KissMeData/005690/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	184500	1175082855	4980	4980	4980	4980	11133
3	20241101	184400	1175082855	4980	4980	4980	4980	0
4	20241101	184300	1175082855	4980	4980	4980	4980	0
5	20241101	184200	1175082855	4980	4980	4980	4980	0
6	20241101	184100	1175082855	4980	4980	4980	4980	0
7	20241101	184000	1175082855	4980	4980	4980	4980	0
8	20241101	183900	1175082855	4980	4980	4980	4980	0
9	20241101	183800	1175082855	4980	4980	4980	4980	0
10	20241101	183700	1175082855	4980	4980	4980	4980	0
11	20241101	183600	1175082855	4980	4980	4980	4980	0
12	20241101	183500	1175082855	4980	4980	4980	4980	0
13	20241101	183400	1175082855	4980	4980	4980	4980	0
14	20241101	183300	1175082855	4980	4980	4980	4980	0
15	20241101	183200	1175082855	4980	4980	4980	4980	0
16	20241101	183100	1175082855	4980	4980	4980	4980	0
17	20241101	183000	1175082855	4980	4980	4980	4980	0
18	20241101	182900	1175082855	4980	4980	4980	4980	0
19	20241101	182800	1175082855	4980	4980	4980	4980	0
20	20241101	182700	1175082855	4980	4980	4980	4980	0
21	20241101	182600	1175082855	4980	4980	4980	4980	0
22	20241101	182500	1175082855	4980	4980	4980	4980	0
23	20241101	182400	1175082855	4980	4980	4980	4980	0
24	20241101	182300	1175082855	4980	4980	4980	4980	0
25	20241101	182200	1175082855	4980	4980	4980	4980	0
26	20241101	182100	1175082855	4980	4980	4980	4980	0
27	20241101	182000	1175082855	4980	4980	4980	4980	0
28	20241101	181900	1175082855	4980	4980	4980	4980	0
29	20241101	181800	1175082855	4980	4980	4980	4980	0
30	20241101	181700	1175082855	4980	4980	4980	4980	0
31	20241101	181600	1175082855	4980	4980	4980	4980	0
32	20241101	181500	1175082855	4980	4980	4980	4980	11133
33	20241101	181400	1175082855	4980	4980	4980	4980	0
34	20241101	181300	1175082855	4980	4980	4980	4980	0
35	20241101	181200	1175082855	4980	4980	4980	4980	0
36	20241101	181100	1175082855	4980	4980	4980	4980	0
37	20241101	181000	1175082855	4980	4980	4980	4980	0
38	20241101	180900	1175082855	4980	4980	4980	4980	0
39	20241101	180800	1175082855	4980	4980	4980	4980	0
40	20241101	180700	1175082855	4980	4980	4980	4980	0
41	20241101	180600	1175082855	4980	4980	4980	4980	0
42	20241101	180500	1175082855	4980	4980	4980	4980	0
43	20241101	180400	1175082855	4980	4980	4980	4980	0
44	20241101	180300	1175082855	4980	4980	4980	4980	0
45	20241101	180200	1175082855	4980	4980	4980	4980	0
46	20241101	180100	1175082855	4980	4980	4980	4980	0
47	20241101	180000	1175082855	4980	4980	4980	4980	0
48	20241101	175900	1175082855	4980	4980	4980	4980	0
49	20241101	175800	1175082855	4980	4980	4980	4980	0
50	20241101	175700	1175082855	4980	4980	4980	4980	0
51	20241101	175600	1175082855	4980	4980	4980	4980	0
52	20241101	175500	1175082855	4980	4980	4980	4980	0
53	20241101	175400	1175082855	4980	4980	4980	4980	0
54	20241101	175300	1175082855	4980	4980	4980	4980	0
55	20241101	175200	1175082855	4980	4980	4980	4980	0
56	20241101	175100	1175082855	4980	4980	4980	4980	0
57	20241101	175000	1175082855	4980	4980	4980	4980	0
58	20241101	174900	1175082855	4980	4980	4980	4980	0
59	20241101	174800	1175082855	4980	4980	4980	4980	0
60	20241101	174700	1175082855	4980	4980	4980	4980	0
61	20241101	174600	1175082855	4980	4980	4980	4980	0
62	20241101	174500	1175082855	4980	4980	4980	4980	11133
63	20241101	174400	1175082855	4980	4980	4980	4980	0
64	20241101	174300	1175082855	4980	4980	4980	4980	0
65	20241101	174200	1175082855	4980	4980	4980	4980	0
66	20241101	174100	1175082855	4980	4980	4980	4980	0
67	20241101	174000	1175082855	4980	4980	4980	4980	0
68	20241101	173900	1175082855	4980	4980	4980	4980	0
69	20241101	173800	1175082855	4980	4980	4980	4980	0
70	20241101	173700	1175082855	4980	4980	4980	4980	0
71	20241101	173600	1175082855	4980	4980	4980	4980	0
72	20241101	173500	1175082855	4980	4980	4980	4980	0
73	20241101	173400	1175082855	4980	4980	4980	4980	0
74	20241101	173300	1175082855	4980	4980	4980	4980	0
75	20241101	173200	1175082855	4980	4980	4980	4980	0
76	20241101	173100	1175082855	4980	4980	4980	4980	0
77	20241101	173000	1175082855	4980	4980	4980	4980	0
78	20241101	172900	1175082855	4980	4980	4980	4980	0
79	20241101	172800	1175082855	4980	4980	4980	4980	0
80	20241101	172700	1175082855	4980	4980	4980	4980	0
81	20241101	172600	1175082855	4980	4980	4980	4980	0
82	20241101	172500	1175082855	4980	4980	4980	4980	0
83	20241101	172400	1175082855	4980	4980	4980	4980	0
84	20241101	172300	1175082855	4980	4980	4980	4980	0
85	20241101	172200	1175082855	4980	4980	4980	4980	0
86	20241101	172100	1175082855	4980	4980	4980	4980	0
87	20241101	172000	1175082855	4980	4980	4980	4980	0
88	20241101	171900	1175082855	4980	4980	4980	4980	0
89	20241101	171800	1175082855	4980	4980	4980	4980	0
90	20241101	171700	1175082855	4980	4980	4980	4980	0
91	20241101	171600	1175082855	4980	4980	4980	4980	0
92	20241101	171500	1175082855	4980	4980	4980	4980	11133
93	20241101	171400	1175082855	4980	4980	4980	4980	0
94	20241101	171300	1175082855	4980	4980	4980	4980	0
95	20241101	171200	1175082855	4980	4980	4980	4980	0
96	20241101	171100	1175082855	4980	4980	4980	4980	0
97	20241101	171000	1175082855	4980	4980	4980	4980	0
98	20241101	170900	1175082855	4980	4980	4980	4980	0
99	20241101	170800	1175082855	4980	4980	4980	4980	0
100	20241101	170700	1175082855	4980	4980	4980	4980	0
101	20241101	170600	1175082855	4980	4980	4980	4980	0
102	20241101	170500	1175082855	4980	4980	4980	4980	0
103	20241101	170400	1175082855	4980	4980	4980	4980	0
104	20241101	170300	1175082855	4980	4980	4980	4980	0
105	20241101	170200	1175082855	4980	4980	4980	4980	0
106	20241101	170100	1175082855	4980	4980	4980	4980	0
107	20241101	170000	1175082855	4980	4980	4980	4980	0
108	20241101	165900	1175082855	4980	4980	4980	4980	0
109	20241101	165800	1175082855	4980	4980	4980	4980	0
110	20241101	165700	1175082855	4980	4980	4980	4980	0
111	20241101	165600	1175082855	4980	4980	4980	4980	0
112	20241101	165500	1175082855	4980	4980	4980	4980	0
113	20241101	165400	1175082855	4980	4980	4980	4980	0
114	20241101	165300	1175082855	4980	4980	4980	4980	0
115	20241101	165200	1175082855	4980	4980	4980	4980	0
116	20241101	165100	1175082855	4980	4980	4980	4980	0
117	20241101	165000	1175082855	4980	4980	4980	4980	0
118	20241101	164900	1175082855	4980	4980	4980	4980	0
119	20241101	164800	1175082855	4980	4980	4980	4980	0
120	20241101	164700	1175082855	4980	4980	4980	4980	0
121	20241101	164600	1175082855	4980	4980	4980	4980	0
122	20241101	164500	1175082855	4980	4980	4980	4980	11133
123	20241101	164400	1175082855	4980	4980	4980	4980	0
124	20241101	164300	1175082855	4980	4980	4980	4980	0
125	20241101	164200	1175082855	4980	4980	4980	4980	0
126	20241101	164100	1175082855	4980	4980	4980	4980	0
127	20241101	164000	1175082855	4980	4980	4980	4980	0
128	20241101	163900	1175082855	4980	4980	4980	4980	0
129	20241101	163800	1175082855	4980	4980	4980	4980	0
130	20241101	163700	1175082855	4980	4980	4980	4980	0
131	20241101	163600	1175082855	4980	4980	4980	4980	0
132	20241101	163500	1175082855	4980	4980	4980	4980	0
133	20241101	163400	1175082855	4980	4980	4980	4980	0
134	20241101	163300	1175082855	4980	4980	4980	4980	0
135	20241101	163200	1175082855	4980	4980	4980	4980	0
136	20241101	163100	1175082855	4980	4980	4980	4980	0
137	20241101	163000	1175082855	4980	4980	4980	4980	0
138	20241101	162900	1175082855	4980	4980	4980	4980	0
139	20241101	162800	1175082855	4980	4980	4980	4980	0
140	20241101	162700	1175082855	4980	4980	4980	4980	0
141	20241101	162600	1175082855	4980	4980	4980	4980	0
142	20241101	162500	1175082855	4980	4980	4980	4980	0
143	20241101	162400	1175082855	4980	4980	4980	4980	0
144	20241101	162300	1175082855	4980	4980	4980	4980	0
145	20241101	162200	1175082855	4980	4980	4980	4980	0
146	20241101	162100	1175082855	4980	4980	4980	4980	0
147	20241101	162000	1175082855	4980	4980	4980	4980	0
148	20241101	161900	1175082855	4980	4980	4980	4980	0
149	20241101	161800	1175082855	4980	4980	4980	4980	0
150	20241101	161700	1175082855	4980	4980	4980	4980	0
151	20241101	161600	1175082855	4980	4980	4980	4980	0
152	20241101	161500	1175082855	4980	4980	4980	4980	11133
153	20241101	161400	1175082855	4980	4980	4980	4980	0
154	20241101	161300	1175082855	4980	4980	4980	4980	0
155	20241101	161200	1175082855	4980	4980	4980	4980	0
156	20241101	161100	1175082855	4980	4980	4980	4980	0
157	20241101	161000	1175082855	4980	4980	4980	4980	0
158	20241101	160900	1175082855	4980	4980	4980	4980	0
159	20241101	160800	1175082855	4980	4980	4980	4980	0
160	20241101	160700	1175082855	4980	4980	4980	4980	0
161	20241101	160600	1175082855	4980	4980	4980	4980	0
162	20241101	160500	1175082855	4980	4980	4980	4980	0
163	20241101	160400	1175082855	4980	4980	4980	4980	0
164	20241101	160300	1175082855	4980	4980	4980	4980	0
165	20241101	160200	1175082855	4980	4980	4980	4980	0
166	20241101	160100	1175082855	4980	4980	4980	4980	0
167	20241101	160000	1175082855	4980	4980	4980	4980	0
168	20241101	155900	1175082855	4980	4980	4980	4980	0
169	20241101	155800	1175082855	4980	4980	4980	4980	0
170	20241101	155700	1175082855	4980	4980	4980	4980	0
171	20241101	155600	1175082855	4980	4980	4980	4980	0
172	20241101	155500	1175082855	4980	4980	4980	4980	0
173	20241101	155400	1175082855	4980	4980	4980	4980	0
174	20241101	155300	1175082855	4980	4980	4980	4980	0
175	20241101	155200	1175082855	4980	4980	4980	4980	0
176	20241101	155100	1175082855	4980	4980	4980	4980	0
177	20241101	155000	1175082855	4980	4980	4980	4980	0
178	20241101	154900	1175082855	4980	4980	4980	4980	0
179	20241101	154800	1175082855	4980	4980	4980	4980	0
180	20241101	154700	1175082855	4980	4980	4980	4980	0
181	20241101	154600	1175082855	4980	4980	4980	4980	0
182	20241101	154500	1175082855	4980	4980	4980	4980	11133
183	20241101	154400	1175082855	4980	4980	4980	4980	0
184	20241101	154300	1175082855	4980	4980	4980	4980	0
185	20241101	154200	1175082855	4980	4980	4980	4980	0
186	20241101	154100	1175082855	4980	4980	4980	4980	0
187	20241101	154000	1175082855	4980	4980	4980	4980	0
188	20241101	153900	1175082855	4980	4980	4980	4980	0
189	20241101	153800	1175082855	4980	4980	4980	4980	0
190	20241101	153700	1175082855	4980	4980	4980	4980	0
191	20241101	153600	1175082855	4980	4980	4980	4980	0
192	20241101	153500	1175082855	4980	4980	4980	4980	0
193	20241101	153400	1175082855	4980	4980	4980	4980	0
194	20241101	153300	1175082855	4980	4980	4980	4980	0
195	20241101	153200	1175082855	4980	4980	4980	4980	0
196	20241101	153100	1175082855	4980	4980	4980	4980	0
197	20241101	153000	1175082855	4980	4980	4980	4980	11133
198	20241101	152900	1119640515	4980	4980	4980	4980	0
199	20241101	152800	1119640515	4980	4980	4980	4980	0
200	20241101	152700	1119640515	4980	4980	4980	4980	0
201	20241101	152600	1119640515	4980	4980	4980	4980	0
202	20241101	152500	1119640515	4980	4980	4980	4980	0
203	20241101	152400	1119640515	4980	4980	4980	4980	0
204	20241101	152300	1119640515	4980	4980	4980	4980	0
205	20241101	152200	1119640515	4980	4980	4980	4980	0
206	20241101	152100	1119640515	4980	4980	4980	4980	0
207	20241101	152000	1119640515	4980	4980	4980	4980	0
208	20241101	151900	1119640515	4980	4985	4985	4980	2354
209	20241101	151800	1107917585	4980	4985	4985	4980	2473
210	20241101	151700	1095599740	4980	4985	4985	4980	929
211	20241101	151600	1090970540	4985	4980	4985	4980	2584
212	20241101	151500	1078094775	4985	4985	4985	4985	1
213	20241101	151400	1078089790	4985	4985	4985	4980	1644
214	20241101	151300	1069899350	4985	4985	4985	4985	707
215	20241101	151200	1066374955	4985	4990	4990	4985	50
216	20241101	151100	1066125600	4990	4995	4995	4990	2
217	20241101	151000	1066115615	4985	4985	4985	4985	996
218	20241101	150900	1061150555	4985	4985	4985	4985	0
219	20241101	150800	1061150555	4985	4985	4985	4985	1761
220	20241101	150700	1052371970	4985	4985	4985	4985	396
221	20241101	150600	1050397910	4985	4985	4995	4985	1706
222	20241101	150500	1041889225	4985	4985	4985	4985	0
223	20241101	150400	1041889225	4985	4985	4985	4985	936
224	20241101	150300	1037223265	4985	4985	4985	4985	396
225	20241101	150200	1035249205	4985	4985	4985	4985	33
226	20241101	150100	1035084700	4985	4985	4985	4985	561
227	20241101	150000	1032288115	4985	4985	4995	4985	466
228	20241101	145900	1029964415	4995	4985	4995	4980	2640
229	20241101	145800	1016793910	4985	4995	4995	4985	2927
230	20241101	145700	1002196815	4995	4990	5000	4990	2427
231	20241101	145600	990071605	5000	5000	5000	4990	705
232	20241101	145500	986546695	4990	4990	4990	4990	14
233	20241101	145400	986476835	4990	4990	4990	4990	396
234	20241101	145300	984500795	4990	5000	5000	4990	941
235	20241101	145200	979804855	4990	5000	5000	4990	11372
236	20241101	145100	923051390	4995	5000	5000	4995	711
237	20241101	145000	919497930	5000	4995	5000	4995	203
238	20241101	144900	918482945	4995	4995	4995	4995	9
239	20241101	144800	918437990	4995	4995	4995	4995	0
240	20241101	144700	918437990	4995	4995	4995	4995	29
241	20241101	144600	918293135	4995	4995	4995	4995	97
242	20241101	144500	917808620	4995	4995	4995	4995	225
243	20241101	144400	916684745	4990	4990	4990	4990	99
244	20241101	144300	916190735	4990	5010	5010	4990	285
245	20241101	144200	914768465	5000	5000	5000	5000	310
246	20241101	144100	913218465	5000	5000	5010	5000	669
247	20241101	144000	909867495	5000	5000	5000	5000	310
248	20241101	143900	908317495	5010	4985	5010	4985	320
249	20241101	143800	906722270	5000	5000	5000	5000	90
250	20241101	143700	906272270	4985	4985	4985	4985	463
251	20241101	143600	903964215	4985	4985	4985	4985	310
252	20241101	143500	902418865	4985	4985	4985	4985	200
253	20241101	143400	901421865	4985	4985	4985	4985	395
254	20241101	143300	899452790	4985	4990	4990	4985	317
255	20241101	143200	897872530	5000	4985	5000	4985	319
256	20241101	143100	896282180	4985	4985	4985	4985	0
257	20241101	143000	896282180	4985	4985	4985	4985	310
258	20241101	142900	894736830	4985	4990	4990	4985	4445
259	20241101	142800	872571050	4990	4990	4990	4990	0
260	20241101	142700	872571050	4990	4990	4990	4990	310
261	20241101	142600	871024150	4990	5010	5010	4990	311
262	20241101	142500	869472240	4985	4985	4985	4985	410
263	20241101	142400	867428390	4985	4990	4990	4985	1721
264	20241101	142300	858844520	4990	5010	5010	4990	311
265	20241101	142200	857292610	4995	4995	4995	4995	310
266	20241101	142100	855744160	4995	4995	4995	4995	22
267	20241101	142000	855634270	5010	5010	5010	5010	215
268	20241101	141900	854557120	5010	5010	5010	5010	610
269	20241101	141800	851501020	5010	5010	5010	5010	50
270	20241101	141700	851250520	5010	5000	5010	5000	1235
271	20241101	141600	845064270	4995	4995	4995	4995	310
272	20241101	141500	843515820	5010	5000	5010	5000	1456
273	20241101	141400	836235780	5000	5000	5000	5000	210
274	20241101	141300	835185780	5000	5010	5010	5000	311
275	20241101	141200	833630770	5000	5000	5000	5000	367
276	20241101	141100	831795770	5000	5000	5000	5000	0
277	20241101	141000	831795770	5000	5000	5000	5000	1310
278	20241101	140900	825245770	5000	5000	5010	5000	911
279	20241101	140800	820689270	4990	4990	4990	4990	310
280	20241101	140700	819142370	5010	5010	5010	5010	1
281	20241101	140600	819137360	4995	5000	5010	4995	312
282	20241101	140500	817578900	4990	4990	4990	4990	310
283	20241101	140400	816032000	4990	5010	5010	4990	79
284	20241101	140300	815637590	5010	5000	5010	4985	733
285	20241101	140200	811977230	5000	4985	5000	4985	320
286	20241101	140100	810381880	4985	4985	4985	4985	600
287	20241101	140000	807390880	4985	4985	4985	4985	310
288	20241101	135900	805845530	4985	4985	4985	4985	310
289	20241101	135800	804300180	5010	4990	5010	4990	311
290	20241101	135700	802748270	4990	4985	4990	4985	1540
291	20241101	135600	795066670	4985	4990	5010	4985	341
292	20241101	135500	793366610	4990	4990	4990	4990	1000
293	20241101	135400	788376610	5010	5010	5010	5010	1
294	20241101	135300	788371600	4985	4990	4990	4985	510
295	20241101	135200	785828250	4985	4990	4990	4985	416
296	20241101	135100	783753960	5010	4990	5010	4990	311
297	20241101	135000	782202050	5010	5010	5010	5010	1
298	20241101	134900	782197040	4985	5000	5000	4985	659
299	20241101	134800	778907690	4990	4990	4990	4990	311
300	20241101	134700	777355800	5000	5000	5000	4990	202
301	20241101	134600	776347800	4990	4990	4990	4990	330
302	20241101	134500	774701100	4990	4990	4990	4990	525
303	20241101	134400	772081350	5000	4990	5000	4990	49
304	20241101	134300	771836830	4990	4990	5000	4990	516
305	20241101	134200	769261230	4990	4990	4990	4990	360
306	20241101	134100	767464830	4990	4990	4990	4990	310
307	20241101	134000	765917930	4990	4990	4990	4990	0
308	20241101	133900	765917930	4990	5010	5010	4990	812
309	20241101	133800	761866030	4985	4990	4990	4985	456
310	20241101	133700	759590600	4985	4985	4985	4985	1050
311	20241101	133600	754356350	4985	4985	4985	4985	320
312	20241101	133500	752761150	4990	4995	4995	4990	581
313	20241101	133400	749860410	5010	4990	5010	4990	315
314	20241101	133300	748288505	5010	5010	5010	5010	0
315	20241101	133200	748288505	5010	4990	5010	4990	311
316	20241101	133100	746736595	5010	5000	5010	4990	501
317	20241101	133000	744236535	5010	5010	5010	5010	914
318	20241101	132900	739657395	5010	4985	5010	4985	340
319	20241101	132800	737962445	5010	4985	5010	4985	311
320	20241101	132700	736412085	5010	5020	5020	4985	4711
321	20241101	132600	712905825	4995	4995	5020	4995	511
322	20241101	132500	710353355	5020	5010	5020	4995	318
323	20241101	132400	708764805	4995	4995	4995	4995	310
324	20241101	132300	707216355	5010	4995	5010	4995	146
325	20241101	132200	706486815	4995	4995	4995	4995	329
326	20241101	132100	704843460	4995	4995	4995	4995	310
327	20241101	132000	703295010	4995	4995	4995	4995	0
328	20241101	131900	703295010	4995	4995	4995	4995	340
329	20241101	131800	701596710	4995	4995	4995	4995	310
330	20241101	131700	700048260	4995	4995	4995	4995	586
331	20241101	131600	697121190	4995	4995	4995	4995	0
332	20241101	131500	697121190	4995	5000	5020	4995	541
333	20241101	131400	694417720	5000	4995	5000	4995	315
334	20241101	131300	692844270	5020	5020	5020	5020	1
335	20241101	131200	692839250	5000	5000	5000	5000	310
336	20241101	131100	691289250	5000	5000	5000	4995	315
337	20241101	131000	689715800	5020	5020	5020	5020	1
338	20241101	130900	689710780	5000	5020	5020	5000	311
339	20241101	130800	688155760	4995	4995	4995	4995	317
340	20241101	130700	686572345	4995	4995	4995	4995	310
341	20241101	130600	685023895	4995	4995	4995	4995	804
342	20241101	130500	681007915	4995	4995	4995	4995	310
343	20241101	130400	679459465	5020	5020	5020	4995	322
344	20241101	130300	677850775	4995	4995	4995	4995	0
345	20241101	130200	677850775	4995	4995	4995	4995	511
346	20241101	130100	675298330	4995	4995	4995	4995	311
347	20241101	130000	673744885	5020	5000	5020	5000	312
348	20241101	125900	672184865	5020	5020	5020	5020	0
349	20241101	125800	672184865	5020	4995	5020	4995	312
350	20241101	125700	670626400	5000	5000	5000	5000	311
351	20241101	125600	669071400	5010	5010	5010	5010	5
352	20241101	125500	669046350	5000	5000	5000	5000	311
353	20241101	125400	667491350	5020	5000	5020	5000	508
354	20241101	125300	664947410	5000	5000	5000	5000	311
355	20241101	125200	663392410	4995	4995	4995	4995	0
356	20241101	125100	663392410	4995	4995	4995	4995	323
357	20241101	125000	661779025	4995	4995	4995	4995	311
358	20241101	124900	660225580	4995	4995	4995	4995	0
359	20241101	124800	660225580	4995	4995	4995	4995	311
360	20241101	124700	658672135	4995	4995	4995	4995	311
361	20241101	124600	657118690	4995	4995	4995	4995	26
362	20241101	124500	656988820	4995	4995	4995	4995	311
363	20241101	124400	655435375	5000	5000	5000	5000	311
364	20241101	124300	653880375	5000	5000	5000	5000	311
365	20241101	124200	652325375	5000	5000	5000	5000	0
366	20241101	124100	652325375	5000	5000	5000	5000	311
367	20241101	124000	650770375	5020	5020	5020	5000	314
368	20241101	123900	649200335	4995	4995	4995	4995	0
369	20241101	123800	649200335	4995	4995	4995	4995	311
370	20241101	123700	647646890	4995	4995	4995	4995	311
371	20241101	123600	646093445	4995	4995	4995	4995	311
372	20241101	123500	644540000	4995	4995	4995	4995	0
373	20241101	123400	644540000	4995	4995	4995	4995	311
374	20241101	123300	642986555	4995	4995	4995	4995	311
375	20241101	123200	641433110	4990	4990	4990	4990	0
376	20241101	123100	641433110	4990	5020	5020	4990	1420
377	20241101	123000	634314040	5020	4995	5020	4995	312
378	20241101	122900	632755575	4995	4995	4995	4995	0
379	20241101	122800	632755575	4995	5020	5020	4995	312
380	20241101	122700	631197110	4995	4995	4995	4995	311
381	20241101	122600	629643665	5000	4995	5000	4995	316
382	20241101	122500	628065220	4995	4995	4995	4995	0
383	20241101	122400	628065220	4995	4995	4995	4995	311
384	20241101	122300	626511775	5020	5000	5020	4990	1727
385	20241101	122200	617886515	5020	5020	5020	5020	0
386	20241101	122100	617886515	5020	5020	5020	5000	371
387	20241101	122000	616030315	5020	5020	5020	5000	413
388	20241101	121900	613964275	5010	5000	5020	5000	326
389	20241101	121800	612334005	5020	5020	5020	5020	1
390	20241101	121700	612328985	5000	5010	5010	5000	381
391	20241101	121600	610423285	4995	4995	4995	4995	311
392	20241101	121500	608869840	5010	5010	5010	5010	0
393	20241101	121400	608869840	5010	5010	5010	4995	313
394	20241101	121300	607306375	4995	4995	4995	4995	311
395	20241101	121200	605752930	4995	4995	4995	4995	0
396	20241101	121100	605752930	4995	4995	4995	4995	311
397	20241101	121000	604199485	4995	4995	4995	4995	311
398	20241101	120900	602646040	5010	4995	5010	4995	425
399	20241101	120800	600521455	5020	5020	5020	5020	5
400	20241101	120700	600496355	5020	4995	5020	4995	312
401	20241101	120600	598937890	5030	4995	5030	4995	313
402	20241101	120500	597374385	5030	5030	5030	5030	1
403	20241101	120400	597369355	4995	4995	4995	4995	311
404	20241101	120300	595815910	4995	4995	4995	4995	311
405	20241101	120200	594262465	5030	4995	5030	4995	313
406	20241101	120100	592698960	4995	4995	4995	4995	0
407	20241101	120000	592698960	4995	5030	5030	4995	318
408	20241101	115900	591110305	5030	5030	5030	4995	418
409	20241101	115800	589018650	5030	5030	5030	5030	4355
410	20241101	115700	567113000	4990	4990	4990	4990	313
411	20241101	115600	565551130	4990	4995	5020	4990	1333
412	20241101	115500	558867500	4995	4990	4995	4990	38
413	20241101	115400	558677695	4990	4990	4990	4990	311
414	20241101	115300	557125805	4990	4990	4990	4990	311
415	20241101	115200	555573915	4990	4990	4990	4990	311
416	20241101	115100	554022025	4995	4995	4995	4995	80
417	20241101	115000	553622425	4995	4995	4995	4995	193
418	20241101	114900	552658390	4995	5000	5000	4990	361
419	20241101	114800	550855405	5000	5000	5000	5000	1
420	20241101	114700	550850405	4995	4995	4995	4995	311
421	20241101	114600	549296960	5000	5000	5000	5000	296
422	20241101	114500	547816960	5020	5000	5020	5000	312
423	20241101	114400	546256940	5020	5000	5020	4990	5
424	20241101	114300	546231920	4995	4995	5000	4995	1086
425	20241101	114200	540807320	5000	4995	5000	4990	316
426	20241101	114100	539230450	4995	4995	5000	4995	7
427	20241101	114000	539195480	4990	4990	4990	4990	311
428	20241101	113900	537643590	4990	4990	4990	4990	631
429	20241101	113800	534494900	5000	4995	5000	4995	1026
430	20241101	113700	529369075	4995	5000	5000	4995	312
431	20241101	113600	527810630	4995	5000	5000	4995	312
432	20241101	113500	526250635	4995	4995	5000	4995	322
433	20241101	113400	524642195	4995	4995	4995	4995	0
434	20241101	113300	524642195	4995	4995	4995	4995	311
435	20241101	113200	523088750	4995	5000	5000	4995	312
436	20241101	113100	521528755	4995	4995	4995	4995	0
437	20241101	113000	521528755	4995	5010	5010	4995	316
438	20241101	112900	519950280	5010	4995	5010	4995	408
439	20241101	112800	517910865	4995	4995	4995	4995	311
440	20241101	112700	516357420	4995	4995	4995	4995	600
441	20241101	112600	513360420	5020	5000	5020	5000	312
442	20241101	112500	511800400	5020	5000	5020	4995	448
443	20241101	112400	509559815	5020	5020	5020	5020	1
444	20241101	112300	509554795	4995	4995	4995	4995	311
445	20241101	112200	508001350	5020	5000	5020	5000	312
446	20241101	112100	506441330	5020	5020	5020	4995	1919
447	20241101	112000	496855875	5000	5000	5020	5000	881
448	20241101	111900	492450855	5000	5000	5000	5000	311
449	20241101	111800	490895855	5030	5010	5030	5010	312
450	20241101	111700	489332715	5030	5030	5030	5030	1
451	20241101	111600	489327685	5010	5030	5030	5010	319
452	20241101	111500	487729335	5000	5000	5030	5000	313
453	20241101	111400	486164305	5030	5030	5030	5030	1
454	20241101	111300	486159275	5000	5030	5030	5000	324
455	20241101	111200	484538885	5030	5000	5030	5000	312
456	20241101	111100	482978855	5030	5000	5030	5000	312
457	20241101	111000	481418825	5030	5030	5030	5030	1
458	20241101	110900	481413795	5000	5030	5030	5000	312
459	20241101	110800	479853765	5000	5000	5000	5000	311
460	20241101	110700	478298765	5030	5030	5030	5030	0
461	20241101	110600	478298765	5030	5000	5030	5000	312
462	20241101	110500	476738735	5030	5000	5030	5000	1312
463	20241101	110400	470148705	5030	5000	5030	5000	57
464	20241101	110300	469863675	5000	5000	5000	5000	311
465	20241101	110200	468308675	5030	5010	5030	5000	622
466	20241101	110100	465189545	5030	5020	5030	5000	784
467	20241101	110000	461269465	5030	5030	5030	5030	0
468	20241101	105900	461269465	5030	5000	5030	5000	312
469	20241101	105800	459709435	5030	5000	5030	5000	312
470	20241101	105700	458149405	5030	5030	5030	5030	1
471	20241101	105600	458144375	5030	5020	5030	5000	4155
472	20241101	105500	437292475	5020	5000	5020	5000	313
473	20241101	105400	435727455	5000	5000	5000	5000	311
474	20241101	105300	434172455	5020	5020	5020	5020	0
475	20241101	105200	434172455	5020	5000	5020	5000	312
476	20241101	105100	432612435	5020	5000	5020	5000	312
477	20241101	105000	431052415	5020	5020	5020	5000	12
478	20241101	104900	430992375	4995	5010	5010	4995	674
479	20241101	104800	427623240	5000	5010	5010	4995	1015
480	20241101	104700	422551610	5010	5010	5010	5010	101
481	20241101	104600	422045600	4995	5010	5010	4995	2678
482	20241101	104500	408633485	5010	5010	5010	4995	511
483	20241101	104400	406078040	5010	5010	5010	4990	313
484	20241101	104300	404516130	4995	4995	5010	4995	256
485	20241101	104200	403237395	5010	4995	5010	4995	935
486	20241101	104100	398566725	5010	4995	5010	4995	312
487	20241101	104000	397008270	5010	5010	5010	4995	1144
488	20241101	103900	391293960	4990	4990	4990	4990	311
489	20241101	103800	389742070	5010	4995	5010	4990	343
490	20241101	103700	388030310	5010	4995	5010	4990	313
491	20241101	103600	386466865	5010	5010	5010	5010	0
492	20241101	103500	386466865	5010	4990	5010	4990	312
493	20241101	103400	384909965	5010	4990	5010	4990	312
494	20241101	103300	383353065	5010	5010	5010	5010	7
495	20241101	103200	383317995	5010	5010	5010	4990	12
496	20241101	103100	383258075	4985	4990	5010	4985	155
497	20241101	103000	382484650	5010	5010	5010	5010	0
498	20241101	102900	382484650	5010	4985	5010	4985	147
499	20241101	102800	381748305	5010	5000	5010	5000	12
500	20241101	102700	381688195	5000	5000	5000	5000	104
501	20241101	102600	381168195	5000	5000	5000	4985	1211
502	20241101	102500	375131170	4985	4990	4990	4985	2
503	20241101	102400	375121195	4985	4985	4985	4985	0
504	20241101	102300	375121195	4985	4985	4990	4985	1214
505	20241101	102200	369069380	4985	4995	4995	4985	2
506	20241101	102100	369059400	4985	4985	4985	4985	913
507	20241101	102000	364508095	4985	4985	4995	4980	375
508	20241101	101900	362635420	4975	4975	4990	4975	220
509	20241101	101800	361537660	4980	4980	4980	4975	724
510	20241101	101700	357935460	4975	4985	4985	4975	541
511	20241101	101600	355241135	4980	4980	4980	4980	50
512	20241101	101500	354992135	4980	4985	4985	4980	230
513	20241101	101400	353845590	4985	4995	4995	4975	2522
514	20241101	101300	341293065	5010	4975	5010	4975	3686
515	20241101	101200	322949535	4980	4980	4985	4980	4838
516	20241101	101100	298851255	4980	4980	4990	4980	241
517	20241101	101000	297650675	4985	4990	4995	4980	3626
518	20241101	100900	279578135	4990	4990	4990	4990	500
519	20241101	100800	277083135	5000	4990	5000	4990	22
520	20241101	100700	276973335	5010	5000	5010	4990	13
521	20241101	100600	276908335	5010	4990	5010	4985	786
522	20241101	100500	272990045	5010	4990	5010	4990	803
523	20241101	100400	268982015	4995	5010	5010	4995	511
524	20241101	100300	266429405	5000	5010	5010	5000	830
525	20241101	100200	262279385	5000	5010	5010	5000	1004
526	20241101	100100	257249385	5030	5030	5030	5030	27
527	20241101	100000	257113575	5030	5010	5030	5000	1054
528	20241101	095900	251838515	5030	5030	5030	5030	1
529	20241101	095800	251833485	5030	5030	5030	5030	15
530	20241101	095700	251758035	5030	5030	5030	5020	23
531	20241101	095600	251642545	5030	5030	5030	5030	7
532	20241101	095500	251607335	5030	5030	5030	5030	0
533	20241101	095400	251607335	5030	5000	5030	5000	1001
534	20241101	095300	246602275	5030	5010	5030	5010	3
535	20241101	095200	246587225	5030	5020	5030	5010	56
536	20241101	095100	246306125	5030	5000	5030	4990	2905
537	20241101	095000	231789075	5010	5010	5020	5010	604
538	20241101	094900	228763025	5030	5030	5030	5030	345
539	20241101	094800	227027675	5030	5010	5030	5010	4
540	20241101	094700	227007585	5010	5010	5010	5010	1
541	20241101	094600	227002575	5010	5020	5020	5010	594
542	20241101	094500	224020715	5020	5010	5020	5000	101
543	20241101	094400	223515665	5020	5020	5020	5020	0
544	20241101	094300	223515665	5020	5020	5020	5020	1
545	20241101	094200	223510645	5030	5030	5030	5030	0
546	20241101	094100	223510645	5030	5030	5030	5030	2
547	20241101	094000	223500585	5010	5010	5010	5010	6
548	20241101	093900	223470525	5000	5030	5030	5000	237
549	20241101	093800	222282855	5030	5030	5030	5030	6
550	20241101	093700	222252675	5030	5030	5030	5030	5
551	20241101	093600	222227525	5040	5040	5040	5040	2
552	20241101	093500	222217445	5040	5010	5040	5000	205
553	20241101	093400	221190305	5000	5000	5000	5000	0
554	20241101	093300	221190305	5000	5000	5000	5000	500
555	20241101	093200	218690305	5010	5010	5010	5010	14
556	20241101	093100	218620165	5000	4995	5000	4995	778
557	20241101	093000	214732050	4995	4995	4995	4995	20
558	20241101	092900	214632150	5000	4990	5000	4990	76
559	20241101	092800	214252330	4990	4990	4990	4990	15
560	20241101	092700	214177480	4980	4990	4990	4980	170
561	20241101	092600	213330380	4990	4990	4990	4990	21
562	20241101	092500	213225590	4990	4990	4990	4990	40
563	20241101	092400	213025990	4990	4975	4990	4975	1928
564	20241101	092300	203434130	4970	4985	4985	4965	7397
565	20241101	092200	166665180	4990	4990	4990	4990	24
566	20241101	092100	166545420	4990	4970	4990	4970	5937
567	20241101	092000	137030635	4975	4990	4995	4975	8169
568	20241101	091900	96310655	5000	4995	5000	4995	2288
569	20241101	091800	84882035	5010	5010	5010	5000	2249
570	20241101	091700	73636885	5000	5010	5010	5000	608
571	20241101	091600	70594805	5010	5010	5010	5010	1306
572	20241101	091500	64051745	5010	5010	5010	5010	500
573	20241101	091400	61546745	5020	5020	5020	5020	0
574	20241101	091300	61546745	5020	5000	5020	5000	311
575	20241101	091200	59988545	5010	5010	5010	5010	215
576	20241101	091100	58911395	5010	5010	5010	5010	15
577	20241101	091000	58836245	5010	5020	5020	5000	1744
578	20241101	090900	50102935	5020	5010	5040	5010	2095
579	20241101	090800	39584255	5010	5010	5010	5010	492
580	20241101	090700	37119335	5010	5020	5020	5010	1102
581	20241101	090600	31595275	5020	5040	5040	5020	12
582	20241101	090500	31534995	5040	5040	5040	5040	110
583	20241101	090400	30980595	5010	5040	5040	5010	100
584	20241101	090300	30479295	5040	5040	5040	5040	46
585	20241101	090200	30247455	4995	4995	5010	4990	861
586	20241101	090100	25945910	4995	5020	5020	4995	3010
587	20241101	090000	10879670	5060	5020	5060	5020	2154