KissMeData/072130/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	194600	1013593305	5040	5040	5040	5040	4656
3	20241105	194500	1013593305	5040	5040	5040	5040	0
4	20241105	194400	1013593305	5040	5040	5040	5040	0
5	20241105	194300	1013593305	5040	5040	5040	5040	0
6	20241105	194200	1013593305	5040	5040	5040	5040	0
7	20241105	194100	1013593305	5040	5040	5040	5040	0
8	20241105	194000	1013593305	5040	5040	5040	5040	0
9	20241105	193900	1013593305	5040	5040	5040	5040	0
10	20241105	193800	1013593305	5040	5040	5040	5040	0
11	20241105	193700	1013593305	5040	5040	5040	5040	0
12	20241105	193600	1013593305	5040	5040	5040	5040	0
13	20241105	193500	1013593305	5040	5040	5040	5040	0
14	20241105	193400	1013593305	5040	5040	5040	5040	0
15	20241105	193300	1013593305	5040	5040	5040	5040	0
16	20241105	193200	1013593305	5040	5040	5040	5040	0
17	20241105	193100	1013593305	5040	5040	5040	5040	0
18	20241105	193000	1013593305	5040	5040	5040	5040	0
19	20241105	192900	1013593305	5040	5040	5040	5040	0
20	20241105	192800	1013593305	5040	5040	5040	5040	0
21	20241105	192700	1013593305	5040	5040	5040	5040	0
22	20241105	192600	1013593305	5040	5040	5040	5040	0
23	20241105	192500	1013593305	5040	5040	5040	5040	0
24	20241105	192400	1013593305	5040	5040	5040	5040	0
25	20241105	192300	1013593305	5040	5040	5040	5040	0
26	20241105	192200	1013593305	5040	5040	5040	5040	0
27	20241105	192100	1013593305	5040	5040	5040	5040	0
28	20241105	192000	1013593305	5040	5040	5040	5040	0
29	20241105	191900	1013593305	5040	5040	5040	5040	0
30	20241105	191800	1013593305	5040	5040	5040	5040	0
31	20241105	191700	1013593305	5040	5040	5040	5040	0
32	20241105	191600	1013593305	5040	5040	5040	5040	4656
33	20241105	191500	1013593305	5040	5040	5040	5040	0
34	20241105	191400	1013593305	5040	5040	5040	5040	0
35	20241105	191300	1013593305	5040	5040	5040	5040	0
36	20241105	191200	1013593305	5040	5040	5040	5040	0
37	20241105	191100	1013593305	5040	5040	5040	5040	0
38	20241105	191000	1013593305	5040	5040	5040	5040	0
39	20241105	190900	1013593305	5040	5040	5040	5040	0
40	20241105	190800	1013593305	5040	5040	5040	5040	0
41	20241105	190700	1013593305	5040	5040	5040	5040	0
42	20241105	190600	1013593305	5040	5040	5040	5040	0
43	20241105	190500	1013593305	5040	5040	5040	5040	0
44	20241105	190400	1013593305	5040	5040	5040	5040	0
45	20241105	190300	1013593305	5040	5040	5040	5040	0
46	20241105	190200	1013593305	5040	5040	5040	5040	0
47	20241105	190100	1013593305	5040	5040	5040	5040	0
48	20241105	190000	1013593305	5040	5040	5040	5040	0
49	20241105	185900	1013593305	5040	5040	5040	5040	0
50	20241105	185800	1013593305	5040	5040	5040	5040	0
51	20241105	185700	1013593305	5040	5040	5040	5040	0
52	20241105	185600	1013593305	5040	5040	5040	5040	0
53	20241105	185500	1013593305	5040	5040	5040	5040	0
54	20241105	185400	1013593305	5040	5040	5040	5040	0
55	20241105	185300	1013593305	5040	5040	5040	5040	0
56	20241105	185200	1013593305	5040	5040	5040	5040	0
57	20241105	185100	1013593305	5040	5040	5040	5040	0
58	20241105	185000	1013593305	5040	5040	5040	5040	0
59	20241105	184900	1013593305	5040	5040	5040	5040	0
60	20241105	184800	1013593305	5040	5040	5040	5040	0
61	20241105	184700	1013593305	5040	5040	5040	5040	0
62	20241105	184600	1013593305	5040	5040	5040	5040	4656
63	20241105	184500	1013593305	5040	5040	5040	5040	0
64	20241105	184400	1013593305	5040	5040	5040	5040	0
65	20241105	184300	1013593305	5040	5040	5040	5040	0
66	20241105	184200	1013593305	5040	5040	5040	5040	0
67	20241105	184100	1013593305	5040	5040	5040	5040	0
68	20241105	184000	1013593305	5040	5040	5040	5040	0
69	20241105	183900	1013593305	5040	5040	5040	5040	0
70	20241105	183800	1013593305	5040	5040	5040	5040	0
71	20241105	183700	1013593305	5040	5040	5040	5040	0
72	20241105	183600	1013593305	5040	5040	5040	5040	0
73	20241105	183500	1013593305	5040	5040	5040	5040	0
74	20241105	183400	1013593305	5040	5040	5040	5040	0
75	20241105	183300	1013593305	5040	5040	5040	5040	0
76	20241105	183200	1013593305	5040	5040	5040	5040	0
77	20241105	183100	1013593305	5040	5040	5040	5040	0
78	20241105	183000	1013593305	5040	5040	5040	5040	0
79	20241105	182900	1013593305	5040	5040	5040	5040	0
80	20241105	182800	1013593305	5040	5040	5040	5040	0
81	20241105	182700	1013593305	5040	5040	5040	5040	0
82	20241105	182600	1013593305	5040	5040	5040	5040	0
83	20241105	182500	1013593305	5040	5040	5040	5040	0
84	20241105	182400	1013593305	5040	5040	5040	5040	0
85	20241105	182300	1013593305	5040	5040	5040	5040	0
86	20241105	182200	1013593305	5040	5040	5040	5040	0
87	20241105	182100	1013593305	5040	5040	5040	5040	0
88	20241105	182000	1013593305	5040	5040	5040	5040	0
89	20241105	181900	1013593305	5040	5040	5040	5040	0
90	20241105	181800	1013593305	5040	5040	5040	5040	0
91	20241105	181700	1013593305	5040	5040	5040	5040	0
92	20241105	181600	1013593305	5040	5040	5040	5040	4656
93	20241105	181500	1013593305	5040	5040	5040	5040	0
94	20241105	181400	1013593305	5040	5040	5040	5040	0
95	20241105	181300	1013593305	5040	5040	5040	5040	0
96	20241105	181200	1013593305	5040	5040	5040	5040	0
97	20241105	181100	1013593305	5040	5040	5040	5040	0
98	20241105	181000	1013593305	5040	5040	5040	5040	0
99	20241105	180900	1013593305	5040	5040	5040	5040	0
100	20241105	180800	1013593305	5040	5040	5040	5040	0
101	20241105	180700	1013593305	5040	5040	5040	5040	0
102	20241105	180600	1013593305	5040	5040	5040	5040	0
103	20241105	180500	1013593305	5040	5040	5040	5040	0
104	20241105	180400	1013593305	5040	5040	5040	5040	0
105	20241105	180300	1013593305	5040	5040	5040	5040	0
106	20241105	180200	1013593305	5040	5040	5040	5040	0
107	20241105	180100	1013593305	5040	5040	5040	5040	0
108	20241105	180000	1013593305	5040	5040	5040	5040	0
109	20241105	175900	1013593305	5040	5040	5040	5040	0
110	20241105	175800	1013593305	5040	5040	5040	5040	0
111	20241105	175700	1013593305	5040	5040	5040	5040	0
112	20241105	175600	1013593305	5040	5040	5040	5040	0
113	20241105	175500	1013593305	5040	5040	5040	5040	0
114	20241105	175400	1013593305	5040	5040	5040	5040	0
115	20241105	175300	1013593305	5040	5040	5040	5040	0
116	20241105	175200	1013593305	5040	5040	5040	5040	0
117	20241105	175100	1013593305	5040	5040	5040	5040	0
118	20241105	175000	1013593305	5040	5040	5040	5040	0
119	20241105	174900	1013593305	5040	5040	5040	5040	0
120	20241105	174800	1013593305	5040	5040	5040	5040	0
121	20241105	174700	1013593305	5040	5040	5040	5040	0
122	20241105	174600	1013593305	5040	5040	5040	5040	4656
123	20241105	174500	1013593305	5040	5040	5040	5040	0
124	20241105	174400	1013593305	5040	5040	5040	5040	0
125	20241105	174300	1013593305	5040	5040	5040	5040	0
126	20241105	174200	1013593305	5040	5040	5040	5040	0
127	20241105	174100	1013593305	5040	5040	5040	5040	0
128	20241105	174000	1013593305	5040	5040	5040	5040	0
129	20241105	173900	1013593305	5040	5040	5040	5040	0
130	20241105	173800	1013593305	5040	5040	5040	5040	0
131	20241105	173700	1013593305	5040	5040	5040	5040	0
132	20241105	173600	1013593305	5040	5040	5040	5040	0
133	20241105	173500	1013593305	5040	5040	5040	5040	0
134	20241105	173400	1013593305	5040	5040	5040	5040	0
135	20241105	173300	1013593305	5040	5040	5040	5040	0
136	20241105	173200	1013593305	5040	5040	5040	5040	0
137	20241105	173100	1013593305	5040	5040	5040	5040	0
138	20241105	173000	1013593305	5040	5040	5040	5040	0
139	20241105	172900	1013593305	5040	5040	5040	5040	0
140	20241105	172800	1013593305	5040	5040	5040	5040	0
141	20241105	172700	1013593305	5040	5040	5040	5040	0
142	20241105	172600	1013593305	5040	5040	5040	5040	0
143	20241105	172500	1013593305	5040	5040	5040	5040	0
144	20241105	172400	1013593305	5040	5040	5040	5040	0
145	20241105	172300	1013593305	5040	5040	5040	5040	0
146	20241105	172200	1013593305	5040	5040	5040	5040	0
147	20241105	172100	1013593305	5040	5040	5040	5040	0
148	20241105	172000	1013593305	5040	5040	5040	5040	0
149	20241105	171900	1013593305	5040	5040	5040	5040	0
150	20241105	171800	1013593305	5040	5040	5040	5040	0
151	20241105	171700	1013593305	5040	5040	5040	5040	0
152	20241105	171600	1013593305	5040	5040	5040	5040	4656
153	20241105	171500	1013593305	5040	5040	5040	5040	0
154	20241105	171400	1013593305	5040	5040	5040	5040	0
155	20241105	171300	1013593305	5040	5040	5040	5040	0
156	20241105	171200	1013593305	5040	5040	5040	5040	0
157	20241105	171100	1013593305	5040	5040	5040	5040	0
158	20241105	171000	1013593305	5040	5040	5040	5040	0
159	20241105	170900	1013593305	5040	5040	5040	5040	0
160	20241105	170800	1013593305	5040	5040	5040	5040	0
161	20241105	170700	1013593305	5040	5040	5040	5040	0
162	20241105	170600	1013593305	5040	5040	5040	5040	0
163	20241105	170500	1013593305	5040	5040	5040	5040	0
164	20241105	170400	1013593305	5040	5040	5040	5040	0
165	20241105	170300	1013593305	5040	5040	5040	5040	0
166	20241105	170200	1013593305	5040	5040	5040	5040	0
167	20241105	170100	1013593305	5040	5040	5040	5040	0
168	20241105	170000	1013593305	5040	5040	5040	5040	0
169	20241105	165900	1013593305	5040	5040	5040	5040	0
170	20241105	165800	1013593305	5040	5040	5040	5040	0
171	20241105	165700	1013593305	5040	5040	5040	5040	0
172	20241105	165600	1013593305	5040	5040	5040	5040	0
173	20241105	165500	1013593305	5040	5040	5040	5040	0
174	20241105	165400	1013593305	5040	5040	5040	5040	0
175	20241105	165300	1013593305	5040	5040	5040	5040	0
176	20241105	165200	1013593305	5040	5040	5040	5040	0
177	20241105	165100	1013593305	5040	5040	5040	5040	0
178	20241105	165000	1013593305	5040	5040	5040	5040	0
179	20241105	164900	1013593305	5040	5040	5040	5040	0
180	20241105	164800	1013593305	5040	5040	5040	5040	0
181	20241105	164700	1013593305	5040	5040	5040	5040	0
182	20241105	164600	1013593305	5040	5040	5040	5040	4656
183	20241105	164500	1013593305	5040	5040	5040	5040	0
184	20241105	164400	1013593305	5040	5040	5040	5040	0
185	20241105	164300	1013593305	5040	5040	5040	5040	0
186	20241105	164200	1013593305	5040	5040	5040	5040	0
187	20241105	164100	1013593305	5040	5040	5040	5040	0
188	20241105	164000	1013593305	5040	5040	5040	5040	0
189	20241105	163900	1013593305	5040	5040	5040	5040	0
190	20241105	163800	1013593305	5040	5040	5040	5040	0
191	20241105	163700	1013593305	5040	5040	5040	5040	0
192	20241105	163600	1013593305	5040	5040	5040	5040	0
193	20241105	163500	1013593305	5040	5040	5040	5040	0
194	20241105	163400	1013593305	5040	5040	5040	5040	0
195	20241105	163300	1013593305	5040	5040	5040	5040	0
196	20241105	163200	1013593305	5040	5040	5040	5040	0
197	20241105	163100	1013593305	5040	5040	5040	5040	0
198	20241105	163000	1013593305	5040	5040	5040	5040	0
199	20241105	162900	1013593305	5040	5040	5040	5040	0
200	20241105	162800	1013593305	5040	5040	5040	5040	0
201	20241105	162700	1013593305	5040	5040	5040	5040	0
202	20241105	162600	1013593305	5040	5040	5040	5040	0
203	20241105	162500	1013593305	5040	5040	5040	5040	0
204	20241105	162400	1013593305	5040	5040	5040	5040	0
205	20241105	162300	1013593305	5040	5040	5040	5040	0
206	20241105	162200	1013593305	5040	5040	5040	5040	0
207	20241105	162100	1013593305	5040	5040	5040	5040	0
208	20241105	162000	1013593305	5040	5040	5040	5040	0
209	20241105	161900	1013593305	5040	5040	5040	5040	0
210	20241105	161800	1013593305	5040	5040	5040	5040	0
211	20241105	161700	1013593305	5040	5040	5040	5040	0
212	20241105	161600	1013593305	5040	5040	5040	5040	4656
213	20241105	161500	1013593305	5040	5040	5040	5040	0
214	20241105	161400	1013593305	5040	5040	5040	5040	0
215	20241105	161300	1013593305	5040	5040	5040	5040	0
216	20241105	161200	1013593305	5040	5040	5040	5040	0
217	20241105	161100	1013593305	5040	5040	5040	5040	0
218	20241105	161000	1013593305	5040	5040	5040	5040	0
219	20241105	160900	1013593305	5040	5040	5040	5040	0
220	20241105	160800	1013593305	5040	5040	5040	5040	0
221	20241105	160700	1013593305	5040	5040	5040	5040	0
222	20241105	160600	1013593305	5040	5040	5040	5040	0
223	20241105	160500	1013593305	5040	5040	5040	5040	0
224	20241105	160400	1013593305	5040	5040	5040	5040	0
225	20241105	160300	1013593305	5040	5040	5040	5040	0
226	20241105	160200	1013593305	5040	5040	5040	5040	0
227	20241105	160100	1013593305	5040	5040	5040	5040	0
228	20241105	160000	1013593305	5040	5040	5040	5040	0
229	20241105	155900	1013593305	5040	5040	5040	5040	0
230	20241105	155800	1013593305	5040	5040	5040	5040	0
231	20241105	155700	1013593305	5040	5040	5040	5040	0
232	20241105	155600	1013593305	5040	5040	5040	5040	0
233	20241105	155500	1013593305	5040	5040	5040	5040	0
234	20241105	155400	1013593305	5040	5040	5040	5040	0
235	20241105	155300	1013593305	5040	5040	5040	5040	0
236	20241105	155200	1013593305	5040	5040	5040	5040	0
237	20241105	155100	1013593305	5040	5040	5040	5040	0
238	20241105	155000	1013593305	5040	5040	5040	5040	0
239	20241105	154900	1013593305	5040	5040	5040	5040	0
240	20241105	154800	1013593305	5040	5040	5040	5040	0
241	20241105	154700	1013593305	5040	5040	5040	5040	0
242	20241105	154600	1013593305	5040	5040	5040	5040	4656
243	20241105	154500	1013593305	5040	5040	5040	5040	0
244	20241105	154400	1013593305	5040	5040	5040	5040	0
245	20241105	154300	1013593305	5040	5040	5040	5040	0
246	20241105	154200	1013593305	5040	5040	5040	5040	0
247	20241105	154100	1013593305	5040	5040	5040	5040	0
248	20241105	154000	1013593305	5040	5040	5040	5040	0
249	20241105	153900	1013593305	5040	5040	5040	5040	0
250	20241105	153800	1013593305	5040	5040	5040	5040	0
251	20241105	153700	1013593305	5040	5040	5040	5040	0
252	20241105	153600	1013593305	5040	5040	5040	5040	0
253	20241105	153500	1013593305	5040	5040	5040	5040	0
254	20241105	153400	1013593305	5040	5040	5040	5040	0
255	20241105	153300	1013593305	5040	5040	5040	5040	0
256	20241105	153200	1013593305	5040	5040	5040	5040	0
257	20241105	153100	1013593305	5040	5040	5040	5040	0
258	20241105	153000	1013593305	5040	5040	5040	5040	4656
259	20241105	152900	990127065	5040	5040	5040	5040	0
260	20241105	152800	990127065	5040	5040	5040	5040	0
261	20241105	152700	990127065	5040	5040	5040	5040	0
262	20241105	152600	990127065	5040	5040	5040	5040	0
263	20241105	152500	990127065	5040	5040	5040	5040	0
264	20241105	152400	990127065	5040	5040	5040	5040	0
265	20241105	152300	990127065	5040	5040	5040	5040	0
266	20241105	152200	990127065	5040	5040	5040	5040	0
267	20241105	152100	990127065	5040	5040	5040	5040	0
268	20241105	152000	990127065	5040	5040	5040	5040	0
269	20241105	151900	990127065	5040	5000	5040	4950	7086
270	20241105	151800	954619850	5000	4985	5000	4985	400
271	20241105	151700	952624360	4985	4955	4985	4955	521
272	20241105	151600	950031595	4990	4955	4990	4950	2550
273	20241105	151500	937400200	4955	4980	4995	4955	2245
274	20241105	151400	926246755	5000	5000	5000	5000	0
275	20241105	151300	926246755	5000	5000	5000	5000	11
276	20241105	151200	926191755	5000	5000	5000	5000	0
277	20241105	151100	926191755	5000	5000	5000	5000	3
278	20241105	151000	926176755	5000	4990	5000	4975	1214
279	20241105	150900	920125420	4990	4990	4990	4990	0
280	20241105	150800	920125420	4990	4990	4990	4990	410
281	20241105	150700	918079520	5000	5000	5000	5000	0
282	20241105	150600	918079520	5000	5000	5000	5000	0
283	20241105	150500	918079520	5000	5000	5000	5000	200
284	20241105	150400	917079520	4985	4985	4985	4985	0
285	20241105	150300	917079520	4985	4985	4985	4985	86
286	20241105	150200	916650810	4985	4995	4995	4985	1500
287	20241105	150100	909169210	5010	5010	5010	5010	0
288	20241105	150000	909169210	5010	5010	5010	5010	0
289	20241105	145900	909169210	5010	5010	5010	5010	200
290	20241105	145800	908167210	4995	5000	5000	4995	745
291	20241105	145700	904443985	5010	5010	5010	5010	0
292	20241105	145600	904443985	5010	5010	5010	5010	220
293	20241105	145500	903341785	5010	5010	5010	5010	300
294	20241105	145400	901838785	5010	5000	5010	5000	503
295	20241105	145300	899321785	5000	5000	5000	5000	0
296	20241105	145200	899321785	5000	5000	5000	5000	1
297	20241105	145100	899316785	5020	5000	5020	5000	596
298	20241105	145000	896333785	5020	5020	5020	5020	500
299	20241105	144900	893823785	5020	5020	5020	5020	300
300	20241105	144800	892317785	5020	5020	5020	5020	819
301	20241105	144700	888206405	5020	4985	5020	4985	1900
302	20241105	144600	878677165	4990	4990	4990	4990	0
303	20241105	144500	878677165	4990	5000	5000	4985	435
304	20241105	144400	876508515	5010	5010	5010	5010	0
305	20241105	144300	876508515	5010	5010	5010	5010	645
306	20241105	144200	873277065	5020	5020	5020	5020	0
307	20241105	144100	873277065	5020	5010	5020	5010	200
308	20241105	144000	872274605	5010	5010	5010	5010	1400
309	20241105	143900	865260605	5010	5010	5010	5010	200
310	20241105	143800	864258605	5010	5010	5010	4990	206
311	20241105	143700	863226645	4985	4985	4985	4985	2
312	20241105	143600	863216675	5010	5010	5010	5010	0
313	20241105	143500	863216675	5010	5010	5010	5010	0
314	20241105	143400	863216675	5010	5010	5010	5010	3
315	20241105	143300	863201645	5000	5000	5000	5000	0
316	20241105	143200	863201645	5000	5000	5000	5000	0
317	20241105	143100	863201645	5000	5000	5000	5000	0
318	20241105	143000	863201645	5000	5000	5000	5000	10
319	20241105	142900	863151645	5000	5000	5000	5000	0
320	20241105	142800	863151645	5000	5000	5000	5000	0
321	20241105	142700	863151645	5000	5000	5000	5000	0
322	20241105	142600	863151645	5000	5000	5000	5000	50
323	20241105	142500	862901645	5000	5000	5000	5000	1120
324	20241105	142400	857301645	5000	5000	5000	5000	0
325	20241105	142300	857301645	5000	5000	5000	5000	1
326	20241105	142200	857296645	5000	5000	5000	5000	0
327	20241105	142100	857296645	5000	4985	5000	4985	666
328	20241105	142000	853976620	5010	5010	5010	5010	0
329	20241105	141900	853976620	5010	5010	5010	5010	200
330	20241105	141800	852974620	5010	5010	5010	5010	0
331	20241105	141700	852974620	5010	5010	5010	5010	0
332	20241105	141600	852974620	5010	5010	5010	5010	101
333	20241105	141500	852468610	5010	5010	5010	5010	3
334	20241105	141400	852453580	4985	4990	4990	4985	746
335	20241105	141300	848732270	4995	5020	5020	4995	82
336	20241105	141200	848322655	4995	5010	5010	4995	1133
337	20241105	141100	842657850	5020	5020	5020	5020	22
338	20241105	141000	842547410	5040	5040	5040	5040	7
339	20241105	140900	842512130	5040	5040	5040	5040	0
340	20241105	140800	842512130	5040	5040	5040	5040	0
341	20241105	140700	842512130	5040	5040	5040	5040	0
342	20241105	140600	842512130	5040	5040	5040	5040	0
343	20241105	140500	842512130	5040	5040	5040	5040	0
344	20241105	140400	842512130	5040	5040	5040	5040	0
345	20241105	140300	842512130	5040	5040	5040	5040	0
346	20241105	140200	842512130	5040	5040	5040	5040	1
347	20241105	140100	842507090	5040	5040	5040	5040	500
348	20241105	140000	839987090	5040	5040	5040	5040	500
349	20241105	135900	837467090	5040	5040	5040	5040	0
350	20241105	135800	837467090	5040	5040	5040	5040	200
351	20241105	135700	836459090	5040	5040	5040	5040	0
352	20241105	135600	836459090	5040	5040	5040	5040	0
353	20241105	135500	836459090	5040	5040	5040	5040	0
354	20241105	135400	836459090	5040	5040	5040	5040	0
355	20241105	135300	836459090	5040	5040	5040	5040	0
356	20241105	135200	836459090	5040	5040	5040	5040	0
357	20241105	135100	836459090	5040	5040	5040	5040	0
358	20241105	135000	836459090	5040	5010	5040	5010	100
359	20241105	134900	835956900	5010	5010	5010	5010	211
360	20241105	134800	834899790	5010	5010	5010	4995	3871
361	20241105	134700	815540465	5040	5040	5040	5040	0
362	20241105	134600	815540465	5040	5040	5040	5040	0
363	20241105	134500	815540465	5040	5040	5040	5040	0
364	20241105	134400	815540465	5040	5040	5040	5040	0
365	20241105	134300	815540465	5040	5040	5040	5040	1
366	20241105	134200	815535425	5010	5040	5050	5010	196
367	20241105	134100	814550345	5040	5010	5040	5000	631
368	20241105	134000	811381245	5050	5050	5050	5050	0
369	20241105	133900	811381245	5050	5050	5050	5050	0
370	20241105	133800	811381245	5050	5050	5050	5050	0
371	20241105	133700	811381245	5050	5050	5050	5050	0
372	20241105	133600	811381245	5050	5050	5050	5050	0
373	20241105	133500	811381245	5050	5050	5050	5050	1
374	20241105	133400	811376195	5040	5040	5040	5040	0
375	20241105	133300	811376195	5040	5040	5040	5040	2
376	20241105	133200	811366115	5040	5040	5040	5040	0
377	20241105	133100	811366115	5040	5040	5040	5040	0
378	20241105	133000	811366115	5040	5040	5040	5040	0
379	20241105	132900	811366115	5040	5040	5040	5040	0
380	20241105	132800	811366115	5040	5040	5040	5040	832
381	20241105	132700	807172835	5040	5040	5040	5040	24
382	20241105	132600	807051875	5040	5020	5040	5020	322
383	20241105	132500	805435335	5050	5050	5050	5050	0
384	20241105	132400	805435335	5050	5050	5050	5050	0
385	20241105	132300	805435335	5050	5040	5050	5040	400
386	20241105	132200	803415495	5050	5050	5050	5050	0
387	20241105	132100	803415495	5050	5050	5050	5050	6527
388	20241105	132000	770454145	5050	5050	5050	5050	977
389	20241105	131900	765520295	5050	5050	5050	5010	2160
390	20241105	131800	754612695	5050	5050	5050	5050	0
391	20241105	131700	754612695	5050	5050	5050	5050	219
392	20241105	131600	753506745	5050	5050	5050	5050	0
393	20241105	131500	753506745	5050	5050	5050	5050	0
394	20241105	131400	753506745	5050	5050	5050	5050	400
395	20241105	131300	751486745	5050	5050	5050	5050	700
396	20241105	131200	747951745	5050	5050	5050	5050	200
397	20241105	131100	746941745	5050	5050	5050	5050	348
398	20241105	131000	745184345	5050	5050	5050	5050	0
399	20241105	130900	745184345	5050	5050	5050	5050	20
400	20241105	130800	745083345	5040	5040	5040	5040	0
401	20241105	130700	745083345	5040	5040	5040	5040	20
402	20241105	130600	744982545	5040	5040	5040	5040	10
403	20241105	130500	744932145	5040	5040	5040	5040	0
404	20241105	130400	744932145	5040	5040	5040	5040	0
405	20241105	130300	744932145	5040	5040	5040	5040	0
406	20241105	130200	744932145	5040	5040	5040	5040	2
407	20241105	130100	744922065	5040	5040	5040	5040	500
408	20241105	130000	742402065	5050	5010	5050	5000	4700
409	20241105	125900	718830265	5050	5050	5050	5050	2800
410	20241105	125800	704690265	5050	5030	5050	5030	4102
411	20241105	125700	683985575	5030	5030	5030	5030	100
412	20241105	125600	683482575	5010	5010	5010	5010	2
413	20241105	125500	683472555	5010	5010	5010	5010	100
414	20241105	125400	682971555	5020	5010	5020	5010	200
415	20241105	125300	681968555	5010	5010	5010	5010	0
416	20241105	125200	681968555	5010	5010	5010	5010	0
417	20241105	125100	681968555	5010	5010	5010	5010	0
418	20241105	125000	681968555	5010	5010	5010	5010	0
419	20241105	124900	681968555	5010	5010	5010	5010	0
420	20241105	124800	681968555	5010	5010	5010	5010	0
421	20241105	124700	681968555	5010	5010	5010	5010	0
422	20241105	124600	681968555	5010	5010	5010	5010	0
423	20241105	124500	681968555	5010	5010	5010	5010	0
424	20241105	124400	681968555	5010	4985	5010	4985	344
425	20241105	124300	680250140	5030	5030	5030	5030	0
426	20241105	124200	680250140	5030	5030	5030	5030	0
427	20241105	124100	680250140	5030	4995	5030	4995	401
428	20241105	124000	678242125	5040	5040	5040	5040	0
429	20241105	123900	678242125	5040	5040	5040	5040	0
430	20241105	123800	678242125	5040	5030	5040	5030	50
431	20241105	123700	677990225	5000	4975	5040	4975	1054
432	20241105	123600	672696070	5010	5010	5010	5010	50
433	20241105	123500	672445570	5010	5010	5010	5010	50
434	20241105	123400	672195070	5000	5000	5000	5000	0
435	20241105	123300	672195070	5000	4995	5000	4995	2
436	20241105	123200	672185075	4995	4995	4995	4995	0
437	20241105	123100	672185075	4995	4990	4995	4990	720
438	20241105	123000	668592120	4980	4980	4990	4980	430
439	20241105	122900	666449610	4980	4980	4980	4965	3411
440	20241105	122800	649467330	4980	4980	4980	4980	310
441	20241105	122700	647923530	4960	4980	4980	4960	1050
442	20241105	122600	642709530	4990	4990	4990	4990	0
443	20241105	122500	642709530	4990	4990	4990	4990	225
444	20241105	122400	641586780	4990	4985	4990	4985	200
445	20241105	122300	640589690	4985	4985	4985	4985	60
446	20241105	122200	640290590	4985	4980	4985	4980	50
447	20241105	122100	640041390	4970	4975	4975	4970	350
448	20241105	122000	638300390	4990	4990	4990	4990	9
449	20241105	121900	638255480	4990	4990	4990	4990	0
450	20241105	121800	638255480	4990	4990	4990	4990	0
451	20241105	121700	638255480	4990	4990	4990	4990	1
452	20241105	121600	638250490	4960	4960	4960	4960	0
453	20241105	121500	638250490	4960	4960	4960	4960	351
454	20241105	121400	636509530	4965	4965	4965	4965	0
455	20241105	121300	636509530	4965	4970	4970	4965	313
456	20241105	121200	634955220	4990	4990	4990	4990	0
457	20241105	121100	634955220	4990	4990	4990	4990	200
458	20241105	121000	633957220	4985	4975	4985	4975	458
459	20241105	120900	631674670	4985	4985	4985	4985	0
460	20241105	120800	631674670	4985	4985	4985	4985	0
461	20241105	120700	631674670	4985	4985	4985	4985	45
462	20241105	120600	631450345	4970	4970	4970	4970	0
463	20241105	120500	631450345	4970	4970	4970	4970	0
464	20241105	120400	631450345	4970	4970	4970	4970	0
465	20241105	120300	631450345	4970	4970	4970	4970	100
466	20241105	120200	630953345	4970	4970	4970	4970	0
467	20241105	120100	630953345	4970	4970	4970	4970	0
468	20241105	120000	630953345	4970	4970	4970	4970	50
469	20241105	115900	630704845	4965	4965	4965	4965	10
470	20241105	115800	630655195	5000	5000	5000	5000	0
471	20241105	115700	630655195	5000	4985	5000	4985	971
472	20241105	115600	625812785	4980	4975	4980	4975	37
473	20241105	115500	625628565	4975	4975	4975	4975	500
474	20241105	115400	623141065	4970	4950	4970	4945	726
475	20241105	115300	619541040	4940	4980	4985	4940	1594
476	20241105	115200	611649720	4975	4965	4975	4955	337
477	20241105	115100	609976655	4970	4950	4970	4950	31
478	20241105	115000	609822860	4945	4945	4945	4945	458
479	20241105	114900	607558050	4945	4945	4950	4945	944
480	20241105	114800	602886360	4940	4925	4945	4925	573
481	20241105	114700	600058170	4925	4940	4950	4925	408
482	20241105	114600	598043860	4930	4930	4940	4930	132
483	20241105	114500	597392880	4930	4955	4955	4925	2270
484	20241105	114400	586154940	4960	5010	5010	4960	1009
485	20241105	114300	581140140	5010	5010	5010	5010	50
486	20241105	114200	580889640	5010	5010	5010	5010	0
487	20241105	114100	580889640	5010	5010	5010	5010	200
488	20241105	114000	579887640	5010	5010	5010	5010	20
489	20241105	113900	579787440	4975	4995	4995	4975	2831
490	20241105	113800	565663425	5000	5000	5000	5000	301
491	20241105	113700	564158425	5030	5030	5030	5030	0
492	20241105	113600	564158425	5030	5030	5030	5030	0
493	20241105	113500	564158425	5030	5030	5030	5030	0
494	20241105	113400	564158425	5030	5030	5030	5030	0
495	20241105	113300	564158425	5030	5030	5030	5030	1
496	20241105	113200	564153395	5010	5010	5010	5010	115
497	20241105	113100	563577245	5030	5030	5030	5030	0
498	20241105	113000	563577245	5030	5030	5030	5030	0
499	20241105	112900	563577245	5030	5030	5030	5030	200
500	20241105	112800	562571245	5010	5010	5010	5010	18
501	20241105	112700	562481065	5050	5050	5050	5050	0
502	20241105	112600	562481065	5050	5050	5050	5050	0
503	20241105	112500	562481065	5050	5050	5050	5050	0
504	20241105	112400	562481065	5050	5050	5050	5050	0
505	20241105	112300	562481065	5050	5050	5050	5050	0
506	20241105	112200	562481065	5050	5010	5050	5010	275
507	20241105	112100	561102515	5010	5010	5010	5010	0
508	20241105	112000	561102515	5010	5050	5050	5010	21
509	20241105	111900	560997265	5030	5020	5030	5020	151
510	20241105	111800	560239235	5040	5040	5040	5030	511
511	20241105	111700	557664905	5040	5040	5040	5040	50
512	20241105	111600	557412905	5040	5030	5040	5030	500
513	20241105	111500	554893255	5040	5030	5040	5030	400
514	20241105	111400	552879365	5000	5020	5020	5000	4695
515	20241105	111300	529402865	5040	5040	5040	5040	1
516	20241105	111200	529397825	5040	5040	5040	5040	0
517	20241105	111100	529397825	5040	5040	5040	5040	0
518	20241105	111000	529397825	5040	5040	5040	5040	20
519	20241105	110900	529297025	5040	5040	5040	5040	0
520	20241105	110800	529297025	5040	5040	5040	5040	140
521	20241105	110700	528591425	5040	5040	5040	5040	134
522	20241105	110600	527916065	5040	5040	5040	5040	300
523	20241105	110500	526404065	5040	5040	5040	5040	0
524	20241105	110400	526404065	5040	5040	5040	5040	0
525	20241105	110300	526404065	5040	5040	5040	5040	0
526	20241105	110200	526404065	5040	5040	5040	5040	0
527	20241105	110100	526404065	5040	5040	5040	5040	0
528	20241105	110000	526404065	5040	5040	5040	5040	70
529	20241105	105900	526051265	5040	5040	5040	5040	450
530	20241105	105800	523783265	5000	5030	5030	5000	2099
531	20241105	105700	513284485	5050	5050	5050	5050	0
532	20241105	105600	513284485	5050	5050	5050	5050	0
533	20241105	105500	513284485	5050	5050	5050	5050	1
534	20241105	105400	513279435	5010	5050	5050	5010	11
535	20241105	105300	513224145	5040	5030	5040	5030	48
536	20241105	105200	512982575	5030	5030	5030	5030	0
537	20241105	105100	512982575	5030	5030	5030	5030	0
538	20241105	105000	512982575	5030	5030	5030	5030	0
539	20241105	104900	512982575	5030	5020	5030	5020	18
540	20241105	104800	512892205	5020	5020	5020	5020	0
541	20241105	104700	512892205	5020	5010	5020	5010	498
542	20241105	104600	510394405	5020	5010	5020	5010	300
543	20241105	104500	508889405	5000	5000	5000	5000	2
544	20241105	104400	508879405	5000	5000	5000	5000	5
545	20241105	104300	508854405	5010	5010	5010	5010	62
546	20241105	104200	508543785	5010	5010	5010	5010	200
547	20241105	104100	507541785	5000	5040	5040	5000	1400
548	20241105	104000	500527275	5040	5040	5040	5040	50
549	20241105	103900	500275275	5010	5010	5010	5010	0
550	20241105	103800	500275275	5010	5010	5010	5010	2
551	20241105	103700	500265255	5050	5050	5050	5050	1
552	20241105	103600	500260205	5050	5050	5050	5050	0
553	20241105	103500	500260205	5050	5050	5050	5050	0
554	20241105	103400	500260205	5050	5040	5050	5040	300
555	20241105	103300	498746055	5040	5040	5040	5040	100
556	20241105	103200	498242055	5040	5020	5040	5020	2100
557	20241105	103100	487680055	5040	5040	5040	5040	0
558	20241105	103000	487680055	5040	5040	5040	5040	0
559	20241105	102900	487680055	5040	5040	5040	5040	1
560	20241105	102800	487675015	5040	5040	5040	5040	67
561	20241105	102700	487337335	5040	5030	5040	5030	500
562	20241105	102600	484819335	5040	5040	5040	5040	215
563	20241105	102500	483735735	5050	5010	5050	5010	5300
564	20241105	102400	457170735	5050	5010	5050	5010	244
565	20241105	102300	455940295	5010	5020	5020	5010	5009
566	20241105	102200	430834015	5030	5030	5030	5030	0
567	20241105	102100	430834015	5030	5040	5040	5030	380
568	20241105	102000	428922545	5040	5040	5040	5040	0
569	20241105	101900	428922545	5040	5040	5040	5040	2
570	20241105	101800	428912465	5040	5040	5040	5040	0
571	20241105	101700	428912465	5040	5040	5040	5040	406
572	20241105	101600	426866225	5040	5040	5040	5040	57
573	20241105	101500	426578945	5040	5040	5040	5040	0
574	20241105	101400	426578945	5040	5040	5040	5040	1
575	20241105	101300	426573905	5040	5040	5040	5040	0
576	20241105	101200	426573905	5040	5040	5040	5040	222
577	20241105	101100	425455025	5050	5050	5050	5050	0
578	20241105	101000	425455025	5050	5050	5050	5050	101
579	20241105	100900	424944975	5050	5050	5050	5050	400
580	20241105	100800	422924975	5040	5050	5050	5040	352
581	20241105	100700	421150195	5080	5080	5080	5080	0
582	20241105	100600	421150195	5080	5080	5080	5080	0
583	20241105	100500	421150195	5080	5080	5080	5080	0
584	20241105	100400	421150195	5080	5080	5080	5080	54
585	20241105	100300	420875875	5080	5080	5080	5080	0
586	20241105	100200	420875875	5080	5060	5080	5060	20
587	20241105	100100	420774475	5060	5060	5060	5060	0
588	20241105	100000	420774475	5060	5060	5060	5060	1
589	20241105	095900	420769415	5050	5040	5050	5040	9579
590	20241105	095800	372397295	5030	5070	5070	4990	28341
591	20241105	095700	229548450	5080	5080	5080	5080	0
592	20241105	095600	229548450	5080	5080	5080	5080	0
593	20241105	095500	229548450	5080	5080	5080	5080	0
594	20241105	095400	229548450	5080	5080	5080	5080	1
595	20241105	095300	229543370	5080	5080	5080	5080	30
596	20241105	095200	229390970	5080	5080	5080	5080	0
597	20241105	095100	229390970	5080	5080	5080	5070	321
598	20241105	095000	227760700	5080	5080	5080	5080	40
599	20241105	094900	227557500	5080	5080	5080	5080	100
600	20241105	094800	227049500	5080	5080	5080	5080	0
601	20241105	094700	227049500	5080	5080	5080	5080	2
602	20241105	094600	227039340	5070	5070	5070	5070	0
603	20241105	094500	227039340	5070	5080	5080	5070	216
604	20241105	094400	225942070	5080	5080	5080	5080	25
605	20241105	094300	225815070	5090	5080	5090	5080	1085
606	20241105	094200	220303260	5080	5080	5080	5080	1
607	20241105	094100	220298180	5070	5070	5070	5070	43
608	20241105	094000	220080170	5080	5070	5080	5070	21
609	20241105	093900	219973500	5070	5070	5070	5070	158
610	20241105	093800	219172440	5090	5090	5090	5090	711
611	20241105	093700	215553450	5070	5070	5070	5070	7
612	20241105	093600	215517960	5090	5090	5090	5090	120
613	20241105	093500	214907160	5090	5090	5090	5090	3
614	20241105	093400	214891890	5070	5070	5070	5070	1
615	20241105	093300	214886820	5090	5090	5090	5090	53
616	20241105	093200	214617050	5090	5080	5090	5070	173
617	20241105	093100	213737450	5070	5070	5070	5070	51
618	20241105	093000	213478880	5070	5080	5080	5070	170
619	20241105	092900	212616970	5080	5080	5080	5080	10
620	20241105	092800	212566170	5080	5080	5080	5080	0
621	20241105	092700	212566170	5080	5080	5080	5080	80
622	20241105	092600	212159770	5080	5090	5090	5080	1077
623	20241105	092500	206683230	5100	5090	5100	5090	34
624	20241105	092400	206509940	5090	5090	5090	5080	474
625	20241105	092300	204097850	5100	5100	5100	5100	390
626	20241105	092200	202108850	5100	5100	5100	5090	114
627	20241105	092100	201527500	5100	5090	5100	5090	786
628	20241105	092000	197525160	5100	5060	5100	5060	20109
629	20241105	091900	95272360	5060	5050	5060	5050	1039
630	20241105	091800	90015030	5050	5050	5050	5050	392
631	20241105	091700	88035430	5040	5040	5040	5040	0
632	20241105	091600	88035430	5040	5050	5060	5040	217
633	20241105	091500	86938610	5050	5070	5070	5050	239
634	20241105	091400	85730880	5070	5050	5070	5050	206
635	20241105	091300	84686670	5050	5060	5060	5050	873
636	20241105	091200	80277930	5070	5070	5070	5060	1171
637	20241105	091100	74347580	5050	5060	5070	5050	514
638	20241105	091000	71744800	5060	5070	5070	5060	63
639	20241105	090900	71425530	5070	5060	5070	5060	2300
640	20241105	090800	59767330	5040	5060	5060	5040	785
641	20241105	090700	55809530	5080	5080	5080	5080	358
642	20241105	090600	53990890	5080	5050	5080	5050	7809
643	20241105	090500	14423920	5030	5050	5050	5030	509
644	20241105	090400	11857550	5050	5050	5050	5050	19
645	20241105	090300	11761600	5080	5060	5080	5060	767
646	20241105	090200	7878100	5050	5040	5050	5010	676
647	20241105	090100	4480750	5000	5030	5040	5000	479
648	20241105	090000	2079700	5000	5040	5040	5000	405