KissMeData/440320/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	213200	432824905	4985	4985	4985	4985	632
3	20241105	213100	432824905	4985	4985	4985	4985	0
4	20241105	213000	432824905	4985	4985	4985	4985	0
5	20241105	212900	432824905	4985	4985	4985	4985	0
6	20241105	212800	432824905	4985	4985	4985	4985	0
7	20241105	212700	432824905	4985	4985	4985	4985	0
8	20241105	212600	432824905	4985	4985	4985	4985	0
9	20241105	212500	432824905	4985	4985	4985	4985	0
10	20241105	212400	432824905	4985	4985	4985	4985	0
11	20241105	212300	432824905	4985	4985	4985	4985	0
12	20241105	212200	432824905	4985	4985	4985	4985	0
13	20241105	212100	432824905	4985	4985	4985	4985	0
14	20241105	212000	432824905	4985	4985	4985	4985	0
15	20241105	211900	432824905	4985	4985	4985	4985	0
16	20241105	211800	432824905	4985	4985	4985	4985	0
17	20241105	211700	432824905	4985	4985	4985	4985	0
18	20241105	211600	432824905	4985	4985	4985	4985	0
19	20241105	211500	432824905	4985	4985	4985	4985	0
20	20241105	211400	432824905	4985	4985	4985	4985	0
21	20241105	211300	432824905	4985	4985	4985	4985	0
22	20241105	211200	432824905	4985	4985	4985	4985	0
23	20241105	211100	432824905	4985	4985	4985	4985	0
24	20241105	211000	432824905	4985	4985	4985	4985	0
25	20241105	210900	432824905	4985	4985	4985	4985	0
26	20241105	210800	432824905	4985	4985	4985	4985	0
27	20241105	210700	432824905	4985	4985	4985	4985	0
28	20241105	210600	432824905	4985	4985	4985	4985	0
29	20241105	210500	432824905	4985	4985	4985	4985	0
30	20241105	210400	432824905	4985	4985	4985	4985	0
31	20241105	210300	432824905	4985	4985	4985	4985	0
32	20241105	210200	432824905	4985	4985	4985	4985	632
33	20241105	210100	432824905	4985	4985	4985	4985	0
34	20241105	210000	432824905	4985	4985	4985	4985	0
35	20241105	205900	432824905	4985	4985	4985	4985	0
36	20241105	205800	432824905	4985	4985	4985	4985	0
37	20241105	205700	432824905	4985	4985	4985	4985	0
38	20241105	205600	432824905	4985	4985	4985	4985	0
39	20241105	205500	432824905	4985	4985	4985	4985	0
40	20241105	205400	432824905	4985	4985	4985	4985	0
41	20241105	205300	432824905	4985	4985	4985	4985	0
42	20241105	205200	432824905	4985	4985	4985	4985	0
43	20241105	205100	432824905	4985	4985	4985	4985	0
44	20241105	205000	432824905	4985	4985	4985	4985	0
45	20241105	204900	432824905	4985	4985	4985	4985	0
46	20241105	204800	432824905	4985	4985	4985	4985	0
47	20241105	204700	432824905	4985	4985	4985	4985	0
48	20241105	204600	432824905	4985	4985	4985	4985	0
49	20241105	204500	432824905	4985	4985	4985	4985	0
50	20241105	204400	432824905	4985	4985	4985	4985	0
51	20241105	204300	432824905	4985	4985	4985	4985	0
52	20241105	204200	432824905	4985	4985	4985	4985	0
53	20241105	204100	432824905	4985	4985	4985	4985	0
54	20241105	204000	432824905	4985	4985	4985	4985	0
55	20241105	203900	432824905	4985	4985	4985	4985	0
56	20241105	203800	432824905	4985	4985	4985	4985	0
57	20241105	203700	432824905	4985	4985	4985	4985	0
58	20241105	203600	432824905	4985	4985	4985	4985	0
59	20241105	203500	432824905	4985	4985	4985	4985	0
60	20241105	203400	432824905	4985	4985	4985	4985	0
61	20241105	203300	432824905	4985	4985	4985	4985	0
62	20241105	203200	432824905	4985	4985	4985	4985	632
63	20241105	203100	432824905	4985	4985	4985	4985	0
64	20241105	203000	432824905	4985	4985	4985	4985	0
65	20241105	202900	432824905	4985	4985	4985	4985	0
66	20241105	202800	432824905	4985	4985	4985	4985	0
67	20241105	202700	432824905	4985	4985	4985	4985	0
68	20241105	202600	432824905	4985	4985	4985	4985	0
69	20241105	202500	432824905	4985	4985	4985	4985	0
70	20241105	202400	432824905	4985	4985	4985	4985	0
71	20241105	202300	432824905	4985	4985	4985	4985	0
72	20241105	202200	432824905	4985	4985	4985	4985	0
73	20241105	202100	432824905	4985	4985	4985	4985	0
74	20241105	202000	432824905	4985	4985	4985	4985	0
75	20241105	201900	432824905	4985	4985	4985	4985	0
76	20241105	201800	432824905	4985	4985	4985	4985	0
77	20241105	201700	432824905	4985	4985	4985	4985	0
78	20241105	201600	432824905	4985	4985	4985	4985	0
79	20241105	201500	432824905	4985	4985	4985	4985	0
80	20241105	201400	432824905	4985	4985	4985	4985	0
81	20241105	201300	432824905	4985	4985	4985	4985	0
82	20241105	201200	432824905	4985	4985	4985	4985	0
83	20241105	201100	432824905	4985	4985	4985	4985	0
84	20241105	201000	432824905	4985	4985	4985	4985	0
85	20241105	200900	432824905	4985	4985	4985	4985	0
86	20241105	200800	432824905	4985	4985	4985	4985	0
87	20241105	200700	432824905	4985	4985	4985	4985	0
88	20241105	200600	432824905	4985	4985	4985	4985	0
89	20241105	200500	432824905	4985	4985	4985	4985	0
90	20241105	200400	432824905	4985	4985	4985	4985	0
91	20241105	200300	432824905	4985	4985	4985	4985	0
92	20241105	200200	432824905	4985	4985	4985	4985	632
93	20241105	200100	432824905	4985	4985	4985	4985	0
94	20241105	200000	432824905	4985	4985	4985	4985	0
95	20241105	195900	432824905	4985	4985	4985	4985	0
96	20241105	195800	432824905	4985	4985	4985	4985	0
97	20241105	195700	432824905	4985	4985	4985	4985	0
98	20241105	195600	432824905	4985	4985	4985	4985	0
99	20241105	195500	432824905	4985	4985	4985	4985	0
100	20241105	195400	432824905	4985	4985	4985	4985	0
101	20241105	195300	432824905	4985	4985	4985	4985	0
102	20241105	195200	432824905	4985	4985	4985	4985	0
103	20241105	195100	432824905	4985	4985	4985	4985	0
104	20241105	195000	432824905	4985	4985	4985	4985	0
105	20241105	194900	432824905	4985	4985	4985	4985	0
106	20241105	194800	432824905	4985	4985	4985	4985	0
107	20241105	194700	432824905	4985	4985	4985	4985	0
108	20241105	194600	432824905	4985	4985	4985	4985	0
109	20241105	194500	432824905	4985	4985	4985	4985	0
110	20241105	194400	432824905	4985	4985	4985	4985	0
111	20241105	194300	432824905	4985	4985	4985	4985	0
112	20241105	194200	432824905	4985	4985	4985	4985	0
113	20241105	194100	432824905	4985	4985	4985	4985	0
114	20241105	194000	432824905	4985	4985	4985	4985	0
115	20241105	193900	432824905	4985	4985	4985	4985	0
116	20241105	193800	432824905	4985	4985	4985	4985	0
117	20241105	193700	432824905	4985	4985	4985	4985	0
118	20241105	193600	432824905	4985	4985	4985	4985	0
119	20241105	193500	432824905	4985	4985	4985	4985	0
120	20241105	193400	432824905	4985	4985	4985	4985	0
121	20241105	193300	432824905	4985	4985	4985	4985	0
122	20241105	193200	432824905	4985	4985	4985	4985	632
123	20241105	193100	432824905	4985	4985	4985	4985	0
124	20241105	193000	432824905	4985	4985	4985	4985	0
125	20241105	192900	432824905	4985	4985	4985	4985	0
126	20241105	192800	432824905	4985	4985	4985	4985	0
127	20241105	192700	432824905	4985	4985	4985	4985	0
128	20241105	192600	432824905	4985	4985	4985	4985	0
129	20241105	192500	432824905	4985	4985	4985	4985	0
130	20241105	192400	432824905	4985	4985	4985	4985	0
131	20241105	192300	432824905	4985	4985	4985	4985	0
132	20241105	192200	432824905	4985	4985	4985	4985	0
133	20241105	192100	432824905	4985	4985	4985	4985	0
134	20241105	192000	432824905	4985	4985	4985	4985	0
135	20241105	191900	432824905	4985	4985	4985	4985	0
136	20241105	191800	432824905	4985	4985	4985	4985	0
137	20241105	191700	432824905	4985	4985	4985	4985	0
138	20241105	191600	432824905	4985	4985	4985	4985	0
139	20241105	191500	432824905	4985	4985	4985	4985	0
140	20241105	191400	432824905	4985	4985	4985	4985	0
141	20241105	191300	432824905	4985	4985	4985	4985	0
142	20241105	191200	432824905	4985	4985	4985	4985	0
143	20241105	191100	432824905	4985	4985	4985	4985	0
144	20241105	191000	432824905	4985	4985	4985	4985	0
145	20241105	190900	432824905	4985	4985	4985	4985	0
146	20241105	190800	432824905	4985	4985	4985	4985	0
147	20241105	190700	432824905	4985	4985	4985	4985	0
148	20241105	190600	432824905	4985	4985	4985	4985	0
149	20241105	190500	432824905	4985	4985	4985	4985	0
150	20241105	190400	432824905	4985	4985	4985	4985	0
151	20241105	190300	432824905	4985	4985	4985	4985	0
152	20241105	190200	432824905	4985	4985	4985	4985	632
153	20241105	190100	432824905	4985	4985	4985	4985	0
154	20241105	190000	432824905	4985	4985	4985	4985	0
155	20241105	185900	432824905	4985	4985	4985	4985	0
156	20241105	185800	432824905	4985	4985	4985	4985	0
157	20241105	185700	432824905	4985	4985	4985	4985	0
158	20241105	185600	432824905	4985	4985	4985	4985	0
159	20241105	185500	432824905	4985	4985	4985	4985	0
160	20241105	185400	432824905	4985	4985	4985	4985	0
161	20241105	185300	432824905	4985	4985	4985	4985	0
162	20241105	185200	432824905	4985	4985	4985	4985	0
163	20241105	185100	432824905	4985	4985	4985	4985	0
164	20241105	185000	432824905	4985	4985	4985	4985	0
165	20241105	184900	432824905	4985	4985	4985	4985	0
166	20241105	184800	432824905	4985	4985	4985	4985	0
167	20241105	184700	432824905	4985	4985	4985	4985	0
168	20241105	184600	432824905	4985	4985	4985	4985	0
169	20241105	184500	432824905	4985	4985	4985	4985	0
170	20241105	184400	432824905	4985	4985	4985	4985	0
171	20241105	184300	432824905	4985	4985	4985	4985	0
172	20241105	184200	432824905	4985	4985	4985	4985	0
173	20241105	184100	432824905	4985	4985	4985	4985	0
174	20241105	184000	432824905	4985	4985	4985	4985	0
175	20241105	183900	432824905	4985	4985	4985	4985	0
176	20241105	183800	432824905	4985	4985	4985	4985	0
177	20241105	183700	432824905	4985	4985	4985	4985	0
178	20241105	183600	432824905	4985	4985	4985	4985	0
179	20241105	183500	432824905	4985	4985	4985	4985	0
180	20241105	183400	432824905	4985	4985	4985	4985	0
181	20241105	183300	432824905	4985	4985	4985	4985	0
182	20241105	183200	432824905	4985	4985	4985	4985	632
183	20241105	183100	432824905	4985	4985	4985	4985	0
184	20241105	183000	432824905	4985	4985	4985	4985	0
185	20241105	182900	432824905	4985	4985	4985	4985	0
186	20241105	182800	432824905	4985	4985	4985	4985	0
187	20241105	182700	432824905	4985	4985	4985	4985	0
188	20241105	182600	432824905	4985	4985	4985	4985	0
189	20241105	182500	432824905	4985	4985	4985	4985	0
190	20241105	182400	432824905	4985	4985	4985	4985	0
191	20241105	182300	432824905	4985	4985	4985	4985	0
192	20241105	182200	432824905	4985	4985	4985	4985	0
193	20241105	182100	432824905	4985	4985	4985	4985	0
194	20241105	182000	432824905	4985	4985	4985	4985	0
195	20241105	181900	432824905	4985	4985	4985	4985	0
196	20241105	181800	432824905	4985	4985	4985	4985	0
197	20241105	181700	432824905	4985	4985	4985	4985	0
198	20241105	181600	432824905	4985	4985	4985	4985	0
199	20241105	181500	432824905	4985	4985	4985	4985	0
200	20241105	181400	432824905	4985	4985	4985	4985	0
201	20241105	181300	432824905	4985	4985	4985	4985	0
202	20241105	181200	432824905	4985	4985	4985	4985	0
203	20241105	181100	432824905	4985	4985	4985	4985	0
204	20241105	181000	432824905	4985	4985	4985	4985	0
205	20241105	180900	432824905	4985	4985	4985	4985	0
206	20241105	180800	432824905	4985	4985	4985	4985	0
207	20241105	180700	432824905	4985	4985	4985	4985	0
208	20241105	180600	432824905	4985	4985	4985	4985	0
209	20241105	180500	432824905	4985	4985	4985	4985	0
210	20241105	180400	432824905	4985	4985	4985	4985	0
211	20241105	180300	432824905	4985	4985	4985	4985	0
212	20241105	180200	432824905	4985	4985	4985	4985	632
213	20241105	180100	432824905	4985	4985	4985	4985	0
214	20241105	180000	432824905	4985	4985	4985	4985	0
215	20241105	175900	432824905	4985	4985	4985	4985	0
216	20241105	175800	432824905	4985	4985	4985	4985	0
217	20241105	175700	432824905	4985	4985	4985	4985	0
218	20241105	175600	432824905	4985	4985	4985	4985	0
219	20241105	175500	432824905	4985	4985	4985	4985	0
220	20241105	175400	432824905	4985	4985	4985	4985	0
221	20241105	175300	432824905	4985	4985	4985	4985	0
222	20241105	175200	432824905	4985	4985	4985	4985	0
223	20241105	175100	432824905	4985	4985	4985	4985	0
224	20241105	175000	432824905	4985	4985	4985	4985	0
225	20241105	174900	432824905	4985	4985	4985	4985	0
226	20241105	174800	432824905	4985	4985	4985	4985	0
227	20241105	174700	432824905	4985	4985	4985	4985	0
228	20241105	174600	432824905	4985	4985	4985	4985	0
229	20241105	174500	432824905	4985	4985	4985	4985	0
230	20241105	174400	432824905	4985	4985	4985	4985	0
231	20241105	174300	432824905	4985	4985	4985	4985	0
232	20241105	174200	432824905	4985	4985	4985	4985	0
233	20241105	174100	432824905	4985	4985	4985	4985	0
234	20241105	174000	432824905	4985	4985	4985	4985	0
235	20241105	173900	432824905	4985	4985	4985	4985	0
236	20241105	173800	432824905	4985	4985	4985	4985	0
237	20241105	173700	432824905	4985	4985	4985	4985	0
238	20241105	173600	432824905	4985	4985	4985	4985	0
239	20241105	173500	432824905	4985	4985	4985	4985	0
240	20241105	173400	432824905	4985	4985	4985	4985	0
241	20241105	173300	432824905	4985	4985	4985	4985	0
242	20241105	173200	432824905	4985	4985	4985	4985	632
243	20241105	173100	432824905	4985	4985	4985	4985	0
244	20241105	173000	432824905	4985	4985	4985	4985	0
245	20241105	172900	432824905	4985	4985	4985	4985	0
246	20241105	172800	432824905	4985	4985	4985	4985	0
247	20241105	172700	432824905	4985	4985	4985	4985	0
248	20241105	172600	432824905	4985	4985	4985	4985	0
249	20241105	172500	432824905	4985	4985	4985	4985	0
250	20241105	172400	432824905	4985	4985	4985	4985	0
251	20241105	172300	432824905	4985	4985	4985	4985	0
252	20241105	172200	432824905	4985	4985	4985	4985	0
253	20241105	172100	432824905	4985	4985	4985	4985	0
254	20241105	172000	432824905	4985	4985	4985	4985	0
255	20241105	171900	432824905	4985	4985	4985	4985	0
256	20241105	171800	432824905	4985	4985	4985	4985	0
257	20241105	171700	432824905	4985	4985	4985	4985	0
258	20241105	171600	432824905	4985	4985	4985	4985	0
259	20241105	171500	432824905	4985	4985	4985	4985	0
260	20241105	171400	432824905	4985	4985	4985	4985	0
261	20241105	171300	432824905	4985	4985	4985	4985	0
262	20241105	171200	432824905	4985	4985	4985	4985	0
263	20241105	171100	432824905	4985	4985	4985	4985	0
264	20241105	171000	432824905	4985	4985	4985	4985	0
265	20241105	170900	432824905	4985	4985	4985	4985	0
266	20241105	170800	432824905	4985	4985	4985	4985	0
267	20241105	170700	432824905	4985	4985	4985	4985	0
268	20241105	170600	432824905	4985	4985	4985	4985	0
269	20241105	170500	432824905	4985	4985	4985	4985	0
270	20241105	170400	432824905	4985	4985	4985	4985	0
271	20241105	170300	432824905	4985	4985	4985	4985	0
272	20241105	170200	432824905	4985	4985	4985	4985	632
273	20241105	170100	432824905	4985	4985	4985	4985	0
274	20241105	170000	432824905	4985	4985	4985	4985	0
275	20241105	165900	432824905	4985	4985	4985	4985	0
276	20241105	165800	432824905	4985	4985	4985	4985	0
277	20241105	165700	432824905	4985	4985	4985	4985	0
278	20241105	165600	432824905	4985	4985	4985	4985	0
279	20241105	165500	432824905	4985	4985	4985	4985	0
280	20241105	165400	432824905	4985	4985	4985	4985	0
281	20241105	165300	432824905	4985	4985	4985	4985	0
282	20241105	165200	432824905	4985	4985	4985	4985	0
283	20241105	165100	432824905	4985	4985	4985	4985	0
284	20241105	165000	432824905	4985	4985	4985	4985	0
285	20241105	164900	432824905	4985	4985	4985	4985	0
286	20241105	164800	432824905	4985	4985	4985	4985	0
287	20241105	164700	432824905	4985	4985	4985	4985	0
288	20241105	164600	432824905	4985	4985	4985	4985	0
289	20241105	164500	432824905	4985	4985	4985	4985	0
290	20241105	164400	432824905	4985	4985	4985	4985	0
291	20241105	164300	432824905	4985	4985	4985	4985	0
292	20241105	164200	432824905	4985	4985	4985	4985	0
293	20241105	164100	432824905	4985	4985	4985	4985	0
294	20241105	164000	432824905	4985	4985	4985	4985	0
295	20241105	163900	432824905	4985	4985	4985	4985	0
296	20241105	163800	432824905	4985	4985	4985	4985	0
297	20241105	163700	432824905	4985	4985	4985	4985	0
298	20241105	163600	432824905	4985	4985	4985	4985	0
299	20241105	163500	432824905	4985	4985	4985	4985	0
300	20241105	163400	432824905	4985	4985	4985	4985	0
301	20241105	163300	432824905	4985	4985	4985	4985	0
302	20241105	163200	432824905	4985	4985	4985	4985	632
303	20241105	163100	432824905	4985	4985	4985	4985	0
304	20241105	163000	432824905	4985	4985	4985	4985	0
305	20241105	162900	432824905	4985	4985	4985	4985	0
306	20241105	162800	432824905	4985	4985	4985	4985	0
307	20241105	162700	432824905	4985	4985	4985	4985	0
308	20241105	162600	432824905	4985	4985	4985	4985	0
309	20241105	162500	432824905	4985	4985	4985	4985	0
310	20241105	162400	432824905	4985	4985	4985	4985	0
311	20241105	162300	432824905	4985	4985	4985	4985	0
312	20241105	162200	432824905	4985	4985	4985	4985	0
313	20241105	162100	432824905	4985	4985	4985	4985	0
314	20241105	162000	432824905	4985	4985	4985	4985	0
315	20241105	161900	432824905	4985	4985	4985	4985	0
316	20241105	161800	432824905	4985	4985	4985	4985	0
317	20241105	161700	432824905	4985	4985	4985	4985	0
318	20241105	161600	432824905	4985	4985	4985	4985	0
319	20241105	161500	432824905	4985	4985	4985	4985	0
320	20241105	161400	432824905	4985	4985	4985	4985	0
321	20241105	161300	432824905	4985	4985	4985	4985	0
322	20241105	161200	432824905	4985	4985	4985	4985	0
323	20241105	161100	432824905	4985	4985	4985	4985	0
324	20241105	161000	432824905	4985	4985	4985	4985	0
325	20241105	160900	432824905	4985	4985	4985	4985	0
326	20241105	160800	432824905	4985	4985	4985	4985	0
327	20241105	160700	432824905	4985	4985	4985	4985	0
328	20241105	160600	432824905	4985	4985	4985	4985	0
329	20241105	160500	432824905	4985	4985	4985	4985	0
330	20241105	160400	432824905	4985	4985	4985	4985	0
331	20241105	160300	432824905	4985	4985	4985	4985	0
332	20241105	160200	432824905	4985	4985	4985	4985	632
333	20241105	160100	432824905	4985	4985	4985	4985	0
334	20241105	160000	432824905	4985	4985	4985	4985	0
335	20241105	155900	432824905	4985	4985	4985	4985	0
336	20241105	155800	432824905	4985	4985	4985	4985	0
337	20241105	155700	432824905	4985	4985	4985	4985	0
338	20241105	155600	432824905	4985	4985	4985	4985	0
339	20241105	155500	432824905	4985	4985	4985	4985	0
340	20241105	155400	432824905	4985	4985	4985	4985	0
341	20241105	155300	432824905	4985	4985	4985	4985	0
342	20241105	155200	432824905	4985	4985	4985	4985	0
343	20241105	155100	432824905	4985	4985	4985	4985	0
344	20241105	155000	432824905	4985	4985	4985	4985	0
345	20241105	154900	432824905	4985	4985	4985	4985	0
346	20241105	154800	432824905	4985	4985	4985	4985	0
347	20241105	154700	432824905	4985	4985	4985	4985	0
348	20241105	154600	432824905	4985	4985	4985	4985	0
349	20241105	154500	432824905	4985	4985	4985	4985	0
350	20241105	154400	432824905	4985	4985	4985	4985	0
351	20241105	154300	432824905	4985	4985	4985	4985	0
352	20241105	154200	432824905	4985	4985	4985	4985	0
353	20241105	154100	432824905	4985	4985	4985	4985	0
354	20241105	154000	432824905	4985	4985	4985	4985	0
355	20241105	153900	432824905	4985	4985	4985	4985	0
356	20241105	153800	432824905	4985	4985	4985	4985	0
357	20241105	153700	432824905	4985	4985	4985	4985	0
358	20241105	153600	432824905	4985	4985	4985	4985	0
359	20241105	153500	432824905	4985	4985	4985	4985	0
360	20241105	153400	432824905	4985	4985	4985	4985	0
361	20241105	153300	432824905	4985	4985	4985	4985	0
362	20241105	153200	432824905	4985	4985	4985	4985	632
363	20241105	153100	432824905	4985	4985	4985	4985	0
364	20241105	153000	432824905	4985	4985	4985	4985	632
365	20241105	152900	429674385	4950	4950	4950	4950	0
366	20241105	152800	429674385	4950	4950	4950	4950	0
367	20241105	152700	429674385	4950	4950	4950	4950	0
368	20241105	152600	429674385	4950	4950	4950	4950	0
369	20241105	152500	429674385	4950	4950	4950	4950	0
370	20241105	152400	429674385	4950	4950	4950	4950	0
371	20241105	152300	429674385	4950	4950	4950	4950	0
372	20241105	152200	429674385	4950	4950	4950	4950	0
373	20241105	152100	429674385	4950	4950	4950	4950	0
374	20241105	152000	429674385	4950	4950	4950	4950	0
375	20241105	151900	429674385	4950	4950	4985	4950	630
376	20241105	151800	426552040	4950	4975	4975	4950	430
377	20241105	151700	424421190	4975	4975	4985	4975	6
378	20241105	151600	424391330	4975	4970	4975	4970	55
379	20241105	151500	424117825	4975	4980	4980	4975	511
380	20241105	151400	421575300	4985	4985	4985	4985	201
381	20241105	151300	420573315	5000	5000	5000	5000	0
382	20241105	151200	420573315	5000	5000	5000	5000	0
383	20241105	151100	420573315	5000	5000	5000	5000	0
384	20241105	151000	420573315	5000	4980	5000	4980	233
385	20241105	150900	419412895	5000	4985	5000	4980	86
386	20241105	150800	418983665	4985	4990	4990	4985	75
387	20241105	150700	418609785	4985	4985	4985	4985	269
388	20241105	150600	417268820	4995	4995	4995	4995	0
389	20241105	150500	417268820	4995	4990	4995	4985	533
390	20241105	150400	414609400	4995	4995	4995	4995	0
391	20241105	150300	414609400	4995	4995	4995	4995	3
392	20241105	150200	414594415	4995	4995	4995	4995	0
393	20241105	150100	414594415	4995	4995	4995	4995	0
394	20241105	150000	414594415	4995	4995	4995	4995	9
395	20241105	145900	414549460	4995	4995	4995	4995	6
396	20241105	145800	414519490	5000	5000	5000	5000	0
397	20241105	145700	414519490	5000	5010	5010	5000	171
398	20241105	145600	413664350	5010	5010	5010	5010	0
399	20241105	145500	413664350	5010	5010	5010	5010	0
400	20241105	145400	413664350	5010	5010	5010	5010	2
401	20241105	145300	413654330	5010	5010	5010	5010	1
402	20241105	145200	413649320	5010	5010	5010	5010	1
403	20241105	145100	413644310	5010	5010	5010	5010	0
404	20241105	145000	413644310	5010	5010	5010	5010	1
405	20241105	144900	413639300	5040	5040	5040	5040	1
406	20241105	144800	413634260	5040	5000	5040	4995	142
407	20241105	144700	412924740	5010	5030	5040	5010	17
408	20241105	144600	412839520	5010	5010	5010	5010	0
409	20241105	144500	412839520	5010	5010	5010	5010	0
410	20241105	144400	412839520	5010	5010	5010	5010	60
411	20241105	144300	412538920	5000	5000	5000	5000	0
412	20241105	144200	412538920	5000	5000	5000	5000	0
413	20241105	144100	412538920	5000	5000	5000	5000	0
414	20241105	144000	412538920	5000	5010	5010	5000	1512
415	20241105	143900	404978720	5040	5040	5040	5040	0
416	20241105	143800	404978720	5040	5040	5040	5040	0
417	20241105	143700	404978720	5040	5040	5040	5040	0
418	20241105	143600	404978720	5040	5040	5040	5040	0
419	20241105	143500	404978720	5040	5040	5040	5040	1
420	20241105	143400	404973680	5010	5010	5010	5010	30
421	20241105	143300	404823380	5050	5050	5050	5050	0
422	20241105	143200	404823380	5050	5050	5050	5050	0
423	20241105	143100	404823380	5050	5050	5050	5050	0
424	20241105	143000	404823380	5050	5050	5050	5050	0
425	20241105	142900	404823380	5050	5050	5050	5050	0
426	20241105	142800	404823380	5050	5050	5050	5050	0
427	20241105	142700	404823380	5050	5050	5050	5050	0
428	20241105	142600	404823380	5050	5050	5050	5050	0
429	20241105	142500	404823380	5050	5050	5050	5050	0
430	20241105	142400	404823380	5050	5050	5050	5050	0
431	20241105	142300	404823380	5050	5050	5050	5050	0
432	20241105	142200	404823380	5050	5050	5050	5050	0
433	20241105	142100	404823380	5050	5050	5050	5050	0
434	20241105	142000	404823380	5050	5050	5050	5050	0
435	20241105	141900	404823380	5050	5050	5050	5050	0
436	20241105	141800	404823380	5050	5050	5050	5050	0
437	20241105	141700	404823380	5050	5030	5050	5030	311
438	20241105	141600	403258840	5050	5050	5050	5050	0
439	20241105	141500	403258840	5050	5050	5050	5050	10
440	20241105	141400	403208340	5050	5050	5050	5050	310
441	20241105	141300	401642840	5040	5020	5040	5020	115
442	20241105	141200	401064350	5020	5020	5020	5020	0
443	20241105	141100	401064350	5020	5000	5020	4980	1378
444	20241105	141000	394191780	5000	5010	5010	5000	2000
445	20241105	140900	384181800	5050	5050	5050	5050	0
446	20241105	140800	384181800	5050	5050	5050	5050	100
447	20241105	140700	383676800	5050	5040	5050	5040	50
448	20241105	140600	383424750	5050	5050	5050	5050	0
449	20241105	140500	383424750	5050	5050	5050	5050	0
450	20241105	140400	383424750	5050	5050	5050	5050	0
451	20241105	140300	383424750	5050	5020	5050	5020	304
452	20241105	140200	381898550	5070	5070	5070	5070	0
453	20241105	140100	381898550	5070	5070	5070	5070	0
454	20241105	140000	381898550	5070	5030	5070	5020	118
455	20241105	135900	381305660	5080	5080	5080	5080	30
456	20241105	135800	381153260	5080	5080	5080	5080	4
457	20241105	135700	381132940	5080	5070	5080	5050	1201
458	20241105	135600	375060660	5090	5080	5090	5080	51
459	20241105	135500	374801570	5090	5090	5090	5090	0
460	20241105	135400	374801570	5090	5090	5090	5090	0
461	20241105	135300	374801570	5090	5090	5090	5090	0
462	20241105	135200	374801570	5090	5060	5090	5060	31
463	20241105	135100	374644680	5100	5060	5100	5060	397
464	20241105	135000	372635820	5100	5100	5100	5100	0
465	20241105	134900	372635820	5100	5100	5100	5100	1
466	20241105	134800	372630720	5060	5100	5110	5060	405
467	20241105	134700	370580670	5100	5100	5100	5100	5
468	20241105	134600	370555170	5100	5100	5100	5100	0
469	20241105	134500	370555170	5100	5100	5100	5100	0
470	20241105	134400	370555170	5100	5100	5100	5100	0
471	20241105	134300	370555170	5100	5100	5100	5100	5
472	20241105	134200	370529670	5110	5110	5110	5110	0
473	20241105	134100	370529670	5110	5090	5110	5090	3
474	20241105	134000	370514380	5110	5100	5110	5100	566
475	20241105	133900	367627770	5100	5100	5100	5100	10
476	20241105	133800	367576770	5100	5100	5100	5100	0
477	20241105	133700	367576770	5100	5100	5100	5100	0
478	20241105	133600	367576770	5100	5100	5100	5100	0
479	20241105	133500	367576770	5100	5100	5100	5100	0
480	20241105	133400	367576770	5100	5100	5100	5100	0
481	20241105	133300	367576770	5100	5100	5100	5100	0
482	20241105	133200	367576770	5100	5100	5100	5100	20
483	20241105	133100	367474770	5100	5100	5100	5100	0
484	20241105	133000	367474770	5100	5100	5100	5100	1
485	20241105	132900	367469670	5110	5060	5110	5060	27
486	20241105	132800	367332300	5060	5110	5110	5060	416
487	20241105	132700	365226390	5070	5080	5080	5070	1000
488	20241105	132600	360149160	5120	5120	5120	5120	0
489	20241105	132500	360149160	5120	5120	5120	5120	1
490	20241105	132400	360144040	5110	5110	5110	5110	10
491	20241105	132300	360092940	5120	5100	5120	5100	104
492	20241105	132200	359562460	5120	5110	5120	5110	3
493	20241105	132100	359547110	5120	5120	5120	5120	0
494	20241105	132000	359547110	5120	5090	5120	5090	406
495	20241105	131900	357480390	5120	5120	5120	5120	30
496	20241105	131800	357326790	5130	5100	5130	5100	212
497	20241105	131700	356245560	5110	5090	5110	5090	335
498	20241105	131600	354540390	5100	5110	5110	5100	16
499	20241105	131500	354458780	5130	5130	5130	5130	0
500	20241105	131400	354458780	5130	5130	5130	5130	0
501	20241105	131300	354458780	5130	5110	5130	5110	2
502	20241105	131200	354448540	5140	5130	5140	5130	2
503	20241105	131100	354438270	5110	5110	5110	5110	10
504	20241105	131000	354387170	5130	5120	5140	5120	659
505	20241105	130900	351007030	5130	5120	5140	5120	56
506	20241105	130800	350719810	5140	5140	5140	5120	17
507	20241105	130700	350632730	5130	5130	5130	5130	103
508	20241105	130600	350104340	5140	5140	5140	5140	1
509	20241105	130500	350099200	5130	5130	5130	5130	331
510	20241105	130400	348401170	5130	5130	5130	5130	556
511	20241105	130300	345548890	5130	5100	5130	5100	1939
512	20241105	130200	335649740	5100	5090	5100	5070	333
513	20241105	130100	333955440	5080	5080	5080	5080	11
514	20241105	130000	333899560	5090	5090	5090	5090	0
515	20241105	125900	333899560	5090	5080	5090	5070	29
516	20241105	125800	333752230	5080	5080	5080	5070	77
517	20241105	125700	333361820	5070	5070	5070	5070	1
518	20241105	125600	333356750	5080	5080	5080	5080	0
519	20241105	125500	333356750	5080	5080	5080	5080	0
520	20241105	125400	333356750	5080	5080	5080	5080	0
521	20241105	125300	333356750	5080	5080	5080	5080	0
522	20241105	125200	333356750	5080	5080	5080	5080	1
523	20241105	125100	333351670	5070	5060	5080	5060	302
524	20241105	125000	331820530	5050	5060	5060	5050	347
525	20241105	124900	330065590	5060	5060	5060	5050	20
526	20241105	124800	329964420	5060	5060	5060	5060	442
527	20241105	124700	327727900	5070	5070	5070	5070	55
528	20241105	124600	327449050	5090	5070	5090	5070	132
529	20241105	124500	326779770	5070	5090	5090	5070	99
530	20241105	124400	326277480	5080	5090	5100	5080	562
531	20241105	124300	323422000	5090	5090	5090	5090	27
532	20241105	124200	323284570	5090	5090	5090	5090	295
533	20241105	124100	321783020	5100	5080	5100	5080	334
534	20241105	124000	320082870	5090	5090	5090	5090	0
535	20241105	123900	320082870	5090	5080	5090	5080	94
536	20241105	123800	319604610	5090	5090	5090	5090	2
537	20241105	123700	319594430	5080	5090	5090	5080	483
538	20241105	123600	317135970	5090	5100	5100	5090	63
539	20241105	123500	316815250	5100	5090	5100	5090	142
540	20241105	123400	316092370	5090	5070	5090	5070	304
541	20241105	123300	314551070	5090	5090	5090	5080	14
542	20241105	123200	314479910	5100	5100	5100	5090	834
543	20241105	123100	310230200	5100	5060	5100	5060	569
544	20241105	123000	307336110	5060	5050	5060	5050	4
545	20241105	122900	307315900	5050	5050	5050	5050	1
546	20241105	122800	307310850	5060	5050	5060	5050	400
547	20241105	122700	305287550	5050	5050	5050	5050	0
548	20241105	122600	305287550	5050	5020	5050	5020	1014
549	20241105	122500	300175810	5020	5010	5020	5010	117
550	20241105	122400	299589270	5010	5010	5010	5010	12
551	20241105	122300	299529150	5010	5010	5010	5010	0
552	20241105	122200	299529150	5010	5000	5010	5000	114
553	20241105	122100	298959140	5010	5010	5010	5010	0
554	20241105	122000	298959140	5010	5010	5010	5010	0
555	20241105	121900	298959140	5010	5010	5010	5010	0
556	20241105	121800	298959140	5010	5010	5010	5010	1
557	20241105	121700	298954130	5000	5000	5000	5000	23
558	20241105	121600	298839130	5000	5000	5000	5000	0
559	20241105	121500	298839130	5000	5000	5000	5000	0
560	20241105	121400	298839130	5000	5000	5000	5000	0
561	20241105	121300	298839130	5000	5000	5000	5000	0
562	20241105	121200	298839130	5000	5000	5000	5000	0
563	20241105	121100	298839130	5000	5000	5000	5000	0
564	20241105	121000	298839130	5000	5000	5000	5000	45
565	20241105	120900	298614130	5020	5010	5020	5010	30
566	20241105	120800	298463820	5010	5010	5010	5010	0
567	20241105	120700	298463820	5010	4995	5010	4995	211
568	20241105	120600	297408860	5000	5000	5000	5000	0
569	20241105	120500	297408860	5000	5000	5000	5000	0
570	20241105	120400	297408860	5000	4980	5000	4980	268
571	20241105	120300	296070720	4980	4960	4980	4960	300
572	20241105	120200	294577200	4975	4975	4975	4975	0
573	20241105	120100	294577200	4975	4945	4975	4945	3
574	20241105	120000	294562305	4960	4950	4960	4950	181
575	20241105	115900	293665200	4960	4960	4960	4960	0
576	20241105	115800	293665200	4960	4960	4960	4960	0
577	20241105	115700	293665200	4960	4960	4960	4960	0
578	20241105	115600	293665200	4960	4940	4960	4925	799
579	20241105	115500	289725530	4970	4965	4970	4960	3
580	20241105	115400	289710635	4970	4970	4970	4970	0
581	20241105	115300	289710635	4970	4970	4970	4970	0
582	20241105	115200	289710635	4970	4975	4980	4920	3441
583	20241105	115100	272696940	4980	4975	4985	4975	169
584	20241105	115000	271856065	4985	4980	4985	4980	6
585	20241105	114900	271826180	4985	4985	4985	4985	7
586	20241105	114800	271791285	4985	5010	5010	4985	51
587	20241105	114700	271537025	4985	5000	5010	4985	640
588	20241105	114600	268345255	5000	4995	5000	4995	112
589	20241105	114500	267785810	4995	4990	5010	4990	68
590	20241105	114400	267446120	4985	4980	4985	4980	79
591	20241105	114300	267052550	4990	4990	4990	4990	0
592	20241105	114200	267052550	4990	4990	4990	4990	0
593	20241105	114100	267052550	4990	4990	4990	4990	0
594	20241105	114000	267052550	4990	4990	4990	4990	0
595	20241105	113900	267052550	4990	4950	4990	4950	31
596	20241105	113800	266899060	4990	4990	4990	4990	0
597	20241105	113700	266899060	4990	4945	4990	4940	21
598	20241105	113600	266795230	4995	4995	4995	4995	0
599	20241105	113500	266795230	4995	4995	4995	4995	0
600	20241105	113400	266795230	4995	4995	4995	4945	797
601	20241105	113300	262833180	4995	4985	4995	4960	701
602	20241105	113200	259345410	5000	4980	5000	4980	5
603	20241105	113100	259320490	5020	5020	5020	5020	19
604	20241105	113000	259225110	5040	5040	5040	5040	0
605	20241105	112900	259225110	5040	5000	5040	5000	12
606	20241105	112800	259164810	5050	5050	5050	5010	84
607	20241105	112700	258743810	5070	5010	5070	5010	473
608	20241105	112600	256372690	5010	5000	5010	5000	540
609	20241105	112500	253672640	5000	5010	5010	5000	6
610	20241105	112400	253642590	5000	4960	5010	4960	1226
611	20241105	112300	247519360	4965	4965	4980	4940	2820
612	20241105	112200	233542375	4980	4965	4980	4965	116
613	20241105	112100	232966035	4965	4970	4995	4965	4349
614	20241105	112000	211351230	4985	4995	4995	4960	43
615	20241105	111900	211137340	4980	5060	5070	4935	4352
616	20241105	111800	189303610	5060	5090	5200	5060	11393
617	20241105	111700	130960140	5070	5020	5090	5020	8292
618	20241105	111600	88810710	5010	4990	5010	4990	2858
619	20241105	111500	74522990	4990	4935	5000	4935	1449
620	20241105	111400	67310610	4930	4915	4930	4915	319
621	20241105	111300	65740135	4915	4910	4915	4885	30
622	20241105	111200	65593075	4865	4895	4915	4865	920
623	20241105	111100	61076970	4880	4880	4880	4880	0
624	20241105	111000	61076970	4880	4880	4880	4875	316
625	20241105	110900	59534970	4900	4900	4900	4900	0
626	20241105	110800	59534970	4900	4900	4900	4900	0
627	20241105	110700	59534970	4900	4900	4900	4900	0
628	20241105	110600	59534970	4900	4900	4900	4900	1
629	20241105	110500	59530070	4895	4895	4895	4895	44
630	20241105	110400	59314690	4895	4895	4895	4895	0
631	20241105	110300	59314690	4895	4895	4895	4895	1
632	20241105	110200	59309795	4890	4890	4890	4890	0
633	20241105	110100	59309795	4890	4890	4890	4890	0
634	20241105	110000	59309795	4890	4890	4890	4890	0
635	20241105	105900	59309795	4890	4890	4890	4890	0
636	20241105	105800	59309795	4890	4890	4890	4890	0
637	20241105	105700	59309795	4890	4890	4890	4890	0
638	20241105	105600	59309795	4890	4890	4890	4890	100
639	20241105	105500	58820795	4890	4890	4890	4890	0
640	20241105	105400	58820795	4890	4885	4890	4885	401
641	20241105	105300	56860405	4890	4890	4890	4890	0
642	20241105	105200	56860405	4890	4890	4890	4890	0
643	20241105	105100	56860405	4890	4890	4890	4890	0
644	20241105	105000	56860405	4890	4890	4890	4890	0
645	20241105	104900	56860405	4890	4890	4890	4890	0
646	20241105	104800	56860405	4890	4890	4890	4890	0
647	20241105	104700	56860405	4890	4890	4890	4890	0
648	20241105	104600	56860405	4890	4890	4890	4890	19
649	20241105	104500	56767495	4890	4890	4890	4890	0
650	20241105	104400	56767495	4890	4890	4890	4890	20
651	20241105	104300	56669695	4890	4890	4890	4890	0
652	20241105	104200	56669695	4890	4890	4890	4890	0
653	20241105	104100	56669695	4890	4890	4890	4890	0
654	20241105	104000	56669695	4890	4890	4890	4890	0
655	20241105	103900	56669695	4890	4890	4890	4890	0
656	20241105	103800	56669695	4890	4890	4890	4890	0
657	20241105	103700	56669695	4890	4890	4890	4890	0
658	20241105	103600	56669695	4890	4890	4890	4890	1
659	20241105	103500	56664805	4870	4870	4870	4870	0
660	20241105	103400	56664805	4870	4870	4870	4870	300
661	20241105	103300	55203805	4870	4870	4870	4870	97
662	20241105	103200	54731415	4870	4870	4870	4870	0
663	20241105	103100	54731415	4870	4870	4870	4870	0
664	20241105	103000	54731415	4870	4870	4870	4870	85
665	20241105	102900	54317465	4870	4870	4870	4870	979
666	20241105	102800	49549735	4865	4865	4865	4865	0
667	20241105	102700	49549735	4865	4865	4865	4865	0
668	20241105	102600	49549735	4865	4865	4865	4865	40
669	20241105	102500	49355135	4890	4890	4890	4890	0
670	20241105	102400	49355135	4890	4865	4890	4860	76
671	20241105	102300	48985495	4890	4890	4890	4890	0
672	20241105	102200	48985495	4890	4890	4890	4890	0
673	20241105	102100	48985495	4890	4890	4890	4890	0
674	20241105	102000	48985495	4890	4890	4890	4890	0
675	20241105	101900	48985495	4890	4890	4890	4890	0
676	20241105	101800	48985495	4890	4885	4890	4885	27
677	20241105	101700	48853590	4880	4880	4880	4880	149
678	20241105	101600	48126470	4890	4890	4890	4890	0
679	20241105	101500	48126470	4890	4890	4890	4890	0
680	20241105	101400	48126470	4890	4890	4890	4890	0
681	20241105	101300	48126470	4890	4890	4890	4890	0
682	20241105	101200	48126470	4890	4890	4890	4890	0
683	20241105	101100	48126470	4890	4845	4890	4845	126
684	20241105	101000	47514875	4845	4845	4845	4845	0
685	20241105	100900	47514875	4845	4845	4845	4845	5
686	20241105	100800	47490650	4845	4845	4845	4845	0
687	20241105	100700	47490650	4845	4845	4845	4845	5
688	20241105	100600	47466425	4845	4835	4845	4835	21
689	20241105	100500	47364805	4820	4820	4820	4820	250
690	20241105	100400	46159805	4840	4840	4840	4840	1
691	20241105	100300	46154965	4800	4830	4830	4800	1086
692	20241105	100200	40925465	4870	4830	4870	4830	1008
693	20241105	100100	36056545	4885	4850	4885	4830	553
694	20241105	100000	33382310	4885	4865	4895	4860	291
695	20241105	095900	31966655	4865	4875	4875	4865	543
696	20241105	095800	29323130	4895	4890	4895	4890	300
697	20241105	095700	27855695	4895	4895	4895	4895	0
698	20241105	095600	27855695	4895	4895	4895	4895	0
699	20241105	095500	27855695	4895	4890	4895	4890	12
700	20241105	095400	27797010	4890	4880	4890	4880	11
701	20241105	095300	27743320	4895	4880	4895	4880	51
702	20241105	095200	27494425	4895	4895	4895	4895	20
703	20241105	095100	27396525	4900	4900	4900	4900	0
704	20241105	095000	27396525	4900	4900	4900	4900	0
705	20241105	094900	27396525	4900	4900	4900	4900	150
706	20241105	094800	26661525	4900	4900	4900	4900	0
707	20241105	094700	26661525	4900	4900	4900	4900	0
708	20241105	094600	26661525	4900	4900	4900	4900	0
709	20241105	094500	26661525	4900	4900	4905	4900	123
710	20241105	094400	26058775	4900	4900	4900	4900	0
711	20241105	094300	26058775	4900	4900	4900	4900	0
712	20241105	094200	26058775	4900	4890	4900	4890	26
713	20241105	094100	25931555	4885	4885	4885	4885	2
714	20241105	094000	25921785	4890	4870	4890	4865	125
715	20241105	093900	25313235	4895	4870	4895	4870	160
716	20241105	093800	24534010	4900	4900	4900	4900	0
717	20241105	093700	24534010	4900	4900	4900	4900	0
718	20241105	093600	24534010	4900	4900	4900	4900	0
719	20241105	093500	24534010	4900	4900	4900	4900	0
720	20241105	093400	24534010	4900	4900	4900	4900	0
721	20241105	093300	24534010	4900	4900	4900	4900	0
722	20241105	093200	24534010	4900	4890	4900	4890	792
723	20241105	093100	20661020	4880	4885	4885	4880	170
724	20241105	093000	19830575	4900	4900	4900	4900	0
725	20241105	092900	19830575	4900	4900	4900	4900	1
726	20241105	092800	19825675	4885	4895	4900	4885	312
727	20241105	092700	18299330	4900	4895	4905	4895	212
728	20241105	092600	17260550	4890	4885	4890	4885	249
729	20241105	092500	16043190	4890	4880	4890	4880	218
730	20241105	092400	14978900	4880	4870	4880	4870	333
731	20241105	092300	13357180	4870	4875	4885	4870	591
732	20241105	092200	10478545	4890	4890	4890	4890	0
733	20241105	092100	10478545	4890	4870	4890	4870	507
734	20241105	092000	8005435	4870	4870	4870	4870	0
735	20241105	091900	8005435	4870	4870	4870	4870	0
736	20241105	091800	8005435	4870	4870	4870	4870	200
737	20241105	091700	7031435	4870	4870	4870	4870	0
738	20241105	091600	7031435	4870	4845	4870	4845	81
739	20241105	091500	6638965	4865	4865	4865	4865	61
740	20241105	091400	6342200	4870	4865	4870	4865	9
741	20241105	091300	6298405	4870	4870	4870	4870	0
742	20241105	091200	6298405	4870	4865	4870	4865	33
743	20241105	091100	6137855	4870	4870	4870	4870	0
744	20241105	091000	6137855	4870	4870	4870	4870	0
745	20241105	090900	6137855	4870	4870	4870	4870	1
746	20241105	090800	6132985	4845	4825	4880	4820	403
747	20241105	090700	4184095	4810	4805	4810	4805	818
748	20241105	090600	250070	4805	4805	4805	4805	5
749	20241105	090500	226045	4805	4805	4805	4805	0
750	20241105	090400	226045	4805	4805	4805	4805	1
751	20241105	090300	221240	4790	4790	4790	4790	0
752	20241105	090200	221240	4790	4790	4790	4790	1
753	20241105	090100	216450	4810	4810	4810	4810	0
754	20241105	090000	216450	4810	4810	4810	4810	45