KissMeData/036030/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	191700	197642080	4085	4085	4085	4085	718
3	20241105	191600	197642080	4085	4085	4085	4085	0
4	20241105	191500	197642080	4085	4085	4085	4085	0
5	20241105	191400	197642080	4085	4085	4085	4085	0
6	20241105	191300	197642080	4085	4085	4085	4085	0
7	20241105	191200	197642080	4085	4085	4085	4085	0
8	20241105	191100	197642080	4085	4085	4085	4085	0
9	20241105	191000	197642080	4085	4085	4085	4085	0
10	20241105	190900	197642080	4085	4085	4085	4085	0
11	20241105	190800	197642080	4085	4085	4085	4085	0
12	20241105	190700	197642080	4085	4085	4085	4085	0
13	20241105	190600	197642080	4085	4085	4085	4085	0
14	20241105	190500	197642080	4085	4085	4085	4085	0
15	20241105	190400	197642080	4085	4085	4085	4085	0
16	20241105	190300	197642080	4085	4085	4085	4085	0
17	20241105	190200	197642080	4085	4085	4085	4085	0
18	20241105	190100	197642080	4085	4085	4085	4085	0
19	20241105	190000	197642080	4085	4085	4085	4085	0
20	20241105	185900	197642080	4085	4085	4085	4085	0
21	20241105	185800	197642080	4085	4085	4085	4085	0
22	20241105	185700	197642080	4085	4085	4085	4085	0
23	20241105	185600	197642080	4085	4085	4085	4085	0
24	20241105	185500	197642080	4085	4085	4085	4085	0
25	20241105	185400	197642080	4085	4085	4085	4085	0
26	20241105	185300	197642080	4085	4085	4085	4085	0
27	20241105	185200	197642080	4085	4085	4085	4085	0
28	20241105	185100	197642080	4085	4085	4085	4085	0
29	20241105	185000	197642080	4085	4085	4085	4085	0
30	20241105	184900	197642080	4085	4085	4085	4085	0
31	20241105	184800	197642080	4085	4085	4085	4085	0
32	20241105	184700	197642080	4085	4085	4085	4085	718
33	20241105	184600	197642080	4085	4085	4085	4085	0
34	20241105	184500	197642080	4085	4085	4085	4085	0
35	20241105	184400	197642080	4085	4085	4085	4085	0
36	20241105	184300	197642080	4085	4085	4085	4085	0
37	20241105	184200	197642080	4085	4085	4085	4085	0
38	20241105	184100	197642080	4085	4085	4085	4085	0
39	20241105	184000	197642080	4085	4085	4085	4085	0
40	20241105	183900	197642080	4085	4085	4085	4085	0
41	20241105	183800	197642080	4085	4085	4085	4085	0
42	20241105	183700	197642080	4085	4085	4085	4085	0
43	20241105	183600	197642080	4085	4085	4085	4085	0
44	20241105	183500	197642080	4085	4085	4085	4085	0
45	20241105	183400	197642080	4085	4085	4085	4085	0
46	20241105	183300	197642080	4085	4085	4085	4085	0
47	20241105	183200	197642080	4085	4085	4085	4085	0
48	20241105	183100	197642080	4085	4085	4085	4085	0
49	20241105	183000	197642080	4085	4085	4085	4085	0
50	20241105	182900	197642080	4085	4085	4085	4085	0
51	20241105	182800	197642080	4085	4085	4085	4085	0
52	20241105	182700	197642080	4085	4085	4085	4085	0
53	20241105	182600	197642080	4085	4085	4085	4085	0
54	20241105	182500	197642080	4085	4085	4085	4085	0
55	20241105	182400	197642080	4085	4085	4085	4085	0
56	20241105	182300	197642080	4085	4085	4085	4085	0
57	20241105	182200	197642080	4085	4085	4085	4085	0
58	20241105	182100	197642080	4085	4085	4085	4085	0
59	20241105	182000	197642080	4085	4085	4085	4085	0
60	20241105	181900	197642080	4085	4085	4085	4085	0
61	20241105	181800	197642080	4085	4085	4085	4085	0
62	20241105	181700	197642080	4085	4085	4085	4085	718
63	20241105	181600	197642080	4085	4085	4085	4085	0
64	20241105	181500	197642080	4085	4085	4085	4085	0
65	20241105	181400	197642080	4085	4085	4085	4085	0
66	20241105	181300	197642080	4085	4085	4085	4085	0
67	20241105	181200	197642080	4085	4085	4085	4085	0
68	20241105	181100	197642080	4085	4085	4085	4085	0
69	20241105	181000	197642080	4085	4085	4085	4085	0
70	20241105	180900	197642080	4085	4085	4085	4085	0
71	20241105	180800	197642080	4085	4085	4085	4085	0
72	20241105	180700	197642080	4085	4085	4085	4085	0
73	20241105	180600	197642080	4085	4085	4085	4085	0
74	20241105	180500	197642080	4085	4085	4085	4085	0
75	20241105	180400	197642080	4085	4085	4085	4085	0
76	20241105	180300	197642080	4085	4085	4085	4085	0
77	20241105	180200	197642080	4085	4085	4085	4085	0
78	20241105	180100	197642080	4085	4085	4085	4085	0
79	20241105	180000	197642080	4085	4085	4085	4085	0
80	20241105	175900	197642080	4085	4085	4085	4085	0
81	20241105	175800	197642080	4085	4085	4085	4085	0
82	20241105	175700	197642080	4085	4085	4085	4085	0
83	20241105	175600	197642080	4085	4085	4085	4085	0
84	20241105	175500	197642080	4085	4085	4085	4085	0
85	20241105	175400	197642080	4085	4085	4085	4085	0
86	20241105	175300	197642080	4085	4085	4085	4085	0
87	20241105	175200	197642080	4085	4085	4085	4085	0
88	20241105	175100	197642080	4085	4085	4085	4085	0
89	20241105	175000	197642080	4085	4085	4085	4085	0
90	20241105	174900	197642080	4085	4085	4085	4085	0
91	20241105	174800	197642080	4085	4085	4085	4085	0
92	20241105	174700	197642080	4085	4085	4085	4085	718
93	20241105	174600	197642080	4085	4085	4085	4085	0
94	20241105	174500	197642080	4085	4085	4085	4085	0
95	20241105	174400	197642080	4085	4085	4085	4085	0
96	20241105	174300	197642080	4085	4085	4085	4085	0
97	20241105	174200	197642080	4085	4085	4085	4085	0
98	20241105	174100	197642080	4085	4085	4085	4085	0
99	20241105	174000	197642080	4085	4085	4085	4085	0
100	20241105	173900	197642080	4085	4085	4085	4085	0
101	20241105	173800	197642080	4085	4085	4085	4085	0
102	20241105	173700	197642080	4085	4085	4085	4085	0
103	20241105	173600	197642080	4085	4085	4085	4085	0
104	20241105	173500	197642080	4085	4085	4085	4085	0
105	20241105	173400	197642080	4085	4085	4085	4085	0
106	20241105	173300	197642080	4085	4085	4085	4085	0
107	20241105	173200	197642080	4085	4085	4085	4085	0
108	20241105	173100	197642080	4085	4085	4085	4085	0
109	20241105	173000	197642080	4085	4085	4085	4085	0
110	20241105	172900	197642080	4085	4085	4085	4085	0
111	20241105	172800	197642080	4085	4085	4085	4085	0
112	20241105	172700	197642080	4085	4085	4085	4085	0
113	20241105	172600	197642080	4085	4085	4085	4085	0
114	20241105	172500	197642080	4085	4085	4085	4085	0
115	20241105	172400	197642080	4085	4085	4085	4085	0
116	20241105	172300	197642080	4085	4085	4085	4085	0
117	20241105	172200	197642080	4085	4085	4085	4085	0
118	20241105	172100	197642080	4085	4085	4085	4085	0
119	20241105	172000	197642080	4085	4085	4085	4085	0
120	20241105	171900	197642080	4085	4085	4085	4085	0
121	20241105	171800	197642080	4085	4085	4085	4085	0
122	20241105	171700	197642080	4085	4085	4085	4085	718
123	20241105	171600	197642080	4085	4085	4085	4085	0
124	20241105	171500	197642080	4085	4085	4085	4085	0
125	20241105	171400	197642080	4085	4085	4085	4085	0
126	20241105	171300	197642080	4085	4085	4085	4085	0
127	20241105	171200	197642080	4085	4085	4085	4085	0
128	20241105	171100	197642080	4085	4085	4085	4085	0
129	20241105	171000	197642080	4085	4085	4085	4085	0
130	20241105	170900	197642080	4085	4085	4085	4085	0
131	20241105	170800	197642080	4085	4085	4085	4085	0
132	20241105	170700	197642080	4085	4085	4085	4085	0
133	20241105	170600	197642080	4085	4085	4085	4085	0
134	20241105	170500	197642080	4085	4085	4085	4085	0
135	20241105	170400	197642080	4085	4085	4085	4085	0
136	20241105	170300	197642080	4085	4085	4085	4085	0
137	20241105	170200	197642080	4085	4085	4085	4085	0
138	20241105	170100	197642080	4085	4085	4085	4085	0
139	20241105	170000	197642080	4085	4085	4085	4085	0
140	20241105	165900	197642080	4085	4085	4085	4085	0
141	20241105	165800	197642080	4085	4085	4085	4085	0
142	20241105	165700	197642080	4085	4085	4085	4085	0
143	20241105	165600	197642080	4085	4085	4085	4085	0
144	20241105	165500	197642080	4085	4085	4085	4085	0
145	20241105	165400	197642080	4085	4085	4085	4085	0
146	20241105	165300	197642080	4085	4085	4085	4085	0
147	20241105	165200	197642080	4085	4085	4085	4085	0
148	20241105	165100	197642080	4085	4085	4085	4085	0
149	20241105	165000	197642080	4085	4085	4085	4085	0
150	20241105	164900	197642080	4085	4085	4085	4085	0
151	20241105	164800	197642080	4085	4085	4085	4085	0
152	20241105	164700	197642080	4085	4085	4085	4085	718
153	20241105	164600	197642080	4085	4085	4085	4085	0
154	20241105	164500	197642080	4085	4085	4085	4085	0
155	20241105	164400	197642080	4085	4085	4085	4085	0
156	20241105	164300	197642080	4085	4085	4085	4085	0
157	20241105	164200	197642080	4085	4085	4085	4085	0
158	20241105	164100	197642080	4085	4085	4085	4085	0
159	20241105	164000	197642080	4085	4085	4085	4085	0
160	20241105	163900	197642080	4085	4085	4085	4085	0
161	20241105	163800	197642080	4085	4085	4085	4085	0
162	20241105	163700	197642080	4085	4085	4085	4085	0
163	20241105	163600	197642080	4085	4085	4085	4085	0
164	20241105	163500	197642080	4085	4085	4085	4085	0
165	20241105	163400	197642080	4085	4085	4085	4085	0
166	20241105	163300	197642080	4085	4085	4085	4085	0
167	20241105	163200	197642080	4085	4085	4085	4085	0
168	20241105	163100	197642080	4085	4085	4085	4085	0
169	20241105	163000	197642080	4085	4085	4085	4085	0
170	20241105	162900	197642080	4085	4085	4085	4085	0
171	20241105	162800	197642080	4085	4085	4085	4085	0
172	20241105	162700	197642080	4085	4085	4085	4085	0
173	20241105	162600	197642080	4085	4085	4085	4085	0
174	20241105	162500	197642080	4085	4085	4085	4085	0
175	20241105	162400	197642080	4085	4085	4085	4085	0
176	20241105	162300	197642080	4085	4085	4085	4085	0
177	20241105	162200	197642080	4085	4085	4085	4085	0
178	20241105	162100	197642080	4085	4085	4085	4085	0
179	20241105	162000	197642080	4085	4085	4085	4085	0
180	20241105	161900	197642080	4085	4085	4085	4085	0
181	20241105	161800	197642080	4085	4085	4085	4085	0
182	20241105	161700	197642080	4085	4085	4085	4085	718
183	20241105	161600	197642080	4085	4085	4085	4085	0
184	20241105	161500	197642080	4085	4085	4085	4085	0
185	20241105	161400	197642080	4085	4085	4085	4085	0
186	20241105	161300	197642080	4085	4085	4085	4085	0
187	20241105	161200	197642080	4085	4085	4085	4085	0
188	20241105	161100	197642080	4085	4085	4085	4085	0
189	20241105	161000	197642080	4085	4085	4085	4085	0
190	20241105	160900	197642080	4085	4085	4085	4085	0
191	20241105	160800	197642080	4085	4085	4085	4085	0
192	20241105	160700	197642080	4085	4085	4085	4085	0
193	20241105	160600	197642080	4085	4085	4085	4085	0
194	20241105	160500	197642080	4085	4085	4085	4085	0
195	20241105	160400	197642080	4085	4085	4085	4085	0
196	20241105	160300	197642080	4085	4085	4085	4085	0
197	20241105	160200	197642080	4085	4085	4085	4085	0
198	20241105	160100	197642080	4085	4085	4085	4085	0
199	20241105	160000	197642080	4085	4085	4085	4085	0
200	20241105	155900	197642080	4085	4085	4085	4085	0
201	20241105	155800	197642080	4085	4085	4085	4085	0
202	20241105	155700	197642080	4085	4085	4085	4085	0
203	20241105	155600	197642080	4085	4085	4085	4085	0
204	20241105	155500	197642080	4085	4085	4085	4085	0
205	20241105	155400	197642080	4085	4085	4085	4085	0
206	20241105	155300	197642080	4085	4085	4085	4085	0
207	20241105	155200	197642080	4085	4085	4085	4085	0
208	20241105	155100	197642080	4085	4085	4085	4085	0
209	20241105	155000	197642080	4085	4085	4085	4085	0
210	20241105	154900	197642080	4085	4085	4085	4085	0
211	20241105	154800	197642080	4085	4085	4085	4085	0
212	20241105	154700	197642080	4085	4085	4085	4085	718
213	20241105	154600	197642080	4085	4085	4085	4085	0
214	20241105	154500	197642080	4085	4085	4085	4085	0
215	20241105	154400	197642080	4085	4085	4085	4085	0
216	20241105	154300	197642080	4085	4085	4085	4085	0
217	20241105	154200	197642080	4085	4085	4085	4085	0
218	20241105	154100	197642080	4085	4085	4085	4085	0
219	20241105	154000	197642080	4085	4085	4085	4085	0
220	20241105	153900	197642080	4085	4085	4085	4085	0
221	20241105	153800	197642080	4085	4085	4085	4085	0
222	20241105	153700	197642080	4085	4085	4085	4085	0
223	20241105	153600	197642080	4085	4085	4085	4085	0
224	20241105	153500	197642080	4085	4085	4085	4085	0
225	20241105	153400	197642080	4085	4085	4085	4085	0
226	20241105	153300	197642080	4085	4085	4085	4085	0
227	20241105	153200	197642080	4085	4085	4085	4085	0
228	20241105	153100	197642080	4085	4085	4085	4085	0
229	20241105	153000	197642080	4085	4085	4085	4085	718
230	20241105	152900	194709050	4100	4100	4100	4100	0
231	20241105	152800	194709050	4100	4100	4100	4100	0
232	20241105	152700	194709050	4100	4100	4100	4100	0
233	20241105	152600	194709050	4100	4100	4100	4100	0
234	20241105	152500	194709050	4100	4100	4100	4100	0
235	20241105	152400	194709050	4100	4100	4100	4100	0
236	20241105	152300	194709050	4100	4100	4100	4100	0
237	20241105	152200	194709050	4100	4100	4100	4100	0
238	20241105	152100	194709050	4100	4100	4100	4100	0
239	20241105	152000	194709050	4100	4100	4100	4100	0
240	20241105	151900	194709050	4100	4085	4100	4085	10
241	20241105	151800	194668155	4100	4100	4100	4100	1
242	20241105	151700	194664055	4090	4095	4095	4090	135
243	20241105	151600	194111825	4100	4100	4100	4100	21
244	20241105	151500	194025725	4100	4100	4100	4100	0
245	20241105	151400	194025725	4100	4100	4100	4100	0
246	20241105	151300	194025725	4100	4100	4100	4100	10
247	20241105	151200	193984725	4100	4100	4100	4100	10
248	20241105	151100	193943725	4100	4100	4100	4100	736
249	20241105	151000	190926125	4090	4090	4090	4090	0
250	20241105	150900	190926125	4090	4090	4090	4090	0
251	20241105	150800	190926125	4090	4090	4090	4090	0
252	20241105	150700	190926125	4090	4090	4090	4090	200
253	20241105	150600	190108125	4100	4100	4100	4100	0
254	20241105	150500	190108125	4100	4100	4100	4100	0
255	20241105	150400	190108125	4100	4100	4100	4100	0
256	20241105	150300	190108125	4100	4100	4100	4100	0
257	20241105	150200	190108125	4100	4100	4100	4100	4
258	20241105	150100	190091725	4095	4095	4095	4095	0
259	20241105	150000	190091725	4095	4095	4095	4095	0
260	20241105	145900	190091725	4095	4095	4095	4095	130
261	20241105	145800	189559375	4095	4095	4095	4095	0
262	20241105	145700	189559375	4095	4095	4095	4095	0
263	20241105	145600	189559375	4095	4100	4100	4095	1719
264	20241105	145500	182513975	4100	4100	4100	4100	0
265	20241105	145400	182513975	4100	4100	4100	4100	0
266	20241105	145300	182513975	4100	4100	4100	4100	0
267	20241105	145200	182513975	4100	4100	4100	4100	0
268	20241105	145100	182513975	4100	4100	4100	4100	0
269	20241105	145000	182513975	4100	4100	4100	4100	0
270	20241105	144900	182513975	4100	4100	4100	4100	0
271	20241105	144800	182513975	4100	4100	4100	4100	0
272	20241105	144700	182513975	4100	4100	4100	4100	0
273	20241105	144600	182513975	4100	4100	4100	4100	0
274	20241105	144500	182513975	4100	4100	4100	4100	0
275	20241105	144400	182513975	4100	4100	4100	4100	590
276	20241105	144300	180094975	4095	4095	4095	4095	0
277	20241105	144200	180094975	4095	4095	4095	4095	0
278	20241105	144100	180094975	4095	4095	4095	4095	303
279	20241105	144000	178854190	4100	4100	4100	4100	0
280	20241105	143900	178854190	4100	4100	4100	4100	0
281	20241105	143800	178854190	4100	4100	4100	4100	0
282	20241105	143700	178854190	4100	4100	4100	4100	0
283	20241105	143600	178854190	4100	4100	4100	4100	0
284	20241105	143500	178854190	4100	4100	4100	4100	0
285	20241105	143400	178854190	4100	4100	4100	4100	0
286	20241105	143300	178854190	4100	4100	4100	4100	0
287	20241105	143200	178854190	4100	4100	4100	4100	72
288	20241105	143100	178558990	4100	4100	4100	4100	0
289	20241105	143000	178558990	4100	4100	4100	4100	0
290	20241105	142900	178558990	4100	4100	4100	4100	0
291	20241105	142800	178558990	4100	4100	4100	4100	0
292	20241105	142700	178558990	4100	4100	4100	4100	0
293	20241105	142600	178558990	4100	4100	4100	4100	0
294	20241105	142500	178558990	4100	4100	4100	4100	50
295	20241105	142400	178353990	4100	4100	4100	4100	0
296	20241105	142300	178353990	4100	4100	4100	4100	0
297	20241105	142200	178353990	4100	4100	4100	4100	0
298	20241105	142100	178353990	4100	4100	4100	4100	0
299	20241105	142000	178353990	4100	4100	4100	4100	0
300	20241105	141900	178353990	4100	4100	4100	4100	32
301	20241105	141800	178222790	4095	4095	4095	4095	0
302	20241105	141700	178222790	4095	4095	4095	4095	100
303	20241105	141600	177813290	4095	4095	4095	4095	0
304	20241105	141500	177813290	4095	4095	4095	4095	157
305	20241105	141400	177170375	4095	4095	4095	4095	23
306	20241105	141300	177076190	4095	4095	4095	4095	80
307	20241105	141200	176748590	4095	4095	4095	4095	105
308	20241105	141100	176318615	4095	4095	4095	4095	0
309	20241105	141000	176318615	4095	4095	4095	4095	0
310	20241105	140900	176318615	4095	4095	4095	4095	0
311	20241105	140800	176318615	4095	4095	4095	4095	56
312	20241105	140700	176089295	4095	4095	4095	4095	0
313	20241105	140600	176089295	4095	4095	4095	4095	0
314	20241105	140500	176089295	4095	4095	4095	4095	0
315	20241105	140400	176089295	4095	4095	4095	4095	8
316	20241105	140300	176056535	4095	4095	4095	4095	18
317	20241105	140200	175982825	4095	4095	4095	4095	0
318	20241105	140100	175982825	4095	4095	4095	4095	0
319	20241105	140000	175982825	4095	4095	4095	4095	0
320	20241105	135900	175982825	4095	4095	4095	4095	0
321	20241105	135800	175982825	4095	4095	4095	4095	0
322	20241105	135700	175982825	4095	4095	4095	4095	0
323	20241105	135600	175982825	4095	4095	4095	4095	18
324	20241105	135500	175909115	4095	4095	4095	4095	1
325	20241105	135400	175905020	4085	4085	4085	4085	0
326	20241105	135300	175905020	4085	4085	4085	4085	0
327	20241105	135200	175905020	4085	4085	4085	4085	0
328	20241105	135100	175905020	4085	4095	4095	4085	640
329	20241105	135000	173286950	4090	4090	4090	4090	0
330	20241105	134900	173286950	4090	4090	4090	4090	0
331	20241105	134800	173286950	4090	4090	4090	4090	46
332	20241105	134700	173098810	4090	4090	4090	4090	310
333	20241105	134600	171830910	4100	4100	4100	4100	0
334	20241105	134500	171830910	4100	4100	4100	4100	0
335	20241105	134400	171830910	4100	4100	4100	4100	1
336	20241105	134300	171826810	4100	4100	4100	4100	0
337	20241105	134200	171826810	4100	4100	4100	4100	0
338	20241105	134100	171826810	4100	4100	4100	4100	0
339	20241105	134000	171826810	4100	4100	4100	4100	0
340	20241105	133900	171826810	4100	4100	4100	4100	0
341	20241105	133800	171826810	4100	4100	4100	4100	0
342	20241105	133700	171826810	4100	4100	4100	4100	0
343	20241105	133600	171826810	4100	4100	4100	4100	1
344	20241105	133500	171822710	4100	4100	4100	4100	0
345	20241105	133400	171822710	4100	4090	4100	4090	502
346	20241105	133300	169764750	4090	4090	4090	4090	0
347	20241105	133200	169764750	4090	4090	4090	4090	0
348	20241105	133100	169764750	4090	4090	4090	4090	0
349	20241105	133000	169764750	4090	4090	4090	4090	0
350	20241105	132900	169764750	4090	4090	4090	4090	20
351	20241105	132800	169682950	4090	4090	4090	4085	406
352	20241105	132700	168024160	4090	4090	4090	4090	0
353	20241105	132600	168024160	4090	4090	4090	4090	0
354	20241105	132500	168024160	4090	4090	4090	4090	390
355	20241105	132400	166429060	4095	4095	4095	4095	0
356	20241105	132300	166429060	4095	4095	4095	4095	0
357	20241105	132200	166429060	4095	4095	4095	4095	0
358	20241105	132100	166429060	4095	4095	4095	4095	0
359	20241105	132000	166429060	4095	4095	4095	4095	0
360	20241105	131900	166429060	4095	4095	4095	4095	0
361	20241105	131800	166429060	4095	4095	4095	4095	0
362	20241105	131700	166429060	4095	4095	4095	4095	50
363	20241105	131600	166224310	4095	4110	4110	4095	51
364	20241105	131500	166015450	4100	4100	4100	4100	0
365	20241105	131400	166015450	4100	4100	4100	4100	0
366	20241105	131300	166015450	4100	4100	4100	4100	0
367	20241105	131200	166015450	4100	4100	4100	4100	0
368	20241105	131100	166015450	4100	4095	4100	4095	740
369	20241105	131000	162982200	4090	4090	4090	4090	0
370	20241105	130900	162982200	4090	4090	4090	4090	0
371	20241105	130800	162982200	4090	4090	4090	4090	8
372	20241105	130700	162949480	4080	4080	4080	4080	0
373	20241105	130600	162949480	4080	4080	4080	4080	0
374	20241105	130500	162949480	4080	4080	4080	4080	0
375	20241105	130400	162949480	4080	4080	4080	4080	94
376	20241105	130300	162565960	4085	4085	4085	4085	0
377	20241105	130200	162565960	4085	4085	4085	4085	0
378	20241105	130100	162565960	4085	4085	4085	4085	0
379	20241105	130000	162565960	4085	4090	4090	4085	1800
380	20241105	125900	155208720	4090	4090	4090	4090	0
381	20241105	125800	155208720	4090	4090	4090	4090	0
382	20241105	125700	155208720	4090	4090	4090	4090	0
383	20241105	125600	155208720	4090	4090	4090	4090	0
384	20241105	125500	155208720	4090	4090	4090	4090	22
385	20241105	125400	155118740	4090	4090	4090	4090	0
386	20241105	125300	155118740	4090	4090	4090	4090	0
387	20241105	125200	155118740	4090	4090	4090	4090	0
388	20241105	125100	155118740	4090	4090	4090	4090	0
389	20241105	125000	155118740	4090	4090	4090	4090	5
390	20241105	124900	155098290	4100	4100	4100	4100	0
391	20241105	124800	155098290	4100	4100	4100	4100	0
392	20241105	124700	155098290	4100	4100	4100	4100	0
393	20241105	124600	155098290	4100	4100	4100	4100	0
394	20241105	124500	155098290	4100	4100	4100	4100	0
395	20241105	124400	155098290	4100	4100	4100	4100	165
396	20241105	124300	154421790	4100	4100	4100	4100	0
397	20241105	124200	154421790	4100	4100	4100	4100	1
398	20241105	124100	154417690	4100	4100	4100	4100	0
399	20241105	124000	154417690	4100	4100	4100	4100	0
400	20241105	123900	154417690	4100	4100	4100	4100	127
401	20241105	123800	153896990	4100	4100	4100	4100	0
402	20241105	123700	153896990	4100	4100	4100	4100	0
403	20241105	123600	153896990	4100	4100	4100	4100	0
404	20241105	123500	153896990	4100	4105	4105	4100	188
405	20241105	123400	153125810	4105	4110	4110	4105	220
406	20241105	123300	152222660	4115	4115	4115	4115	64
407	20241105	123200	151959300	4115	4110	4115	4110	291
408	20241105	123100	150762290	4110	4110	4110	4110	0
409	20241105	123000	150762290	4110	4110	4110	4110	9
410	20241105	122900	150725300	4115	4115	4115	4115	0
411	20241105	122800	150725300	4115	4115	4115	4115	0
412	20241105	122700	150725300	4115	4115	4115	4115	5
413	20241105	122600	150704725	4115	4115	4115	4115	34
414	20241105	122500	150564815	4105	4105	4105	4105	0
415	20241105	122400	150564815	4105	4105	4105	4105	15
416	20241105	122300	150503240	4105	4105	4105	4105	15
417	20241105	122200	150441665	4105	4105	4105	4105	0
418	20241105	122100	150441665	4105	4105	4105	4105	80
419	20241105	122000	150113265	4115	4115	4115	4115	40
420	20241105	121900	149948665	4120	4120	4120	4120	0
421	20241105	121800	149948665	4120	4120	4120	4120	0
422	20241105	121700	149948665	4120	4120	4120	4120	0
423	20241105	121600	149948665	4120	4115	4120	4115	98
424	20241105	121500	149545225	4105	4115	4120	4105	153
425	20241105	121400	148915860	4115	4115	4115	4115	10
426	20241105	121300	148874710	4115	4115	4115	4115	0
427	20241105	121200	148874710	4115	4115	4115	4115	0
428	20241105	121100	148874710	4115	4115	4115	4115	0
429	20241105	121000	148874710	4115	4115	4115	4115	0
430	20241105	120900	148874710	4115	4115	4115	4115	0
431	20241105	120800	148874710	4115	4115	4115	4115	0
432	20241105	120700	148874710	4115	4115	4115	4115	0
433	20241105	120600	148874710	4115	4115	4115	4115	30
434	20241105	120500	148751260	4120	4120	4120	4120	200
435	20241105	120400	147927260	4120	4115	4120	4115	175
436	20241105	120300	147206580	4110	4110	4110	4110	0
437	20241105	120200	147206580	4110	4110	4110	4110	0
438	20241105	120100	147206580	4110	4110	4110	4110	0
439	20241105	120000	147206580	4110	4110	4110	4110	0
440	20241105	115900	147206580	4110	4110	4110	4110	63
441	20241105	115800	146947650	4105	4105	4105	4105	0
442	20241105	115700	146947650	4105	4105	4105	4105	0
443	20241105	115600	146947650	4105	4105	4105	4105	20
444	20241105	115500	146865550	4105	4105	4105	4105	0
445	20241105	115400	146865550	4105	4105	4105	4105	0
446	20241105	115300	146865550	4105	4105	4105	4105	0
447	20241105	115200	146865550	4105	4105	4105	4105	0
448	20241105	115100	146865550	4105	4105	4105	4105	0
449	20241105	115000	146865550	4105	4105	4105	4105	0
450	20241105	114900	146865550	4105	4105	4105	4105	0
451	20241105	114800	146865550	4105	4105	4105	4105	0
452	20241105	114700	146865550	4105	4105	4105	4105	7
453	20241105	114600	146836815	4105	4105	4105	4105	0
454	20241105	114500	146836815	4105	4105	4105	4105	0
455	20241105	114400	146836815	4105	4105	4105	4105	850
456	20241105	114300	143347565	4110	4110	4110	4110	0
457	20241105	114200	143347565	4110	4110	4110	4110	0
458	20241105	114100	143347565	4110	4110	4110	4110	0
459	20241105	114000	143347565	4110	4110	4110	4110	5
460	20241105	113900	143327015	4110	4110	4110	4110	471
461	20241105	113800	141391205	4110	4110	4110	4110	100
462	20241105	113700	140980205	4115	4115	4115	4115	0
463	20241105	113600	140980205	4115	4115	4115	4115	0
464	20241105	113500	140980205	4115	4115	4115	4115	0
465	20241105	113400	140980205	4115	4115	4115	4115	0
466	20241105	113300	140980205	4115	4115	4115	4115	0
467	20241105	113200	140980205	4115	4115	4115	4115	0
468	20241105	113100	140980205	4115	4115	4115	4115	0
469	20241105	113000	140980205	4115	4115	4115	4115	64
470	20241105	112900	140716845	4120	4120	4120	4120	0
471	20241105	112800	140716845	4120	4120	4120	4120	5
472	20241105	112700	140696245	4120	4120	4120	4120	5
473	20241105	112600	140675645	4120	4120	4120	4120	60
474	20241105	112500	140428445	4115	4115	4115	4115	0
475	20241105	112400	140428445	4115	4115	4115	4115	75
476	20241105	112300	140119820	4105	4100	4105	4100	1227
477	20241105	112200	135089105	4100	4085	4100	4085	1633
478	20241105	112100	128401005	4100	4100	4100	4100	30
479	20241105	112000	128278005	4100	4100	4100	4100	0
480	20241105	111900	128278005	4100	4100	4100	4100	0
481	20241105	111800	128278005	4100	4100	4100	4100	2
482	20241105	111700	128269805	4100	4100	4100	4100	0
483	20241105	111600	128269805	4100	4100	4100	4100	0
484	20241105	111500	128269805	4100	4100	4100	4100	1
485	20241105	111400	128265705	4090	4090	4090	4090	0
486	20241105	111300	128265705	4090	4090	4090	4090	0
487	20241105	111200	128265705	4090	4090	4090	4090	0
488	20241105	111100	128265705	4090	4090	4090	4090	0
489	20241105	111000	128265705	4090	4090	4090	4090	0
490	20241105	110900	128265705	4090	4090	4090	4090	0
491	20241105	110800	128265705	4090	4090	4090	4090	0
492	20241105	110700	128265705	4090	4090	4090	4090	0
493	20241105	110600	128265705	4090	4090	4090	4090	0
494	20241105	110500	128265705	4090	4095	4095	4090	6100
495	20241105	110400	103316205	4095	4100	4100	4095	123
496	20241105	110300	102811910	4100	4105	4105	4100	2828
497	20241105	110200	91211905	4110	4110	4110	4110	0
498	20241105	110100	91211905	4110	4110	4110	4110	0
499	20241105	110000	91211905	4110	4110	4110	4110	886
500	20241105	105900	87570445	4110	4110	4110	4110	100
501	20241105	105800	87159445	4130	4130	4130	4130	0
502	20241105	105700	87159445	4130	4130	4130	4130	10
503	20241105	105600	87118145	4130	4130	4130	4130	0
504	20241105	105500	87118145	4130	4130	4130	4130	100
505	20241105	105400	86705145	4130	4130	4130	4130	0
506	20241105	105300	86705145	4130	4130	4130	4130	1000
507	20241105	105200	82575145	4130	4130	4130	4130	7
508	20241105	105100	82546235	4125	4125	4125	4125	5
509	20241105	105000	82525610	4135	4135	4135	4135	0
510	20241105	104900	82525610	4135	4120	4135	4120	826
511	20241105	104800	79119810	4120	4120	4125	4120	1852
512	20241105	104700	71483065	4120	4120	4120	4120	6
513	20241105	104600	71458345	4125	4125	4125	4125	0
514	20241105	104500	71458345	4125	4115	4125	4115	742
515	20241105	104400	68399475	4120	4095	4120	4095	1852
516	20241105	104300	60795985	4085	4085	4085	4085	0
517	20241105	104200	60795985	4085	4085	4085	4085	0
518	20241105	104100	60795985	4085	4085	4085	4085	160
519	20241105	104000	60142385	4090	4090	4090	4090	0
520	20241105	103900	60142385	4090	4090	4090	4090	154
521	20241105	103800	59512525	4090	4090	4090	4090	50
522	20241105	103700	59308025	4095	4095	4095	4095	10
523	20241105	103600	59267075	4085	4085	4085	4085	221
524	20241105	103500	58364290	4085	4085	4085	4085	251
525	20241105	103400	57338955	4095	4095	4095	4095	0
526	20241105	103300	57338955	4095	4095	4095	4095	0
527	20241105	103200	57338955	4095	4090	4095	4090	130
528	20241105	103100	56807060	4085	4085	4085	4085	0
529	20241105	103000	56807060	4085	4085	4085	4085	0
530	20241105	102900	56807060	4085	4085	4085	4085	0
531	20241105	102800	56807060	4085	4085	4085	4085	0
532	20241105	102700	56807060	4085	4085	4085	4085	0
533	20241105	102600	56807060	4085	4085	4085	4085	0
534	20241105	102500	56807060	4085	4085	4085	4085	0
535	20241105	102400	56807060	4085	4090	4090	4080	1620
536	20241105	102300	50182210	4090	4090	4090	4090	0
537	20241105	102200	50182210	4090	4090	4090	4090	0
538	20241105	102100	50182210	4090	4090	4090	4090	0
539	20241105	102000	50182210	4090	4090	4090	4090	0
540	20241105	101900	50182210	4090	4090	4090	4090	30
541	20241105	101800	50059510	4090	4090	4090	4090	0
542	20241105	101700	50059510	4090	4090	4090	4090	350
543	20241105	101600	48628010	4090	4090	4090	4090	20
544	20241105	101500	48546210	4090	4090	4090	4090	0
545	20241105	101400	48546210	4090	4090	4090	4090	28
546	20241105	101300	48431690	4090	4090	4090	4090	83
547	20241105	101200	48092220	4090	4090	4090	4090	0
548	20241105	101100	48092220	4090	4090	4090	4090	0
549	20241105	101000	48092220	4090	4090	4090	4090	0
550	20241105	100900	48092220	4090	4090	4090	4090	8
551	20241105	100800	48059500	4090	4090	4090	4090	2
552	20241105	100700	48051320	4090	4090	4090	4090	0
553	20241105	100600	48051320	4090	4090	4090	4090	13
554	20241105	100500	47998150	4085	4085	4085	4085	119
555	20241105	100400	47512035	4085	4080	4085	4080	700
556	20241105	100300	44655330	4080	4080	4080	4080	0
557	20241105	100200	44655330	4080	4080	4080	4080	101
558	20241105	100100	44243250	4080	4080	4080	4080	100
559	20241105	100000	43835250	4080	4080	4080	4080	50
560	20241105	095900	43631250	4080	4080	4080	4080	360
561	20241105	095800	42162450	4085	4085	4085	4085	100
562	20241105	095700	41753950	4080	4080	4080	4080	0
563	20241105	095600	41753950	4080	4080	4080	4080	2
564	20241105	095500	41745790	4085	4085	4085	4085	0
565	20241105	095400	41745790	4085	4085	4085	4085	0
566	20241105	095300	41745790	4085	4085	4085	4085	0
567	20241105	095200	41745790	4085	4085	4085	4085	556
568	20241105	095100	39474530	4085	4085	4085	4085	80
569	20241105	095000	39147730	4085	4090	4090	4085	20
570	20241105	094900	39065980	4090	4090	4090	4090	0
571	20241105	094800	39065980	4090	4090	4090	4090	0
572	20241105	094700	39065980	4090	4085	4090	4085	153
573	20241105	094600	38440325	4085	4085	4085	4085	5
574	20241105	094500	38419900	4085	4085	4085	4085	87
575	20241105	094400	38064505	4085	4085	4085	4085	0
576	20241105	094300	38064505	4085	4085	4085	4085	232
577	20241105	094200	37116785	4085	4085	4085	4085	144
578	20241105	094100	36528545	4085	4085	4085	4085	3
579	20241105	094000	36516290	4085	4080	4085	4080	1304
580	20241105	093900	31191255	4080	4080	4080	4080	4
581	20241105	093800	31174935	4085	4085	4085	4085	0
582	20241105	093700	31174935	4085	4085	4085	4085	0
583	20241105	093600	31174935	4085	4085	4085	4085	1
584	20241105	093500	31170850	4085	4085	4085	4085	0
585	20241105	093400	31170850	4085	4085	4085	4085	0
586	20241105	093300	31170850	4085	4085	4085	4085	0
587	20241105	093200	31170850	4085	4085	4085	4085	0
588	20241105	093100	31170850	4085	4085	4085	4085	20
589	20241105	093000	31089150	4085	4085	4085	4085	0
590	20241105	092900	31089150	4085	4085	4085	4085	0
591	20241105	092800	31089150	4085	4085	4085	4085	0
592	20241105	092700	31089150	4085	4085	4085	4085	0
593	20241105	092600	31089150	4085	4085	4085	4085	47
594	20241105	092500	30897155	4085	4080	4085	4080	314
595	20241105	092400	29615715	4080	4080	4080	4080	364
596	20241105	092300	28130595	4080	4080	4080	4080	0
597	20241105	092200	28130595	4080	4080	4080	4080	16
598	20241105	092100	28065315	4090	4090	4090	4090	0
599	20241105	092000	28065315	4090	4085	4090	4085	350
600	20241105	091900	26635465	4085	4085	4085	4085	77
601	20241105	091800	26320920	4085	4085	4085	4085	0
602	20241105	091700	26320920	4085	4085	4090	4085	175
603	20241105	091600	25605555	4090	4085	4090	4085	316
604	20241105	091500	24314690	4085	4090	4090	4085	69
605	20241105	091400	24032540	4100	4100	4100	4100	0
606	20241105	091300	24032540	4100	4100	4100	4100	662
607	20241105	091200	21318340	4115	4100	4115	4100	68
608	20241105	091100	21039285	4115	4115	4115	4115	40
609	20241105	091000	20874685	4115	4105	4115	4105	111
610	20241105	090900	20418450	4100	4100	4100	4100	767
611	20241105	090800	17273750	4090	4100	4100	4090	1164
612	20241105	090700	12511360	4090	4090	4090	4090	25
613	20241105	090600	12409110	4095	4090	4095	4090	702
614	20241105	090500	9537400	4075	4085	4090	4075	211
615	20241105	090400	8674625	4085	4085	4090	4085	337
616	20241105	090300	7297085	4080	4060	4085	4060	366
617	20241105	090200	5807480	4055	4055	4055	4055	50
618	20241105	090100	5604730	4060	4050	4060	4050	58
619	20241105	090000	5369785	4050	4040	4050	4040	1329