2945	0
426	20241105	123200	570483820	2945	2945	2945	2945	0
427	20241105	123100	570483820	2945	2945	2945	2945	0
428	20241105	123000	570483820	2945	2945	2945	2945	1
429	20241105	122900	570480875	2940	2945	2945	2940	201
430	20241105	122800	569889855	2945	2940	2945	2940	224
431	20241105	122700	569231280	2940	2945	2945	2940	497
432	20241105	122600	567770095	2935	2935	2935	2935	20
433	20241105	122500	567711395	2935	2940	2940	2935	54
434	20241105	122400	567552810	2945	2935	2945	2935	3
435	20241105	122300	567543985	2935	2935	2935	2935	3
436	20241105	122200	567535180	2940	2935	2940	2935	34
437	20241105	122100	567435225	2945	2940	2945	2940	1142
438	20241105	122000	564077740	2940	2940	2940	2940	690
439	20241105	121900	562049140	2940	2940	2940	2935	344
440	20241105	121800	561037785	2940	2940	2940	2940	16
441	20241105	121700	560990745	2940	2940	2940	2940	1
442	20241105	121600	560987805	2935	2935	2935	2935	128
443	20241105	121500	560612125	2940	2940	2940	2940	3
444	20241105	121400	560603305	2940	2940	2940	2940	1
445	20241105	121300	560600365	2935	2940	2940	2935	10
446	20241105	121200	560571000	2935	2935	2935	2935	0
447	20241105	121100	560571000	2935	2935	2935	2935	224
448	20241105	121000	559913560	2935	2935	2935	2935	134
449	20241105	120900	559520270	2935	2935	2935	2935	2207
450	20241105	120800	553042725	2940	2940	2940	2940	1
451	20241105	120700	553039785	2940	2940	2940	2940	0
452	20241105	120600	553039785	2940	2940	2940	2940	1001
453	20241105	120500	550096845	2935	2935	2935	2935	35
454	20241105	120400	549994120	2940	2940	2940	2940	0
455	20241105	120300	549994120	2940	2940	2940	2940	100
456	20241105	120200	549700120	2940	2940	2940	2940	0
457	20241105	120100	549700120	2940	2940	2940	2940	590
458	20241105	120000	547965520	2940	2940	2940	2940	3
459	20241105	115900	547956700	2940	2940	2940	2940	14
460	20241105	115800	547915540	2940	2940	2940	2940	3
461	20241105	115700	547906720	2940	2940	2940	2940	636
462	20241105	115600	546036880	2940	2940	2940	2940	0
463	20241105	115500	546036880	2940	2940	2940	2940	0
464	20241105	115400	546036880	2940	2935	2940	2935	14
465	20241105	115300	545995740	2935	2935	2935	2935	0
466	20241105	115200	545995740	2935	2935	2935	2935	0
467	20241105	115100	545995740	2935	2940	2940	2935	99
468	20241105	115000	545704725	2940	2940	2940	2940	30
469	20241105	114900	545616525	2935	2940	2940	2935	303
470	20241105	114800	544727205	2935	2935	2935	2935	0
471	20241105	114700	544727205	2935	2935	2935	2935	24
472	20241105	114600	544656765	2935	2940	2940	2935	28
473	20241105	114500	544574450	2940	2935	2940	2935	221
474	20241105	114400	543924960	2935	2935	2935	2935	0
475	20241105	114300	543924960	2935	2935	2935	2935	0
476	20241105	114200	543924960	2935	2940	2940	2935	1513
477	20241105	114100	539483300	2940	2945	2945	2940	236
478	20241105	114000	538789450	2945	2945	2945	2940	3330
479	20241105	113900	528990750	2945	2935	2945	2935	87
480	20241105	113800	528735375	2945	2945	2945	2945	1713
481	20241105	113700	523690590	2945	2935	2945	2935	1524
482	20241105	113600	519202600	2935	2930	2935	2930	503
483	20241105	113500	517726310	2935	2940	2940	2935	2043
484	20241105	113400	511730005	2940	2940	2940	2940	72
485	20241105	113300	511518325	2945	2940	2945	2935	260
486	20241105	113200	510754350	2935	2935	2935	2935	0
487	20241105	113100	510754350	2935	2935	2935	2935	3676
488	20241105	113000	499965290	2935	2935	2935	2935	4277
489	20241105	112900	487412295	2945	2945	2945	2945	0
490	20241105	112800	487412295	2945	2945	2945	2945	1697
491	20241105	112700	482414630	2945	2945	2945	2945	4
492	20241105	112600	482402850	2945	2945	2945	2945	3
493	20241105	112500	482394015	2935	2945	2945	2935	1501
494	20241105	112400	477973580	2945	2940	2945	2940	16
495	20241105	112300	477926510	2935	2935	2935	2935	0
496	20241105	112200	477926510	2935	2935	2935	2935	55
497	20241105	112100	477765085	2940	2940	2940	2940	3
498	20241105	112000	477756265	2935	2935	2935	2935	74
499	20241105	111900	477539075	2935	2935	2935	2935	47
500	20241105	111800	477401130	2940	2940	2940	2940	0
501	20241105	111700	477401130	2940	2940	2940	2940	0
502	20241105	111600	477401130	2940	2930	2940	2930	121
503	20241105	111500	477046590	2940	2940	2940	2940	3
504	20241105	111400	477037770	2940	2935	2940	2935	27
505	20241105	111300	476958490	2935	2935	2935	2935	335
506	20241105	111200	475975265	2935	2940	2945	2935	760
507	20241105	111100	473741285	2940	2940	2940	2935	1322
508	20241105	111000	469855605	2940	2935	2940	2935	858
509	20241105	110900	467337210	2930	2935	2935	2930	490
510	20241105	110800	465900560	2925	2925	2925	2925	0
511	20241105	110700	465900560	2925	2930	2930	2925	1928
512	20241105	110600	460251535	2935	2940	2940	2935	78
513	20241105	110500	460022590	2940	2935	2940	2935	3149
514	20241105	110400	450775270	2940	2940	2945	2940	1434
515	20241105	110300	446559210	2940	2935	2940	2935	240
516	20241105	110200	445854805	2940	2935	2940	2935	21
517	20241105	110100	445793070	2940	2940	2940	2940	133
518	20241105	110000	445402050	2940	2940	2940	2940	0
519	20241105	105900	445402050	2940	2940	2940	2940	5
520	20241105	105800	445387350	2940	2940	2945	2940	98
521	20241105	105700	445099225	2945	2945	2945	2945	3
522	20241105	105600	445090390	2940	2940	2940	2940	101
523	20241105	105500	444793450	2940	2940	2940	2935	2249
524	20241105	105400	438183025	2935	2935	2935	2935	720
525	20241105	105300	436069825	2935	2935	2935	2935	5
526	20241105	105200	436055150	2940	2940	2940	2940	100
527	20241105	105100	435761150	2940	2940	2940	2940	0
528	20241105	105000	435761150	2940	2935	2940	2935	3
529	20241105	104900	435752340	2940	2940	2940	2940	1
530	20241105	104800	435749400	2940	2935	2940	2935	4
531	20241105	104700	435737645	2930	2930	2930	2930	217
532	20241105	104600	435101835	2930	2930	2930	2930	55
533	20241105	104500	434940685	2940	2940	2940	2940	323
534	20241105	104400	433991065	2940	2935	2940	2935	2158
535	20241105	104300	427647105	2935	2935	2935	2935	3
536	20241105	104200	427638300	2935	2930	2935	2930	2
537	20241105	104100	427632435	2930	2930	2930	2930	45
538	20241105	104000	427500585	2930	2930	2930	2930	0
539	20241105	103900	427500585	2930	2930	2935	2930	416
540	20241105	103800	426281690	2930	2930	2930	2930	7
541	20241105	103700	426261180	2930	2930	2930	2930	57
542	20241105	103600	426094170	2930	2930	2930	2930	168
543	20241105	103500	425601930	2925	2925	2925	2925	25
544	20241105	103400	425528805	2930	2930	2930	2930	10
545	20241105	103300	425499505	2930	2930	2930	2930	3
546	20241105	103200	425490715	2930	2930	2930	2930	0
547	20241105	103100	425490715	2930	2930	2930	2930	0
548	20241105	103000	425490715	2930	2930	2930	2930	0
549	20241105	102900	425490715	2930	2930	2930	2930	1
550	20241105	102800	425487785	2930	2930	2930	2930	3
551	20241105	102700	425478995	2925	2925	2925	2925	80
552	20241105	102600	425244995	2925	2925	2925	2925	0
553	20241105	102500	425244995	2925	2925	2925	2925	555
554	20241105	102400	423621620	2925	2925	2925	2925	200
555	20241105	102300	423036620	2930	2930	2930	2930	13
556	20241105	102200	422998530	2930	2930	2930	2930	669
557	20241105	102100	421038360	2935	2930	2935	2930	23
558	20241105	102000	420970955	2940	2935	2940	2935	1699
559	20241105	101900	415977365	2940	2940	2940	2940	0
560	20241105	101800	415977365	2940	2940	2940	2940	0
561	20241105	101700	415977365	2940	2935	2940	2935	291
562	20241105	101600	415122350	2930	2930	2930	2930	194
563	20241105	101500	414553930	2930	2930	2930	2930	343
564	20241105	101400	413548940	2925	2930	2930	2925	510
565	20241105	101300	412057140	2925	2925	2925	2925	0
566	20241105	101200	412057140	2925	2925	2925	2925	65
567	20241105	101100	411867015	2925	2925	2925	2925	410
568	20241105	101000	410667765	2925	2925	2925	2925	0
569	20241105	100900	410667765	2925	2935	2935	2925	3081
570	20241105	100800	401654710	2925	2940	2940	2925	501
571	20241105	100700	400184545	2935	2935	2935	2935	635
572	20241105	100600	398320820	2935	2930	2935	2930	489
573	20241105	100500	396887540	2930	2930	2930	2930	12
574	20241105	100400	396852380	2930	2930	2930	2930	5
575	20241105	100300	396837730	2920	2930	2930	2920	1078
576	20241105	100200	393679870	2930	2930	2930	2920	18
577	20241105	100100	393627140	2920	2930	2930	2920	978
578	20241105	100000	390769680	2930	2925	2930	2925	658
579	20241105	095900	388845025	2925	2925	2935	2925	970
580	20241105	095800	386007765	2930	2930	2935	2925	1453
581	20241105	095700	381750685	2935	2925	2935	2925	199
582	20241105	095600	381168600	2925	2935	2935	2925	6
583	20241105	095500	381151000	2935	2925	2935	2920	4315
584	20241105	095400	368518240	2930	2935	2935	2930	223
585	20241105	095300	367864845	2930	2935	2935	2930	1551
586	20241105	095200	363320365	2940	2940	2940	2930	1577
587	20241105	095100	358696165	2940	2935	2940	2920	8672
588	20241105	095000	333275780	2935	2980	2980	2920	10851
589	20241105	094900	301281555	2955	2935	2980	2930	39522
590	20241105	094800	184226985	2935	2935	2935	2935	303
591	20241105	094700	183337680	2930	2925	2930	2925	752
592	20241105	094600	181134380	2925	2920	2925	2920	500
593	20241105	094500	179673380	2920	2925	2930	2920	253
594	20241105	094400	178933490	2925	2930	2930	2925	4
595	20241105	094300	178921785	2920	2930	2930	2920	1016
596	20241105	094200	175955055	2920	2920	2925	2920	732
597	20241105	094100	173815115	2925	2930	2930	2925	308
598	20241105	094000	172914190	2930	2930	2930	2930	6
599	20241105	093900	172896610	2920	2920	2925	2920	1114
600	20241105	093800	169639730	2925	2925	2930	2925	2455
601	20241105	093700	162453855	2930	2935	2935	2930	1336
602	20241105	093600	158538320	2935	2935	2935	2930	119
603	20241105	093500	158189060	2935	2935	2935	2935	39
604	20241105	093400	158074595	2935	2940	2940	2930	291
605	20241105	093300	157220535	2930	2940	2940	2930	22
606	20241105	093200	157155890	2940	2925	2940	2925	7703
607	20241105	093100	134545615	2925	2930	2930	2925	2918
608	20241105	093000	126010440	2930	2935	2935	2930	520
609	20241105	092900	124486300	2930	2930	2930	2930	13
610	20241105	092800	124448210	2935	2935	2935	2935	1089
611	20241105	092700	121251995	2930	2925	2935	2925	1544
612	20241105	092600	116729060	2925	2925	2925	2925	118
613	20241105	092500	116383910	2930	2925	2930	2925	1732
614	20241105	092400	111309160	2925	2915	2925	2915	1068
615	20241105	092300	108190260	2915	2925	2925	2915	34
616	20241105	092200	108090930	2930	2930	2930	2930	13
617	20241105	092100	108052840	2910	2925	2925	2910	563
618	20241105	092000	106406095	2925	2925	2925	2910	9639
619	20241105	091900	78356470	2910	2915	2915	2910	18
620	20241105	091800	78304040	2915	2915	2915	2915	621
621	20241105	091700	76493825	2915	2915	2915	2915	1631
622	20241105	091600	71739460	2915	2920	2925	2915	3039
623	20241105	091500	62879765	2925	2930	2930	2925	1993
624	20241105	091400	57048700	2930	2930	2935	2930	674
625	20241105	091300	55072720	2930	2935	2935	2930	55
626	20241105	091200	54911320	2930	2920	2935	2915	8215
627	20241105	091100	30858085	2920	2920	2920	2920	0
628	20241105	091000	30858085	2920	2905	2920	2905	911
629	20241105	090900	28199245	2905	2905	2905	2905	1277
630	20241105	090800	24489560	2905	2905	2905	2905	119
631	20241105	090700	24143865	2905	2905	2905	2905	1
632	20241105	090600	24140960	2905	2905	2910	2905	682
633	20241105	090500	22159700	2905	2905	2905	2905	15
634	20241105	090400	22116125	2915	2915	2915	2905	82
635	20241105	090300	21877695	2915	2900	2915	2900	1759
636	20241105	090200	16768610	2900	2910	2910	2900	1242
637	20241105	090100	13166140	2920	2925	2925	2905	409
638	20241105	090000	11976250	2920	2915	2925	2900	3021