KissMeData/025980/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	190900	999703225	4975	4975	4975	4975	4168
3	20241105	190800	999703225	4975	4975	4975	4975	0
4	20241105	190700	999703225	4975	4975	4975	4975	0
5	20241105	190600	999703225	4975	4975	4975	4975	0
6	20241105	190500	999703225	4975	4975	4975	4975	0
7	20241105	190400	999703225	4975	4975	4975	4975	0
8	20241105	190300	999703225	4975	4975	4975	4975	0
9	20241105	190200	999703225	4975	4975	4975	4975	0
10	20241105	190100	999703225	4975	4975	4975	4975	0
11	20241105	190000	999703225	4975	4975	4975	4975	0
12	20241105	185900	999703225	4975	4975	4975	4975	0
13	20241105	185800	999703225	4975	4975	4975	4975	0
14	20241105	185700	999703225	4975	4975	4975	4975	0
15	20241105	185600	999703225	4975	4975	4975	4975	0
16	20241105	185500	999703225	4975	4975	4975	4975	0
17	20241105	185400	999703225	4975	4975	4975	4975	0
18	20241105	185300	999703225	4975	4975	4975	4975	0
19	20241105	185200	999703225	4975	4975	4975	4975	0
20	20241105	185100	999703225	4975	4975	4975	4975	0
21	20241105	185000	999703225	4975	4975	4975	4975	0
22	20241105	184900	999703225	4975	4975	4975	4975	0
23	20241105	184800	999703225	4975	4975	4975	4975	0
24	20241105	184700	999703225	4975	4975	4975	4975	0
25	20241105	184600	999703225	4975	4975	4975	4975	0
26	20241105	184500	999703225	4975	4975	4975	4975	0
27	20241105	184400	999703225	4975	4975	4975	4975	0
28	20241105	184300	999703225	4975	4975	4975	4975	0
29	20241105	184200	999703225	4975	4975	4975	4975	0
30	20241105	184100	999703225	4975	4975	4975	4975	0
31	20241105	184000	999703225	4975	4975	4975	4975	0
32	20241105	183900	999703225	4975	4975	4975	4975	4168
33	20241105	183800	999703225	4975	4975	4975	4975	0
34	20241105	183700	999703225	4975	4975	4975	4975	0
35	20241105	183600	999703225	4975	4975	4975	4975	0
36	20241105	183500	999703225	4975	4975	4975	4975	0
37	20241105	183400	999703225	4975	4975	4975	4975	0
38	20241105	183300	999703225	4975	4975	4975	4975	0
39	20241105	183200	999703225	4975	4975	4975	4975	0
40	20241105	183100	999703225	4975	4975	4975	4975	0
41	20241105	183000	999703225	4975	4975	4975	4975	0
42	20241105	182900	999703225	4975	4975	4975	4975	0
43	20241105	182800	999703225	4975	4975	4975	4975	0
44	20241105	182700	999703225	4975	4975	4975	4975	0
45	20241105	182600	999703225	4975	4975	4975	4975	0
46	20241105	182500	999703225	4975	4975	4975	4975	0
47	20241105	182400	999703225	4975	4975	4975	4975	0
48	20241105	182300	999703225	4975	4975	4975	4975	0
49	20241105	182200	999703225	4975	4975	4975	4975	0
50	20241105	182100	999703225	4975	4975	4975	4975	0
51	20241105	182000	999703225	4975	4975	4975	4975	0
52	20241105	181900	999703225	4975	4975	4975	4975	0
53	20241105	181800	999703225	4975	4975	4975	4975	0
54	20241105	181700	999703225	4975	4975	4975	4975	0
55	20241105	181600	999703225	4975	4975	4975	4975	0
56	20241105	181500	999703225	4975	4975	4975	4975	0
57	20241105	181400	999703225	4975	4975	4975	4975	0
58	20241105	181300	999703225	4975	4975	4975	4975	0
59	20241105	181200	999703225	4975	4975	4975	4975	0
60	20241105	181100	999703225	4975	4975	4975	4975	0
61	20241105	181000	999703225	4975	4975	4975	4975	0
62	20241105	180900	999703225	4975	4975	4975	4975	4168
63	20241105	180800	999703225	4975	4975	4975	4975	0
64	20241105	180700	999703225	4975	4975	4975	4975	0
65	20241105	180600	999703225	4975	4975	4975	4975	0
66	20241105	180500	999703225	4975	4975	4975	4975	0
67	20241105	180400	999703225	4975	4975	4975	4975	0
68	20241105	180300	999703225	4975	4975	4975	4975	0
69	20241105	180200	999703225	4975	4975	4975	4975	0
70	20241105	180100	999703225	4975	4975	4975	4975	0
71	20241105	180000	999703225	4975	4975	4975	4975	0
72	20241105	175900	999703225	4975	4975	4975	4975	0
73	20241105	175800	999703225	4975	4975	4975	4975	0
74	20241105	175700	999703225	4975	4975	4975	4975	0
75	20241105	175600	999703225	4975	4975	4975	4975	0
76	20241105	175500	999703225	4975	4975	4975	4975	0
77	20241105	175400	999703225	4975	4975	4975	4975	0
78	20241105	175300	999703225	4975	4975	4975	4975	0
79	20241105	175200	999703225	4975	4975	4975	4975	0
80	20241105	175100	999703225	4975	4975	4975	4975	0
81	20241105	175000	999703225	4975	4975	4975	4975	0
82	20241105	174900	999703225	4975	4975	4975	4975	0
83	20241105	174800	999703225	4975	4975	4975	4975	0
84	20241105	174700	999703225	4975	4975	4975	4975	0
85	20241105	174600	999703225	4975	4975	4975	4975	0
86	20241105	174500	999703225	4975	4975	4975	4975	0
87	20241105	174400	999703225	4975	4975	4975	4975	0
88	20241105	174300	999703225	4975	4975	4975	4975	0
89	20241105	174200	999703225	4975	4975	4975	4975	0
90	20241105	174100	999703225	4975	4975	4975	4975	0
91	20241105	174000	999703225	4975	4975	4975	4975	0
92	20241105	173900	999703225	4975	4975	4975	4975	4168
93	20241105	173800	999703225	4975	4975	4975	4975	0
94	20241105	173700	999703225	4975	4975	4975	4975	0
95	20241105	173600	999703225	4975	4975	4975	4975	0
96	20241105	173500	999703225	4975	4975	4975	4975	0
97	20241105	173400	999703225	4975	4975	4975	4975	0
98	20241105	173300	999703225	4975	4975	4975	4975	0
99	20241105	173200	999703225	4975	4975	4975	4975	0
100	20241105	173100	999703225	4975	4975	4975	4975	0
101	20241105	173000	999703225	4975	4975	4975	4975	0
102	20241105	172900	999703225	4975	4975	4975	4975	0
103	20241105	172800	999703225	4975	4975	4975	4975	0
104	20241105	172700	999703225	4975	4975	4975	4975	0
105	20241105	172600	999703225	4975	4975	4975	4975	0
106	20241105	172500	999703225	4975	4975	4975	4975	0
107	20241105	172400	999703225	4975	4975	4975	4975	0
108	20241105	172300	999703225	4975	4975	4975	4975	0
109	20241105	172200	999703225	4975	4975	4975	4975	0
110	20241105	172100	999703225	4975	4975	4975	4975	0
111	20241105	172000	999703225	4975	4975	4975	4975	0
112	20241105	171900	999703225	4975	4975	4975	4975	0
113	20241105	171800	999703225	4975	4975	4975	4975	0
114	20241105	171700	999703225	4975	4975	4975	4975	0
115	20241105	171600	999703225	4975	4975	4975	4975	0
116	20241105	171500	999703225	4975	4975	4975	4975	0
117	20241105	171400	999703225	4975	4975	4975	4975	0
118	20241105	171300	999703225	4975	4975	4975	4975	0
119	20241105	171200	999703225	4975	4975	4975	4975	0
120	20241105	171100	999703225	4975	4975	4975	4975	0
121	20241105	171000	999703225	4975	4975	4975	4975	0
122	20241105	170900	999703225	4975	4975	4975	4975	4168
123	20241105	170800	999703225	4975	4975	4975	4975	0
124	20241105	170700	999703225	4975	4975	4975	4975	0
125	20241105	170600	999703225	4975	4975	4975	4975	0
126	20241105	170500	999703225	4975	4975	4975	4975	0
127	20241105	170400	999703225	4975	4975	4975	4975	0
128	20241105	170300	999703225	4975	4975	4975	4975	0
129	20241105	170200	999703225	4975	4975	4975	4975	0
130	20241105	170100	999703225	4975	4975	4975	4975	0
131	20241105	170000	999703225	4975	4975	4975	4975	0
132	20241105	165900	999703225	4975	4975	4975	4975	0
133	20241105	165800	999703225	4975	4975	4975	4975	0
134	20241105	165700	999703225	4975	4975	4975	4975	0
135	20241105	165600	999703225	4975	4975	4975	4975	0
136	20241105	165500	999703225	4975	4975	4975	4975	0
137	20241105	165400	999703225	4975	4975	4975	4975	0
138	20241105	165300	999703225	4975	4975	4975	4975	0
139	20241105	165200	999703225	4975	4975	4975	4975	0
140	20241105	165100	999703225	4975	4975	4975	4975	0
141	20241105	165000	999703225	4975	4975	4975	4975	0
142	20241105	164900	999703225	4975	4975	4975	4975	0
143	20241105	164800	999703225	4975	4975	4975	4975	0
144	20241105	164700	999703225	4975	4975	4975	4975	0
145	20241105	164600	999703225	4975	4975	4975	4975	0
146	20241105	164500	999703225	4975	4975	4975	4975	0
147	20241105	164400	999703225	4975	4975	4975	4975	0
148	20241105	164300	999703225	4975	4975	4975	4975	0
149	20241105	164200	999703225	4975	4975	4975	4975	0
150	20241105	164100	999703225	4975	4975	4975	4975	0
151	20241105	164000	999703225	4975	4975	4975	4975	0
152	20241105	163900	999703225	4975	4975	4975	4975	4168
153	20241105	163800	999703225	4975	4975	4975	4975	0
154	20241105	163700	999703225	4975	4975	4975	4975	0
155	20241105	163600	999703225	4975	4975	4975	4975	0
156	20241105	163500	999703225	4975	4975	4975	4975	0
157	20241105	163400	999703225	4975	4975	4975	4975	0
158	20241105	163300	999703225	4975	4975	4975	4975	0
159	20241105	163200	999703225	4975	4975	4975	4975	0
160	20241105	163100	999703225	4975	4975	4975	4975	0
161	20241105	163000	999703225	4975	4975	4975	4975	0
162	20241105	162900	999703225	4975	4975	4975	4975	0
163	20241105	162800	999703225	4975	4975	4975	4975	0
164	20241105	162700	999703225	4975	4975	4975	4975	0
165	20241105	162600	999703225	4975	4975	4975	4975	0
166	20241105	162500	999703225	4975	4975	4975	4975	0
167	20241105	162400	999703225	4975	4975	4975	4975	0
168	20241105	162300	999703225	4975	4975	4975	4975	0
169	20241105	162200	999703225	4975	4975	4975	4975	0
170	20241105	162100	999703225	4975	4975	4975	4975	0
171	20241105	162000	999703225	4975	4975	4975	4975	0
172	20241105	161900	999703225	4975	4975	4975	4975	0
173	20241105	161800	999703225	4975	4975	4975	4975	0
174	20241105	161700	999703225	4975	4975	4975	4975	0
175	20241105	161600	999703225	4975	4975	4975	4975	0
176	20241105	161500	999703225	4975	4975	4975	4975	0
177	20241105	161400	999703225	4975	4975	4975	4975	0
178	20241105	161300	999703225	4975	4975	4975	4975	0
179	20241105	161200	999703225	4975	4975	4975	4975	0
180	20241105	161100	999703225	4975	4975	4975	4975	0
181	20241105	161000	999703225	4975	4975	4975	4975	0
182	20241105	160900	999703225	4975	4975	4975	4975	4168
183	20241105	160800	999703225	4975	4975	4975	4975	0
184	20241105	160700	999703225	4975	4975	4975	4975	0
185	20241105	160600	999703225	4975	4975	4975	4975	0
186	20241105	160500	999703225	4975	4975	4975	4975	0
187	20241105	160400	999703225	4975	4975	4975	4975	0
188	20241105	160300	999703225	4975	4975	4975	4975	0
189	20241105	160200	999703225	4975	4975	4975	4975	0
190	20241105	160100	999703225	4975	4975	4975	4975	0
191	20241105	160000	999703225	4975	4975	4975	4975	0
192	20241105	155900	999703225	4975	4975	4975	4975	0
193	20241105	155800	999703225	4975	4975	4975	4975	0
194	20241105	155700	999703225	4975	4975	4975	4975	0
195	20241105	155600	999703225	4975	4975	4975	4975	0
196	20241105	155500	999703225	4975	4975	4975	4975	0
197	20241105	155400	999703225	4975	4975	4975	4975	0
198	20241105	155300	999703225	4975	4975	4975	4975	0
199	20241105	155200	999703225	4975	4975	4975	4975	0
200	20241105	155100	999703225	4975	4975	4975	4975	0
201	20241105	155000	999703225	4975	4975	4975	4975	0
202	20241105	154900	999703225	4975	4975	4975	4975	0
203	20241105	154800	999703225	4975	4975	4975	4975	0
204	20241105	154700	999703225	4975	4975	4975	4975	0
205	20241105	154600	999703225	4975	4975	4975	4975	0
206	20241105	154500	999703225	4975	4975	4975	4975	0
207	20241105	154400	999703225	4975	4975	4975	4975	0
208	20241105	154300	999703225	4975	4975	4975	4975	0
209	20241105	154200	999703225	4975	4975	4975	4975	0
210	20241105	154100	999703225	4975	4975	4975	4975	0
211	20241105	154000	999703225	4975	4975	4975	4975	0
212	20241105	153900	999703225	4975	4975	4975	4975	4168
213	20241105	153800	999703225	4975	4975	4975	4975	0
214	20241105	153700	999703225	4975	4975	4975	4975	0
215	20241105	153600	999703225	4975	4975	4975	4975	0
216	20241105	153500	999703225	4975	4975	4975	4975	0
217	20241105	153400	999703225	4975	4975	4975	4975	0
218	20241105	153300	999703225	4975	4975	4975	4975	0
219	20241105	153200	999703225	4975	4975	4975	4975	0
220	20241105	153100	999703225	4975	4975	4975	4975	0
221	20241105	153000	999703225	4975	4975	4975	4975	4168
222	20241105	152900	978967425	4985	4985	4985	4985	0
223	20241105	152800	978967425	4985	4985	4985	4985	0
224	20241105	152700	978967425	4985	4985	4985	4985	0
225	20241105	152600	978967425	4985	4985	4985	4985	0
226	20241105	152500	978967425	4985	4985	4985	4985	0
227	20241105	152400	978967425	4985	4985	4985	4985	0
228	20241105	152300	978967425	4985	4985	4985	4985	0
229	20241105	152200	978967425	4985	4985	4985	4985	0
230	20241105	152100	978967425	4985	4985	4985	4985	0
231	20241105	152000	978967425	4985	4985	4985	4985	0
232	20241105	151900	978967425	4985	4980	4985	4980	158
233	20241105	151800	978179800	4975	4980	4985	4975	2016
234	20241105	151700	968141740	4985	4985	4985	4985	628
235	20241105	151600	965011160	4985	4985	4985	4985	1734
236	20241105	151500	956367170	4985	4990	4990	4985	268
237	20241105	151400	955031185	4990	4990	4990	4985	255
238	20241105	151300	953759885	4985	4995	4995	4985	286
239	20241105	151200	952333060	4990	4990	4990	4990	1008
240	20241105	151100	947303140	4990	4990	4990	4990	517
241	20241105	151000	944723310	4990	4990	4990	4990	8
242	20241105	150900	944683390	4985	4990	4990	4985	17
243	20241105	150800	944598565	4990	4990	4990	4990	1055
244	20241105	150700	939334115	4980	4990	4990	4980	27
245	20241105	150600	939199585	4990	4980	4990	4975	568
246	20241105	150500	936373015	4975	4990	4990	4975	87
247	20241105	150400	935939545	4990	4980	4990	4970	2776
248	20241105	150300	922119745	4990	4990	4990	4990	23
249	20241105	150200	922004975	4980	4990	4990	4970	4124
250	20241105	150100	901479690	4990	4995	4995	4980	3026
251	20241105	150000	886406800	4995	4990	4995	4990	16
252	20241105	145900	886326920	4985	4995	5000	4980	12008
253	20241105	145800	826407680	4995	4995	5000	4995	4403
254	20241105	145700	804397370	4995	4995	4995	4995	846
255	20241105	145600	800171600	4995	4995	4995	4995	0
256	20241105	145500	800171600	4995	4995	4995	4995	0
257	20241105	145400	800171600	4995	5000	5000	4995	15
258	20241105	145300	800096650	5000	5000	5000	5000	21
259	20241105	145200	799991650	4995	4995	4995	4995	200
260	20241105	145100	798992650	4995	4995	5000	4995	602
261	20241105	145000	795985510	4995	5000	5000	4995	151
262	20241105	144900	795230760	4995	4995	4995	4995	1033
263	20241105	144800	790070925	4990	4990	4990	4990	1000
264	20241105	144700	785080925	4995	4995	4995	4995	15
265	20241105	144600	785006000	4990	4990	4990	4990	0
266	20241105	144500	785006000	4990	4990	4990	4990	950
267	20241105	144400	780265500	4990	4990	4990	4990	0
268	20241105	144300	780265500	4990	4990	4990	4990	750
269	20241105	144200	776523000	4990	4990	4990	4990	0
270	20241105	144100	776523000	4990	4990	4990	4990	99
271	20241105	144000	776028990	4990	4990	4990	4990	60
272	20241105	143900	775729590	4995	4995	4995	4995	49
273	20241105	143800	775484835	4995	4995	4995	4995	2
274	20241105	143700	775474845	4990	4990	4990	4990	136
275	20241105	143600	774796205	4990	4990	4990	4990	0
276	20241105	143500	774796205	4990	4990	4990	4990	494
277	20241105	143400	772331145	4990	4995	4995	4990	780
278	20241105	143300	768435055	4995	4995	4995	4995	100
279	20241105	143200	767935555	4995	4995	4995	4995	34
280	20241105	143100	767765725	4995	4995	4995	4995	100
281	20241105	143000	767266225	4995	4995	4995	4995	10
282	20241105	142900	767216275	4995	4995	4995	4995	0
283	20241105	142800	767216275	4995	4995	4995	4995	1
284	20241105	142700	767211280	4990	4985	4990	4985	6
285	20241105	142600	767181365	4985	4985	4985	4985	380
286	20241105	142500	765287065	4980	4980	4980	4980	0
287	20241105	142400	765287065	4980	4985	4985	4980	201
288	20241105	142300	764285580	4980	4980	4980	4980	0
289	20241105	142200	764285580	4980	4985	4985	4980	379
290	20241105	142100	762396565	4990	4990	4990	4990	100
291	20241105	142000	761897565	4995	4990	4995	4990	5
292	20241105	141900	761872600	4985	4985	4985	4985	500
293	20241105	141800	759380100	4995	4995	4995	4995	0
294	20241105	141700	759380100	4995	4995	4995	4995	5
295	20241105	141600	759355125	4995	4990	4995	4990	109
296	20241105	141500	758810715	4990	4990	4990	4990	0
297	20241105	141400	758810715	4990	4990	4990	4990	176
298	20241105	141300	757932475	4995	5000	5000	4995	335
299	20241105	141200	756259135	4995	4995	4995	4995	89
300	20241105	141100	755814580	4995	5000	5000	4995	13
301	20241105	141000	755749640	4995	4995	5000	4995	1634
302	20241105	140900	747587805	4995	4990	4995	4990	121
303	20241105	140800	746984005	4990	4985	4990	4985	1651
304	20241105	140700	738745655	4980	4980	4980	4980	0
305	20241105	140600	738745655	4980	4980	4980	4980	0
306	20241105	140500	738745655	4980	4980	4980	4980	0
307	20241105	140400	738745655	4980	4980	4980	4980	0
308	20241105	140300	738745655	4980	4980	4980	4980	0
309	20241105	140200	738745655	4980	4980	4980	4980	1
310	20241105	140100	738740675	4980	4980	4980	4980	1242
311	20241105	140000	732555515	4980	4980	4980	4980	0
312	20241105	135900	732555515	4980	4980	4980	4980	121
313	20241105	135800	731952935	4975	4975	4975	4975	311
314	20241105	135700	730405710	4975	4975	4975	4975	1101
315	20241105	135600	724928235	4975	4975	4975	4975	305
316	20241105	135500	723410860	4975	4975	4975	4975	1100
317	20241105	135400	717938360	4975	4975	4975	4975	100
318	20241105	135300	717440860	4975	4975	4975	4975	12
319	20241105	135200	717381160	4975	4975	4975	4965	1765
320	20241105	135100	708613480	4975	4975	4975	4975	0
321	20241105	135000	708613480	4975	4970	4975	4970	4011
322	20241105	134900	688658785	4965	4965	4965	4965	194
323	20241105	134800	687695575	4975	4970	4975	4970	444
324	20241105	134700	685486680	4970	4970	4970	4970	0
325	20241105	134600	685486680	4970	4970	4970	4970	14
326	20241105	134500	685417100	4970	4970	4970	4965	9058
327	20241105	134400	640441675	4980	4980	4980	4980	0
328	20241105	134300	640441675	4980	4980	4980	4980	1
329	20241105	134200	640436695	4970	4970	4970	4970	0
330	20241105	134100	640436695	4970	4980	4980	4970	9076
331	20241105	134000	595292250	4980	4980	4980	4980	2
332	20241105	133900	595282290	4980	4980	4980	4980	1
333	20241105	133800	595277310	4975	4975	4975	4975	0
334	20241105	133700	595277310	4975	4975	4975	4975	2
335	20241105	133600	595267360	4975	4980	4980	4975	147
336	20241105	133500	594535340	4975	4975	4975	4975	277
337	20241105	133400	593157265	4975	4985	4985	4975	136
338	20241105	133300	592479810	4980	4985	4985	4980	403
339	20241105	133200	590472435	4985	4980	4985	4980	280
340	20241105	133100	589078020	4985	4985	4985	4985	2
341	20241105	133000	589068050	4980	4980	4980	4980	3000
342	20241105	132900	574128050	4990	4985	4990	4985	30
343	20241105	132800	573978450	4985	4985	4985	4985	0
344	20241105	132700	573978450	4985	4985	4985	4985	230
345	20241105	132600	572831900	4985	4985	4985	4985	5
346	20241105	132500	572806975	4985	4985	4985	4985	0
347	20241105	132400	572806975	4985	4985	4985	4985	171
348	20241105	132300	571954540	4985	4985	4985	4985	405
349	20241105	132200	569935615	4985	4985	4985	4985	1103
350	20241105	132100	564437160	4985	4985	4985	4985	0
351	20241105	132000	564437160	4985	4985	4985	4985	0
352	20241105	131900	564437160	4985	4990	4990	4985	21
353	20241105	131800	564332375	4990	4990	4990	4990	0
354	20241105	131700	564332375	4990	4990	4990	4990	10
355	20241105	131600	564282475	4985	4985	4985	4985	0
356	20241105	131500	564282475	4985	4985	4985	4985	0
357	20241105	131400	564282475	4985	4985	4985	4985	0
358	20241105	131300	564282475	4985	4985	4985	4985	0
359	20241105	131200	564282475	4985	4985	4985	4985	25
360	20241105	131100	564157850	4985	4985	4985	4985	0
361	20241105	131000	564157850	4985	4985	4985	4985	0
362	20241105	130900	564157850	4985	4985	4985	4985	799
363	20241105	130800	560174835	4990	4990	4990	4990	0
364	20241105	130700	560174835	4990	4990	4990	4990	9
365	20241105	130600	560129925	4990	4995	4995	4990	201
366	20241105	130500	559125935	4995	4995	4995	4995	21
367	20241105	130400	559021040	4995	4995	4995	4995	0
368	20241105	130300	559021040	4995	4995	4995	4995	13
369	20241105	130200	558956105	4995	4995	4995	4995	0
370	20241105	130100	558956105	4995	4995	4995	4995	1000
371	20241105	130000	553961105	4995	4990	4995	4990	1059
372	20241105	125900	548671885	4990	4990	4990	4990	19
373	20241105	125800	548577075	4990	4990	4990	4990	24
374	20241105	125700	548457315	4985	4985	4985	4985	28
375	20241105	125600	548317735	4985	4985	4985	4985	4
376	20241105	125500	548297795	4985	4985	4985	4985	3
377	20241105	125400	548282840	4990	4985	4990	4985	67
378	20241105	125300	547948840	4990	4990	4990	4990	0
379	20241105	125200	547948840	4990	4990	4990	4985	591
380	20241105	125100	545000230	4990	4990	4990	4990	1
381	20241105	125000	544995240	4990	4990	4990	4990	21
382	20241105	124900	544890450	4980	4980	4980	4980	4
383	20241105	124800	544870530	4985	4985	4985	4985	0
384	20241105	124700	544870530	4985	4985	4985	4985	282
385	20241105	124600	543464760	4985	4985	4985	4985	355
386	20241105	124500	541695085	4985	4985	4985	4985	0
387	20241105	124400	541695085	4985	4985	4985	4985	0
388	20241105	124300	541695085	4985	4985	4985	4985	300
389	20241105	124200	540199585	4990	4990	4990	4990	1
390	20241105	124100	540194595	4985	4985	4985	4985	325
391	20241105	124000	538574470	4990	4990	4990	4990	200
392	20241105	123900	537576470	4990	4990	4990	4990	0
393	20241105	123800	537576470	4990	4990	4990	4990	0
394	20241105	123700	537576470	4990	4990	4990	4990	0
395	20241105	123600	537576470	4990	4990	4990	4990	0
396	20241105	123500	537576470	4990	4990	4990	4990	87
397	20241105	123400	537142340	4990	4990	4990	4990	0
398	20241105	123300	537142340	4990	4990	4990	4990	2
399	20241105	123200	537132360	4990	4975	4990	4975	890
400	20241105	123100	532701165	4980	4985	4985	4980	51
401	20241105	123000	532447180	4980	4980	4980	4980	5
402	20241105	122900	532422280	4985	4985	4985	4985	0
403	20241105	122800	532422280	4985	4985	4985	4985	1
404	20241105	122700	532417295	4980	4980	4980	4980	211
405	20241105	122600	531366515	4985	4980	4985	4980	63
406	20241105	122500	531052770	4985	4980	4985	4980	3
407	20241105	122400	531037820	4980	4980	4980	4980	82
408	20241105	122300	530629460	4985	4985	4985	4985	101
409	20241105	122200	530125975	4985	4985	4985	4985	1073
410	20241105	122100	524777070	4985	4980	4985	4980	216
411	20241105	122000	523701385	4980	4985	4985	4980	264
412	20241105	121900	522385525	4985	4980	4990	4980	1445
413	20241105	121800	515189400	4985	4985	4985	4985	196
414	20241105	121700	514212340	4985	4985	4985	4985	0
415	20241105	121600	514212340	4985	4990	4995	4980	38
416	20241105	121500	514022760	4990	4985	4990	4985	34
417	20241105	121400	513853220	4990	4990	4990	4990	22
418	20241105	121300	513743440	4990	4990	4990	4990	0
419	20241105	121200	513743440	4990	4990	4990	4990	2
420	20241105	121100	513733460	4990	5000	5000	4990	6
421	20241105	121000	513703510	4990	4990	5000	4990	5
422	20241105	120900	513678545	4990	4995	4995	4990	34
423	20241105	120800	513508815	4995	4995	4995	4995	1074
424	20241105	120700	508144185	4990	4995	5000	4990	550
425	20241105	120600	505399575	5000	5000	5000	5000	1
426	20241105	120500	505394575	5000	5000	5000	5000	50
427	20241105	120400	505144575	5000	5000	5000	5000	7
428	20241105	120300	505109575	5010	5000	5010	4995	444
429	20241105	120200	502888290	5000	4995	5000	4995	5
430	20241105	120100	502863295	5000	4990	5000	4980	3361
431	20241105	120000	486095840	4985	4990	4990	4985	233
432	20241105	115900	484934310	4990	4990	4990	4990	5
433	20241105	115800	484909360	4985	4985	4985	4980	177
434	20241105	115700	484027060	4980	4985	4985	4980	498
435	20241105	115600	481545565	4985	4995	4995	4985	155
436	20241105	115500	480772850	4990	4985	4990	4985	205
437	20241105	115400	479749905	4995	4995	4995	4995	1
438	20241105	115300	479744910	4990	4990	4990	4990	93
439	20241105	115200	479280840	4995	4990	4995	4990	11
440	20241105	115100	479225945	5000	5000	5000	5000	0
441	20241105	115000	479225945	5000	4995	5000	4990	369
442	20241105	114900	477384415	5000	5000	5000	5000	1
443	20241105	114800	477379415	4995	4995	4995	4995	23
444	20241105	114700	477264530	5000	5000	5000	5000	0
445	20241105	114600	477264530	5000	5000	5000	5000	144
446	20241105	114500	476544530	4995	4995	4995	4995	1
447	20241105	114400	476539535	4995	4995	4995	4995	88
448	20241105	114300	476099975	5000	5000	5000	5000	812
449	20241105	114200	472039975	5000	5000	5000	5000	0
450	20241105	114100	472039975	5000	5000	5000	5000	0
451	20241105	114000	472039975	5000	5000	5000	5000	0
452	20241105	113900	472039975	5000	5000	5000	5000	500
453	20241105	113800	469539975	5010	5010	5010	5010	0
454	20241105	113700	469539975	5010	5010	5010	5010	500
455	20241105	113600	467034975	5000	5000	5000	5000	0
456	20241105	113500	467034975	5000	5000	5000	5000	500
457	20241105	113400	464534975	5010	5010	5010	5010	73
458	20241105	113300	464169245	5010	5010	5010	5010	16
459	20241105	113200	464089085	5010	5010	5010	5010	0
460	20241105	113100	464089085	5010	5010	5010	5010	1003
461	20241105	113000	459064055	5010	5010	5010	5010	9
462	20241105	112900	459018965	5010	5020	5020	5010	53
463	20241105	112800	458753405	5020	5020	5020	5020	125
464	20241105	112700	458125905	5020	5020	5020	5020	0
465	20241105	112600	458125905	5020	5020	5020	5020	0
466	20241105	112500	458125905	5020	5010	5020	5010	10
467	20241105	112400	458075715	5020	5020	5020	5020	0
468	20241105	112300	458075715	5020	5020	5020	5020	611
469	20241105	112200	455008495	5010	5010	5010	5010	1
470	20241105	112100	455003485	5020	5020	5020	5020	0
471	20241105	112000	455003485	5020	5020	5020	5020	0
472	20241105	111900	455003485	5020	5020	5020	5020	0
473	20241105	111800	455003485	5020	5020	5020	5020	0
474	20241105	111700	455003485	5020	5020	5020	5020	1
475	20241105	111600	454998465	5010	5010	5010	5010	307
476	20241105	111500	453460395	5010	5010	5010	5010	0
477	20241105	111400	453460395	5010	5010	5010	5010	215
478	20241105	111300	452383245	5020	5020	5020	5020	0
479	20241105	111200	452383245	5020	5020	5020	5020	1
480	20241105	111100	452378225	5010	5010	5020	5010	56
481	20241105	111000	452097655	5020	5020	5020	5020	0
482	20241105	110900	452097655	5020	5030	5030	5020	394
483	20241105	110800	450119765	5020	5020	5020	5020	1070
484	20241105	110700	444748365	5020	5020	5020	5010	879
485	20241105	110600	440340785	5020	5010	5020	5010	4
486	20241105	110500	440320715	5020	5020	5020	5020	1
487	20241105	110400	440315695	5020	5020	5020	5020	0
488	20241105	110300	440315695	5020	5020	5020	5020	20
489	20241105	110200	440215295	5020	5020	5020	5020	0
490	20241105	110100	440215295	5020	5020	5020	5020	401
491	20241105	110000	438202275	5020	5020	5020	5020	1
492	20241105	105900	438197255	5010	5010	5010	5010	1426
493	20241105	105800	431052995	5010	5010	5010	5010	53
494	20241105	105700	430787465	5000	5010	5010	5000	93
495	20241105	105600	430321825	5020	5010	5020	5010	181
496	20241105	105500	429414965	5020	5020	5020	5020	0
497	20241105	105400	429414965	5020	5020	5020	5020	0
498	20241105	105300	429414965	5020	5020	5020	5020	171
499	20241105	105200	428556545	5030	5030	5030	5030	0
500	20241105	105100	428556545	5030	5020	5030	5020	7
501	20241105	105000	428521355	5030	5020	5030	5020	122
502	20241105	104900	427908855	5020	5020	5030	5020	1019
503	20241105	104800	422793465	5030	5030	5030	5030	1000
504	20241105	104700	417763465	5020	5020	5020	5020	120
505	20241105	104600	417161065	5030	5020	5030	5020	361
506	20241105	104500	415347845	5020	5020	5020	5020	0
507	20241105	104400	415347845	5020	5020	5020	5010	1233
508	20241105	104300	409161185	5020	5020	5020	5020	40
509	20241105	104200	408960385	5020	5020	5020	5020	1888
510	20241105	104100	399482625	5020	5010	5020	5010	125
511	20241105	104000	398855375	5020	5020	5020	5010	1083
512	20241105	103900	393419455	5010	5010	5010	5010	104
513	20241105	103800	392898415	5010	5010	5010	5010	1100
514	20241105	103700	387387415	5010	4990	5010	4990	1019
515	20241105	103600	382297390	4995	5010	5010	4995	1480
516	20241105	103500	374898395	5010	5010	5010	5000	1003
517	20241105	103400	369873375	5000	5000	5000	5000	366
518	20241105	103300	368043375	5010	4995	5010	4990	1939
519	20241105	103200	358349040	4995	4990	5000	4990	4680
520	20241105	103100	334967855	4985	4985	4985	4985	0
521	20241105	103000	334967855	4985	4980	4985	4980	3972
522	20241105	102900	315181600	4980	4980	4980	4980	0
523	20241105	102800	315181600	4980	4980	4980	4980	10
524	20241105	102700	315131800	4980	4980	4980	4975	2970
525	20241105	102600	300355700	4980	4970	4980	4970	18
526	20241105	102500	300266190	4970	4980	4980	4970	5
527	20241105	102400	300241330	4980	4980	4980	4980	57
528	20241105	102300	299957470	4975	4975	4975	4975	522
529	20241105	102200	297360520	4975	4970	4975	4970	1013
530	20241105	102100	292320910	4970	4975	4980	4970	2911
531	20241105	102000	277853140	4980	4980	4980	4980	5
532	20241105	101900	277828240	4970	4975	4975	4970	278
533	20241105	101800	276445655	4985	4975	4985	4975	21
534	20241105	101700	276341130	4975	4975	4975	4975	0
535	20241105	101600	276341130	4975	4975	4975	4975	248
536	20241105	101500	275107330	4975	4970	4975	4970	388
537	20241105	101400	273178550	4970	4970	4970	4970	30
538	20241105	101300	273029450	4970	4970	4970	4970	2
539	20241105	101200	273019510	4970	4970	4970	4970	301
540	20241105	101100	271523540	4970	4970	4970	4970	1160
541	20241105	101000	265758340	4975	4975	4975	4975	0
542	20241105	100900	265758340	4975	4975	4975	4975	0
543	20241105	100800	265758340	4975	4975	4975	4975	193
544	20241105	100700	264798165	4975	4970	4975	4970	91
545	20241105	100600	264345840	4975	4975	4975	4975	6
546	20241105	100500	264315990	4975	4975	4975	4975	46
547	20241105	100400	264087140	4975	4975	4975	4970	6
548	20241105	100300	264057305	4975	4975	4975	4975	3
549	20241105	100200	264042380	4975	4975	4975	4975	7
550	20241105	100100	264007555	4975	4975	4975	4975	0
551	20241105	100000	264007555	4975	4975	4975	4970	61
552	20241105	095900	263704085	4975	4975	4975	4975	1000
553	20241105	095800	258729085	4975	4975	4975	4975	105
554	20241105	095700	258206710	4970	4970	4975	4970	2242
555	20241105	095600	247057470	4970	4975	4975	4970	594
556	20241105	095500	244105115	4975	4975	4975	4975	56
557	20241105	095400	243826515	4975	4975	4975	4975	100
558	20241105	095300	243329015	4975	4980	4980	4975	840
559	20241105	095200	239146495	4985	4995	4995	4985	15
560	20241105	095100	239071700	4990	4985	4990	4985	130
561	20241105	095000	238423630	4985	4985	4990	4985	305
562	20241105	094900	236903200	4985	4990	4990	4985	137
563	20241105	094800	236220165	4990	4990	4990	4990	31
564	20241105	094700	236065475	4990	4990	4990	4990	5
565	20241105	094600	236040525	4985	4980	4990	4980	114
566	20241105	094500	235471795	4985	4985	4985	4985	100
567	20241105	094400	234973295	4990	4985	4990	4985	97
568	20241105	094300	234489735	4985	4985	4985	4985	901
569	20241105	094200	229998250	4985	4975	4985	4975	634
570	20241105	094100	226843895	4975	4975	4975	4970	59
571	20241105	094000	226550380	4975	4970	4975	4965	18
572	20241105	093900	226460975	4975	4970	4980	4970	140
573	20241105	093800	225764135	4975	4975	4975	4975	6
574	20241105	093700	225734285	4980	4985	4985	4980	2
575	20241105	093600	225724320	4985	4990	4990	4980	354
576	20241105	093500	223960300	4990	4990	4990	4990	300
577	20241105	093400	222463300	4990	4990	4995	4990	5364
578	20241105	093300	195696540	4990	4985	4990	4985	825
579	20241105	093200	191583590	4985	4975	4985	4975	1031
580	20241105	093100	186450940	4975	4970	4975	4970	3
581	20241105	093000	186436020	4975	4970	4975	4970	6
582	20241105	092900	186406175	4970	4970	4975	4970	7
583	20241105	092800	186371360	4965	4965	4965	4965	0
584	20241105	092700	186371360	4965	4960	4965	4960	3862
585	20241105	092600	167198420	4965	4965	4965	4965	1
586	20241105	092500	167193455	4955	4960	4960	4955	154
587	20241105	092400	166429870	4965	4965	4965	4950	2003
588	20241105	092300	156498625	4965	4965	4965	4965	6
589	20241105	092200	156468835	4965	4970	4970	4960	229
590	20241105	092100	155332965	4960	4955	4965	4955	359
591	20241105	092000	153552475	4955	4955	4955	4955	826
592	20241105	091900	149459645	4965	4965	4965	4965	53
593	20241105	091800	149196500	4965	4965	4965	4965	50
594	20241105	091700	148948250	4965	4945	4965	4945	2209
595	20241105	091600	138010445	4945	4960	4960	4945	3039
596	20241105	091500	122959550	4965	4975	4975	4965	3884
597	20241105	091400	103655965	4980	4985	4985	4980	213
598	20241105	091300	102595220	4985	4985	4990	4985	323
599	20241105	091200	100984965	4985	4985	4985	4980	308
600	20241105	091100	99450085	4985	4970	4985	4970	1020
601	20241105	091000	94374910	4970	4965	4975	4965	2129
602	20241105	090900	83793895	4965	4970	4970	4965	358
603	20241105	090800	82016420	4955	4955	4955	4955	1
604	20241105	090700	82011465	4960	4970	4970	4955	3261
605	20241105	090600	65831885	4970	4955	4970	4950	2792
606	20241105	090500	51996415	4975	4975	4975	4975	20
607	20241105	090400	51896915	4975	4970	4980	4945	827
608	20241105	090300	47785695	4970	4965	4970	4950	5474
609	20241105	090200	20683050	4910	4915	4915	4910	1893
610	20241105	090100	11381455	4915	4915	4915	4915	230
611	20241105	090000	10251005	4910	4935	4935	4900	2044