KissMeData/020120/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	190400	1470898590	4065	4065	4065	4065	5904
3	20241105	190300	1470898590	4065	4065	4065	4065	0
4	20241105	190200	1470898590	4065	4065	4065	4065	0
5	20241105	190100	1470898590	4065	4065	4065	4065	0
6	20241105	190000	1470898590	4065	4065	4065	4065	0
7	20241105	185900	1470898590	4065	4065	4065	4065	0
8	20241105	185800	1470898590	4065	4065	4065	4065	0
9	20241105	185700	1470898590	4065	4065	4065	4065	0
10	20241105	185600	1470898590	4065	4065	4065	4065	0
11	20241105	185500	1470898590	4065	4065	4065	4065	0
12	20241105	185400	1470898590	4065	4065	4065	4065	0
13	20241105	185300	1470898590	4065	4065	4065	4065	0
14	20241105	185200	1470898590	4065	4065	4065	4065	0
15	20241105	185100	1470898590	4065	4065	4065	4065	0
16	20241105	185000	1470898590	4065	4065	4065	4065	0
17	20241105	184900	1470898590	4065	4065	4065	4065	0
18	20241105	184800	1470898590	4065	4065	4065	4065	0
19	20241105	184700	1470898590	4065	4065	4065	4065	0
20	20241105	184600	1470898590	4065	4065	4065	4065	0
21	20241105	184500	1470898590	4065	4065	4065	4065	0
22	20241105	184400	1470898590	4065	4065	4065	4065	0
23	20241105	184300	1470898590	4065	4065	4065	4065	0
24	20241105	184200	1470898590	4065	4065	4065	4065	0
25	20241105	184100	1470898590	4065	4065	4065	4065	0
26	20241105	184000	1470898590	4065	4065	4065	4065	0
27	20241105	183900	1470898590	4065	4065	4065	4065	0
28	20241105	183800	1470898590	4065	4065	4065	4065	0
29	20241105	183700	1470898590	4065	4065	4065	4065	0
30	20241105	183600	1470898590	4065	4065	4065	4065	0
31	20241105	183500	1470898590	4065	4065	4065	4065	0
32	20241105	183400	1470898590	4065	4065	4065	4065	5904
33	20241105	183300	1470898590	4065	4065	4065	4065	0
34	20241105	183200	1470898590	4065	4065	4065	4065	0
35	20241105	183100	1470898590	4065	4065	4065	4065	0
36	20241105	183000	1470898590	4065	4065	4065	4065	0
37	20241105	182900	1470898590	4065	4065	4065	4065	0
38	20241105	182800	1470898590	4065	4065	4065	4065	0
39	20241105	182700	1470898590	4065	4065	4065	4065	0
40	20241105	182600	1470898590	4065	4065	4065	4065	0
41	20241105	182500	1470898590	4065	4065	4065	4065	0
42	20241105	182400	1470898590	4065	4065	4065	4065	0
43	20241105	182300	1470898590	4065	4065	4065	4065	0
44	20241105	182200	1470898590	4065	4065	4065	4065	0
45	20241105	182100	1470898590	4065	4065	4065	4065	0
46	20241105	182000	1470898590	4065	4065	4065	4065	0
47	20241105	181900	1470898590	4065	4065	4065	4065	0
48	20241105	181800	1470898590	4065	4065	4065	4065	0
49	20241105	181700	1470898590	4065	4065	4065	4065	0
50	20241105	181600	1470898590	4065	4065	4065	4065	0
51	20241105	181500	1470898590	4065	4065	4065	4065	0
52	20241105	181400	1470898590	4065	4065	4065	4065	0
53	20241105	181300	1470898590	4065	4065	4065	4065	0
54	20241105	181200	1470898590	4065	4065	4065	4065	0
55	20241105	181100	1470898590	4065	4065	4065	4065	0
56	20241105	181000	1470898590	4065	4065	4065	4065	0
57	20241105	180900	1470898590	4065	4065	4065	4065	0
58	20241105	180800	1470898590	4065	4065	4065	4065	0
59	20241105	180700	1470898590	4065	4065	4065	4065	0
60	20241105	180600	1470898590	4065	4065	4065	4065	0
61	20241105	180500	1470898590	4065	4065	4065	4065	0
62	20241105	180400	1470898590	4065	4065	4065	4065	5904
63	20241105	180300	1470898590	4065	4065	4065	4065	0
64	20241105	180200	1470898590	4065	4065	4065	4065	0
65	20241105	180100	1470898590	4065	4065	4065	4065	0
66	20241105	180000	1470898590	4065	4065	4065	4065	0
67	20241105	175900	1470898590	4065	4065	4065	4065	0
68	20241105	175800	1470898590	4065	4065	4065	4065	0
69	20241105	175700	1470898590	4065	4065	4065	4065	0
70	20241105	175600	1470898590	4065	4065	4065	4065	0
71	20241105	175500	1470898590	4065	4065	4065	4065	0
72	20241105	175400	1470898590	4065	4065	4065	4065	0
73	20241105	175300	1470898590	4065	4065	4065	4065	0
74	20241105	175200	1470898590	4065	4065	4065	4065	0
75	20241105	175100	1470898590	4065	4065	4065	4065	0
76	20241105	175000	1470898590	4065	4065	4065	4065	0
77	20241105	174900	1470898590	4065	4065	4065	4065	0
78	20241105	174800	1470898590	4065	4065	4065	4065	0
79	20241105	174700	1470898590	4065	4065	4065	4065	0
80	20241105	174600	1470898590	4065	4065	4065	4065	0
81	20241105	174500	1470898590	4065	4065	4065	4065	0
82	20241105	174400	1470898590	4065	4065	4065	4065	0
83	20241105	174300	1470898590	4065	4065	4065	4065	0
84	20241105	174200	1470898590	4065	4065	4065	4065	0
85	20241105	174100	1470898590	4065	4065	4065	4065	0
86	20241105	174000	1470898590	4065	4065	4065	4065	0
87	20241105	173900	1470898590	4065	4065	4065	4065	0
88	20241105	173800	1470898590	4065	4065	4065	4065	0
89	20241105	173700	1470898590	4065	4065	4065	4065	0
90	20241105	173600	1470898590	4065	4065	4065	4065	0
91	20241105	173500	1470898590	4065	4065	4065	4065	0
92	20241105	173400	1470898590	4065	4065	4065	4065	5904
93	20241105	173300	1470898590	4065	4065	4065	4065	0
94	20241105	173200	1470898590	4065	4065	4065	4065	0
95	20241105	173100	1470898590	4065	4065	4065	4065	0
96	20241105	173000	1470898590	4065	4065	4065	4065	0
97	20241105	172900	1470898590	4065	4065	4065	4065	0
98	20241105	172800	1470898590	4065	4065	4065	4065	0
99	20241105	172700	1470898590	4065	4065	4065	4065	0
100	20241105	172600	1470898590	4065	4065	4065	4065	0
101	20241105	172500	1470898590	4065	4065	4065	4065	0
102	20241105	172400	1470898590	4065	4065	4065	4065	0
103	20241105	172300	1470898590	4065	4065	4065	4065	0
104	20241105	172200	1470898590	4065	4065	4065	4065	0
105	20241105	172100	1470898590	4065	4065	4065	4065	0
106	20241105	172000	1470898590	4065	4065	4065	4065	0
107	20241105	171900	1470898590	4065	4065	4065	4065	0
108	20241105	171800	1470898590	4065	4065	4065	4065	0
109	20241105	171700	1470898590	4065	4065	4065	4065	0
110	20241105	171600	1470898590	4065	4065	4065	4065	0
111	20241105	171500	1470898590	4065	4065	4065	4065	0
112	20241105	171400	1470898590	4065	4065	4065	4065	0
113	20241105	171300	1470898590	4065	4065	4065	4065	0
114	20241105	171200	1470898590	4065	4065	4065	4065	0
115	20241105	171100	1470898590	4065	4065	4065	4065	0
116	20241105	171000	1470898590	4065	4065	4065	4065	0
117	20241105	170900	1470898590	4065	4065	4065	4065	0
118	20241105	170800	1470898590	4065	4065	4065	4065	0
119	20241105	170700	1470898590	4065	4065	4065	4065	0
120	20241105	170600	1470898590	4065	4065	4065	4065	0
121	20241105	170500	1470898590	4065	4065	4065	4065	0
122	20241105	170400	1470898590	4065	4065	4065	4065	5904
123	20241105	170300	1470898590	4065	4065	4065	4065	0
124	20241105	170200	1470898590	4065	4065	4065	4065	0
125	20241105	170100	1470898590	4065	4065	4065	4065	0
126	20241105	170000	1470898590	4065	4065	4065	4065	0
127	20241105	165900	1470898590	4065	4065	4065	4065	0
128	20241105	165800	1470898590	4065	4065	4065	4065	0
129	20241105	165700	1470898590	4065	4065	4065	4065	0
130	20241105	165600	1470898590	4065	4065	4065	4065	0
131	20241105	165500	1470898590	4065	4065	4065	4065	0
132	20241105	165400	1470898590	4065	4065	4065	4065	0
133	20241105	165300	1470898590	4065	4065	4065	4065	0
134	20241105	165200	1470898590	4065	4065	4065	4065	0
135	20241105	165100	1470898590	4065	4065	4065	4065	0
136	20241105	165000	1470898590	4065	4065	4065	4065	0
137	20241105	164900	1470898590	4065	4065	4065	4065	0
138	20241105	164800	1470898590	4065	4065	4065	4065	0
139	20241105	164700	1470898590	4065	4065	4065	4065	0
140	20241105	164600	1470898590	4065	4065	4065	4065	0
141	20241105	164500	1470898590	4065	4065	4065	4065	0
142	20241105	164400	1470898590	4065	4065	4065	4065	0
143	20241105	164300	1470898590	4065	4065	4065	4065	0
144	20241105	164200	1470898590	4065	4065	4065	4065	0
145	20241105	164100	1470898590	4065	4065	4065	4065	0
146	20241105	164000	1470898590	4065	4065	4065	4065	0
147	20241105	163900	1470898590	4065	4065	4065	4065	0
148	20241105	163800	1470898590	4065	4065	4065	4065	0
149	20241105	163700	1470898590	4065	4065	4065	4065	0
150	20241105	163600	1470898590	4065	4065	4065	4065	0
151	20241105	163500	1470898590	4065	4065	4065	4065	0
152	20241105	163400	1470898590	4065	4065	4065	4065	5904
153	20241105	163300	1470898590	4065	4065	4065	4065	0
154	20241105	163200	1470898590	4065	4065	4065	4065	0
155	20241105	163100	1470898590	4065	4065	4065	4065	0
156	20241105	163000	1470898590	4065	4065	4065	4065	0
157	20241105	162900	1470898590	4065	4065	4065	4065	0
158	20241105	162800	1470898590	4065	4065	4065	4065	0
159	20241105	162700	1470898590	4065	4065	4065	4065	0
160	20241105	162600	1470898590	4065	4065	4065	4065	0
161	20241105	162500	1470898590	4065	4065	4065	4065	0
162	20241105	162400	1470898590	4065	4065	4065	4065	0
163	20241105	162300	1470898590	4065	4065	4065	4065	0
164	20241105	162200	1470898590	4065	4065	4065	4065	0
165	20241105	162100	1470898590	4065	4065	4065	4065	0
166	20241105	162000	1470898590	4065	4065	4065	4065	0
167	20241105	161900	1470898590	4065	4065	4065	4065	0
168	20241105	161800	1470898590	4065	4065	4065	4065	0
169	20241105	161700	1470898590	4065	4065	4065	4065	0
170	20241105	161600	1470898590	4065	4065	4065	4065	0
171	20241105	161500	1470898590	4065	4065	4065	4065	0
172	20241105	161400	1470898590	4065	4065	4065	4065	0
173	20241105	161300	1470898590	4065	4065	4065	4065	0
174	20241105	161200	1470898590	4065	4065	4065	4065	0
175	20241105	161100	1470898590	4065	4065	4065	4065	0
176	20241105	161000	1470898590	4065	4065	4065	4065	0
177	20241105	160900	1470898590	4065	4065	4065	4065	0
178	20241105	160800	1470898590	4065	4065	4065	4065	0
179	20241105	160700	1470898590	4065	4065	4065	4065	0
180	20241105	160600	1470898590	4065	4065	4065	4065	0
181	20241105	160500	1470898590	4065	4065	4065	4065	0
182	20241105	160400	1470898590	4065	4065	4065	4065	5904
183	20241105	160300	1470898590	4065	4065	4065	4065	0
184	20241105	160200	1470898590	4065	4065	4065	4065	0
185	20241105	160100	1470898590	4065	4065	4065	4065	0
186	20241105	160000	1470898590	4065	4065	4065	4065	0
187	20241105	155900	1470898590	4065	4065	4065	4065	0
188	20241105	155800	1470898590	4065	4065	4065	4065	0
189	20241105	155700	1470898590	4065	4065	4065	4065	0
190	20241105	155600	1470898590	4065	4065	4065	4065	0
191	20241105	155500	1470898590	4065	4065	4065	4065	0
192	20241105	155400	1470898590	4065	4065	4065	4065	0
193	20241105	155300	1470898590	4065	4065	4065	4065	0
194	20241105	155200	1470898590	4065	4065	4065	4065	0
195	20241105	155100	1470898590	4065	4065	4065	4065	0
196	20241105	155000	1470898590	4065	4065	4065	4065	0
197	20241105	154900	1470898590	4065	4065	4065	4065	0
198	20241105	154800	1470898590	4065	4065	4065	4065	0
199	20241105	154700	1470898590	4065	4065	4065	4065	0
200	20241105	154600	1470898590	4065	4065	4065	4065	0
201	20241105	154500	1470898590	4065	4065	4065	4065	0
202	20241105	154400	1470898590	4065	4065	4065	4065	0
203	20241105	154300	1470898590	4065	4065	4065	4065	0
204	20241105	154200	1470898590	4065	4065	4065	4065	0
205	20241105	154100	1470898590	4065	4065	4065	4065	0
206	20241105	154000	1470898590	4065	4065	4065	4065	0
207	20241105	153900	1470898590	4065	4065	4065	4065	0
208	20241105	153800	1470898590	4065	4065	4065	4065	0
209	20241105	153700	1470898590	4065	4065	4065	4065	0
210	20241105	153600	1470898590	4065	4065	4065	4065	0
211	20241105	153500	1470898590	4065	4065	4065	4065	0
212	20241105	153400	1470898590	4065	4065	4065	4065	5904
213	20241105	153300	1470898590	4065	4065	4065	4065	0
214	20241105	153200	1470898590	4065	4065	4065	4065	0
215	20241105	153100	1470898590	4065	4065	4065	4065	0
216	20241105	153000	1470898590	4065	4065	4065	4065	5904
217	20241105	152900	1446898830	4055	4055	4055	4055	0
218	20241105	152800	1446898830	4055	4055	4055	4055	0
219	20241105	152700	1446898830	4055	4055	4055	4055	0
220	20241105	152600	1446898830	4055	4055	4055	4055	0
221	20241105	152500	1446898830	4055	4055	4055	4055	0
222	20241105	152400	1446898830	4055	4055	4055	4055	0
223	20241105	152300	1446898830	4055	4055	4055	4055	0
224	20241105	152200	1446898830	4055	4055	4055	4055	0
225	20241105	152100	1446898830	4055	4055	4055	4055	0
226	20241105	152000	1446898830	4055	4055	4055	4055	0
227	20241105	151900	1446898830	4055	4045	4065	4045	2998
228	20241105	151800	1434756855	4055	4060	4060	4050	3384
229	20241105	151700	1421035720	4060	4060	4065	4060	3863
230	20241105	151600	1405351885	4060	4060	4065	4060	5333
231	20241105	151500	1383699900	4065	4080	4080	4065	9802
232	20241105	151400	1343835725	4070	4075	4080	4070	1507
233	20241105	151300	1337701645	4075	4075	4075	4070	409
234	20241105	151200	1336036995	4075	4075	4075	4075	91
235	20241105	151100	1335666170	4075	4075	4075	4075	14
236	20241105	151000	1335609120	4075	4075	4075	4070	127
237	20241105	150900	1335091705	4075	4075	4085	4070	431
238	20241105	150800	1333335645	4075	4085	4085	4075	3887
239	20241105	150700	1317495850	4085	4085	4085	4085	8
240	20241105	150600	1317463170	4080	4085	4085	4080	509
241	20241105	150500	1315386410	4085	4090	4090	4085	264
242	20241105	150400	1314307960	4090	4090	4090	4090	4
243	20241105	150300	1314291600	4090	4090	4090	4085	1398
244	20241105	150200	1308580750	4090	4085	4090	4080	22
245	20241105	150100	1308490930	4090	4085	4090	4085	4
246	20241105	150000	1308474580	4090	4085	4090	4075	310
247	20241105	145900	1307208245	4085	4090	4090	4085	331
248	20241105	145800	1305856105	4075	4085	4085	4075	103
249	20241105	145700	1305435380	4090	4090	4090	4090	2
250	20241105	145600	1305427200	4090	4080	4090	4075	164
251	20241105	145500	1304758790	4090	4090	4090	4090	0
252	20241105	145400	1304758790	4090	4090	4090	4090	1
253	20241105	145300	1304754700	4085	4075	4085	4075	264
254	20241105	145200	1303676310	4080	4080	4080	4080	10
255	20241105	145100	1303635510	4080	4080	4080	4080	100
256	20241105	145000	1303227510	4080	4080	4080	4080	101
257	20241105	144900	1302815430	4070	4070	4070	4070	300
258	20241105	144800	1301594430	4080	4070	4080	4070	501
259	20241105	144700	1299555350	4080	4070	4080	4070	502
260	20241105	144600	1297512190	4080	4075	4080	4065	1122
261	20241105	144500	1292948480	4070	4070	4070	4070	1007
262	20241105	144400	1288849990	4070	4070	4070	4070	6
263	20241105	144300	1288825570	4070	4080	4080	4070	1220
264	20241105	144200	1283853730	4080	4080	4080	4080	2
265	20241105	144100	1283845570	4085	4085	4085	4085	1
266	20241105	144000	1283841485	4085	4085	4085	4085	5
267	20241105	143900	1283821060	4085	4085	4085	4085	0
268	20241105	143800	1283821060	4085	4085	4085	4085	14
269	20241105	143700	1283763870	4085	4085	4085	4085	0
270	20241105	143600	1283763870	4085	4080	4085	4080	304
271	20241105	143500	1282523540	4080	4080	4080	4080	200
272	20241105	143400	1281707540	4085	4085	4085	4085	1
273	20241105	143300	1281703455	4075	4085	4085	4075	113
274	20241105	143200	1281242960	4080	4080	4080	4080	100
275	20241105	143100	1280834960	4080	4080	4080	4075	1404
276	20241105	143000	1275108855	4080	4080	4080	4080	5
277	20241105	142900	1275088455	4075	4085	4085	4075	90
278	20241105	142800	1274721605	4080	4075	4080	4075	179
279	20241105	142700	1273991505	4075	4075	4075	4075	85
280	20241105	142600	1273645130	4075	4075	4075	4075	552
281	20241105	142500	1271395730	4075	4075	4075	4075	34
282	20241105	142400	1271257180	4085	4080	4085	4080	20
283	20241105	142300	1271175575	4085	4085	4085	4085	1
284	20241105	142200	1271171490	4075	4085	4085	4075	866
285	20241105	142100	1267636980	4085	4085	4085	4085	0
286	20241105	142000	1267636980	4085	4080	4085	4080	24
287	20241105	141900	1267539055	4090	4090	4090	4090	0
288	20241105	141800	1267539055	4090	4090	4090	4090	1
289	20241105	141700	1267534965	4075	4085	4085	4075	1007
290	20241105	141600	1263428040	4085	4085	4085	4085	10
291	20241105	141500	1263387190	4090	4090	4090	4090	0
292	20241105	141400	1263387190	4090	4090	4090	4090	15
293	20241105	141300	1263325840	4090	4085	4090	4085	129
294	20241105	141200	1262798860	4080	4080	4080	4080	400
295	20241105	141100	1261166860	4090	4080	4090	4080	233
296	20241105	141000	1260216210	4090	4080	4090	4080	5
297	20241105	140900	1260195785	4090	4090	4090	4090	0
298	20241105	140800	1260195785	4090	4080	4090	4080	6
299	20241105	140700	1260171295	4080	4080	4080	4080	1
300	20241105	140600	1260167215	4075	4075	4075	4075	0
301	20241105	140500	1260167215	4075	4075	4075	4075	238
302	20241105	140400	1259197365	4075	4080	4080	4075	217
303	20241105	140300	1258312010	4085	4085	4085	4085	17
304	20241105	140200	1258242565	4080	4080	4080	4080	121
305	20241105	140100	1257748885	4080	4085	4085	4080	135
306	20241105	140000	1257198060	4085	4085	4085	4085	3
307	20241105	135900	1257185805	4080	4085	4085	4080	201
308	20241105	135800	1256365720	4085	4085	4090	4080	43
309	20241105	135700	1256190195	4090	4080	4090	4080	1209
310	20241105	135600	1251252800	4080	4085	4085	4080	771
311	20241105	135500	1248107110	4085	4070	4085	4070	1761
312	20241105	135400	1240922325	4080	4075	4080	4070	186
313	20241105	135300	1240164765	4070	4055	4070	4055	741
314	20241105	135200	1237151035	4060	4055	4060	4055	485
315	20241105	135100	1235182705	4060	4055	4060	4050	1903
316	20241105	135000	1227471790	4065	4055	4065	4055	81
317	20241105	134900	1227143325	4055	4055	4065	4055	206
318	20241105	134800	1226307965	4060	4065	4065	4060	2
319	20241105	134700	1226299840	4065	4060	4065	4060	200
320	20241105	134600	1225487100	4060	4060	4065	4060	1004
321	20241105	134500	1221406400	4065	4065	4065	4065	0
322	20241105	134400	1221406400	4065	4065	4065	4065	8
323	20241105	134300	1221373880	4065	4060	4065	4040	7429
324	20241105	134200	1191308475	4045	4055	4060	4045	988
325	20241105	134100	1187309540	4070	4060	4070	4045	2064
326	20241105	134000	1178949425	4050	4055	4060	4050	581
327	20241105	133900	1176592730	4060	4075	4075	4045	263
328	20241105	133800	1175524550	4040	4095	4095	4040	26704
329	20241105	133700	1067105880	4095	4100	4100	4095	12
330	20241105	133600	1067056730	4100	4115	4115	4100	9133
331	20241105	133500	1029537095	4115	4120	4120	4115	236
332	20241105	133400	1028565560	4115	4115	4115	4115	15
333	20241105	133300	1028503835	4115	4115	4115	4115	1
334	20241105	133200	1028499720	4120	4120	4120	4120	131
335	20241105	133100	1027960000	4120	4120	4120	4120	121
336	20241105	133000	1027461480	4120	4115	4120	4115	176
337	20241105	132900	1026736635	4115	4125	4125	4115	13
338	20241105	132800	1026683095	4115	4115	4115	4115	1072
339	20241105	132700	1022271815	4115	4125	4125	4115	2888
340	20241105	132600	1010386975	4125	4125	4125	4125	105
341	20241105	132500	1009953850	4115	4115	4115	4115	100
342	20241105	132400	1009542350	4130	4130	4130	4130	50
343	20241105	132300	1009335850	4130	4120	4130	4120	2426
344	20241105	132200	999337830	4115	4115	4115	4115	100
345	20241105	132100	998926330	4115	4115	4115	4115	1000
346	20241105	132000	994811330	4115	4115	4115	4115	159
347	20241105	131900	994157045	4120	4120	4120	4120	1
348	20241105	131800	994152925	4120	4120	4120	4120	552
349	20241105	131700	991878685	4115	4125	4125	4115	24
350	20241105	131600	991779825	4125	4125	4125	4115	2365
351	20241105	131500	982042055	4125	4125	4125	4125	50
352	20241105	131400	981835805	4130	4130	4130	4130	266
353	20241105	131300	980737225	4130	4125	4130	4125	313
354	20241105	131200	979444890	4120	4125	4125	4120	451
355	20241105	131100	977584765	4125	4125	4125	4125	35
356	20241105	131000	977440390	4120	4120	4120	4120	277
357	20241105	130900	976299150	4125	4125	4125	4125	771
358	20241105	130800	973118775	4125	4125	4125	4120	109
359	20241105	130700	972669190	4125	4125	4125	4125	200
360	20241105	130600	971844190	4125	4120	4125	4120	320
361	20241105	130500	970525290	4130	4125	4130	4120	1967
362	20241105	130400	962409245	4120	4120	4120	4120	472
363	20241105	130300	960464605	4120	4120	4120	4120	1
364	20241105	130200	960460485	4120	4115	4120	4115	12
365	20241105	130100	960411100	4120	4120	4120	4120	55
366	20241105	130000	960184500	4120	4120	4120	4120	243
367	20241105	125900	959183340	4120	4115	4120	4115	292
368	20241105	125800	957981755	4115	4115	4115	4115	100
369	20241105	125700	957570255	4115	4115	4115	4115	80
370	20241105	125600	957241055	4115	4110	4115	4110	179
371	20241105	125500	956505355	4110	4110	4110	4105	382
372	20241105	125400	954935385	4105	4110	4110	4105	308
373	20241105	125300	953670975	4115	4110	4120	4110	329
374	20241105	125200	952318325	4120	4115	4120	4110	181
375	20241105	125100	951574375	4115	4130	4130	4115	1978
376	20241105	125000	943418840	4130	4125	4130	4125	347
377	20241105	124900	941985745	4130	4130	4130	4120	77
378	20241105	124800	941667885	4135	4125	4135	4125	2416
379	20241105	124700	931688495	4125	4120	4125	4120	2
380	20241105	124600	931680250	4125	4125	4125	4125	0
381	20241105	124500	931680250	4125	4100	4125	4100	379
382	20241105	124400	930126325	4130	4125	4130	4125	92
383	20241105	124300	929746425	4130	4125	4130	4125	1224
384	20241105	124200	924692255	4120	4095	4120	4095	2176
385	20241105	124100	915769835	4095	4080	4095	4080	2194
386	20241105	124000	906796265	4090	4090	4090	4090	0
387	20241105	123900	906796265	4090	4090	4090	4090	0
388	20241105	123800	906796265	4090	4090	4090	4090	0
389	20241105	123700	906796265	4090	4090	4090	4090	102
390	20241105	123600	906379085	4090	4090	4090	4090	157
391	20241105	123500	905736955	4095	4095	4095	4095	200
392	20241105	123400	904917955	4090	4090	4090	4090	22
393	20241105	123300	904827975	4090	4090	4095	4090	1332
394	20241105	123200	899375100	4095	4095	4095	4095	0
395	20241105	123100	899375100	4095	4095	4095	4090	372
396	20241105	123000	897851925	4095	4095	4095	4095	1
397	20241105	122900	897847830	4090	4090	4090	4090	16
398	20241105	122800	897782390	4090	4090	4090	4090	247
399	20241105	122700	896772160	4090	4090	4090	4090	412
400	20241105	122600	895087080	4090	4085	4090	4085	614
401	20241105	122500	892576155	4085	4085	4085	4085	0
402	20241105	122400	892576155	4085	4085	4085	4085	0
403	20241105	122300	892576155	4085	4085	4085	4085	48
404	20241105	122200	892380075	4090	4090	4090	4090	50
405	20241105	122100	892175575	4090	4065	4090	4065	354
406	20241105	122000	890736515	4065	4065	4065	4065	26
407	20241105	121900	890630825	4065	4070	4070	4065	3049
408	20241105	121800	878233650	4070	4075	4090	4070	801
409	20241105	121700	874963495	4070	4075	4075	4070	1780
410	20241105	121600	867710200	4075	4075	4075	4075	220
411	20241105	121500	866813700	4075	4075	4075	4075	235
412	20241105	121400	865856075	4080	4080	4080	4080	1
413	20241105	121300	865851995	4075	4080	4080	4075	766
414	20241105	121200	862726725	4080	4080	4080	4080	93
415	20241105	121100	862347285	4085	4085	4090	4085	808
416	20241105	121000	859046600	4085	4085	4085	4085	278
417	20241105	120900	857910970	4085	4085	4085	4085	20
418	20241105	120800	857829270	4085	4085	4085	4085	73
419	20241105	120700	857531065	4090	4090	4090	4090	75
420	20241105	120600	857224315	4090	4090	4090	4090	30
421	20241105	120500	857101615	4085	4085	4085	4085	20
422	20241105	120400	857019915	4085	4085	4085	4085	273
423	20241105	120300	855904710	4090	4085	4090	4085	36
424	20241105	120200	855757550	4085	4090	4090	4085	624
425	20241105	120100	853206810	4090	4090	4090	4090	87
426	20241105	120000	852850980	4080	4090	4090	4080	2473
427	20241105	115900	842741055	4085	4080	4085	4080	1199
428	20241105	115800	837843145	4085	4085	4085	4085	1
429	20241105	115700	837839060	4090	4090	4090	4090	1
430	20241105	115600	837834970	4075	4085	4085	4075	1101
431	20241105	115500	833344420	4085	4085	4085	4085	100
432	20241105	115400	832935920	4085	4085	4085	4085	230
433	20241105	115300	831996370	4085	4085	4085	4085	1
434	20241105	115200	831992285	4080	4080	4080	4080	868
435	20241105	115100	828450845	4080	4080	4080	4080	0
436	20241105	115000	828450845	4080	4080	4080	4080	1
437	20241105	114900	828446765	4085	4075	4085	4075	2
438	20241105	114800	828438605	4075	4075	4075	4075	1
439	20241105	114700	828434530	4075	4075	4075	4075	0
440	20241105	114600	828434530	4075	4075	4075	4075	1
441	20241105	114500	828430455	4085	4075	4085	4075	398
442	20241105	114400	826804635	4080	4080	4085	4080	1024
443	20241105	114300	822626500	4080	4075	4080	4065	1902
444	20241105	114200	814889900	4075	4075	4075	4075	224
445	20241105	114100	813977100	4075	4075	4075	4075	2
446	20241105	114000	813968950	4080	4080	4080	4080	60
447	20241105	113900	813724150	4080	4080	4080	4080	1
448	20241105	113800	813720070	4080	4075	4080	4075	280
449	20241105	113700	812578840	4075	4075	4075	4075	0
450	20241105	113600	812578840	4075	4080	4080	4075	89
451	20241105	113500	812215725	4075	4075	4080	4075	570
452	20241105	113400	809890150	4070	4075	4075	4070	18
453	20241105	113300	809816885	4080	4070	4080	4070	46
454	20241105	113200	809629425	4070	4070	4070	4070	1
455	20241105	113100	809625355	4065	4070	4070	4065	941
456	20241105	113000	805795490	4070	4065	4080	4060	7806
457	20241105	112900	774075705	4070	4070	4070	4070	1977
458	20241105	112800	766029315	4070	4070	4070	4070	4
459	20241105	112700	766013035	4070	4070	4070	4070	1
460	20241105	112600	766008965	4090	4070	4090	4070	6
461	20241105	112500	765984495	4075	4080	4080	4075	942
462	20241105	112400	762143935	4080	4085	4085	4080	58
463	20241105	112300	761907010	4085	4080	4085	4080	4
464	20241105	112200	761890680	4080	4080	4080	4080	3
465	20241105	112100	761878440	4085	4085	4085	4085	3
466	20241105	112000	761866185	4085	4080	4085	4080	2
467	20241105	111900	761858020	4080	4080	4080	4080	29
468	20241105	111800	761739700	4080	4080	4080	4080	19
469	20241105	111700	761662180	4080	4085	4085	4080	40
470	20241105	111600	761498790	4085	4090	4090	4085	359
471	20241105	111500	760030775	4090	4090	4090	4090	0
472	20241105	111400	760030775	4090	4090	4090	4090	0
473	20241105	111300	760030775	4090	4090	4090	4090	568
474	20241105	111200	757707655	4090	4090	4090	4090	0
475	20241105	111100	757707655	4090	4080	4090	4080	304
476	20241105	111000	756464335	4080	4075	4080	4075	634
477	20241105	110900	753880130	4075	4080	4080	4070	366
478	20241105	110800	752390005	4080	4075	4080	4075	450
479	20241105	110700	750554080	4075	4080	4080	4075	115
480	20241105	110600	750085430	4080	4080	4080	4080	0
481	20241105	110500	750085430	4080	4085	4085	4080	167
482	20241105	110400	749403570	4080	4085	4085	4080	34
483	20241105	110300	749264845	4065	4065	4065	4065	0
484	20241105	110200	749264845	4065	4085	4090	4065	1034
485	20241105	110100	745039740	4080	4080	4080	4080	290
486	20241105	110000	743856540	4070	4070	4070	4070	135
487	20241105	105900	743307090	4065	4065	4080	4065	432
488	20241105	105800	741550965	4065	4060	4080	4060	2051
489	20241105	105700	733213205	4060	4060	4065	4060	2081
490	20241105	105600	724758385	4060	4065	4065	4060	601
491	20241105	105500	722316510	4065	4085	4085	4065	2252
492	20241105	105400	713145590	4085	4085	4085	4085	0
493	20241105	105300	713145590	4085	4075	4085	4075	264
494	20241105	105200	712068070	4075	4075	4075	4075	0
495	20241105	105100	712068070	4075	4095	4095	4075	53
496	20241105	105000	711851695	4090	4090	4090	4090	22
497	20241105	104900	711761715	4090	4090	4090	4090	3
498	20241105	104800	711749445	4090	4090	4090	4090	0
499	20241105	104700	711749445	4090	4075	4090	4075	1766
500	20241105	104600	704552770	4090	4090	4090	4090	285
501	20241105	104500	703387120	4090	4090	4090	4090	0
502	20241105	104400	703387120	4090	4075	4090	4075	719
503	20241105	104300	700451970	4060	4065	4065	4060	1810
504	20241105	104200	693102780	4065	4065	4065	4065	1
505	20241105	104100	693098715	4065	4065	4065	4065	466
506	20241105	104000	691204425	4070	4065	4070	4065	4
507	20241105	103900	691188160	4070	4065	4070	4065	2
508	20241105	103800	691180025	4065	4065	4065	4065	0
509	20241105	103700	691180025	4065	4070	4070	4065	1086
510	20241105	103600	686760030	4070	4070	4070	4070	80
511	20241105	103500	686434430	4065	4065	4065	4065	329
512	20241105	103400	685097045	4065	4065	4065	4065	0
513	20241105	103300	685097045	4065	4065	4065	4065	222
514	20241105	103200	684194615	4065	4065	4065	4065	500
515	20241105	103100	682162115	4065	4070	4070	4065	515
516	20241105	103000	680068505	4070	4070	4070	4070	1
517	20241105	102900	680064435	4065	4065	4075	4065	56
518	20241105	102800	679836785	4065	4065	4065	4065	228
519	20241105	102700	678909965	4065	4065	4065	4065	524
520	20241105	102600	676779905	4075	4075	4075	4075	124
521	20241105	102500	676274605	4075	4075	4075	4075	37
522	20241105	102400	676123830	4075	4065	4075	4065	88
523	20241105	102300	675765455	4065	4070	4070	4065	256
524	20241105	102200	674723795	4070	4070	4070	4070	8
525	20241105	102100	674691235	4070	4070	4070	4070	2996
526	20241105	102000	662497515	4070	4075	4075	4070	565
527	20241105	101900	660195560	4080	4080	4080	4075	935
528	20241105	101800	656381130	4080	4080	4080	4080	202
529	20241105	101700	655556970	4085	4080	4090	4080	378
530	20241105	101600	654011540	4080	4085	4090	4080	239
531	20241105	101500	653034380	4085	4080	4085	4080	209
532	20241105	101400	652181290	4075	4065	4075	4065	436
533	20241105	101300	650406565	4065	4065	4065	4065	976
534	20241105	101200	646439125	4070	4070	4070	4070	131
535	20241105	101100	645905955	4070	4070	4075	4070	2078
536	20241105	101000	637444390	4075	4080	4080	4075	533
537	20241105	100900	635272165	4080	4080	4085	4080	1108
538	20241105	100800	630751430	4080	4080	4080	4080	483
539	20241105	100700	628780790	4085	4085	4085	4085	0
540	20241105	100600	628780790	4085	4085	4085	4080	128
541	20241105	100500	628258510	4085	4085	4085	4085	0
542	20241105	100400	628258510	4085	4085	4085	4085	144
543	20241105	100300	627670270	4070	4080	4080	4070	1205
544	20241105	100200	622761345	4080	4080	4080	4080	421
545	20241105	100100	621043665	4085	4090	4090	4085	2275
546	20241105	100000	611750285	4085	4090	4090	4085	640
547	20241105	095900	609135180	4095	4100	4100	4095	5
548	20241105	095800	609114685	4100	4100	4100	4095	867
549	20241105	095700	605561445	4100	4090	4100	4085	355
550	20241105	095600	604107325	4090	4090	4090	4085	841
551	20241105	095500	600671240	4090	4090	4090	4090	140
552	20241105	095400	600098640	4090	4090	4090	4090	75
553	20241105	095300	599791890	4090	4090	4090	4090	122
554	20241105	095200	599292910	4100	4095	4100	4095	205
555	20241105	095100	598453425	4080	4080	4080	4080	14
556	20241105	095000	598396305	4085	4085	4085	4085	1519
557	20241105	094900	592191190	4085	4080	4085	4080	30
558	20241105	094800	592068785	4075	4080	4080	4075	481
559	20241105	094700	590106415	4085	4090	4090	4085	449
560	20241105	094600	588270950	4090	4095	4095	4090	2465
561	20241105	094500	578181825	4115	4115	4115	4115	1160
562	20241105	094400	573408425	4090	4100	4115	4085	1392
563	20241105	094300	567681945	4090	4080	4090	4070	1642
564	20241105	094200	560980835	4090	4080	4090	4080	566
565	20241105	094100	558671505	4080	4080	4080	4080	1216
566	20241105	094000	553710225	4060	4060	4075	4060	1826
567	20241105	093900	546283335	4060	4065	4075	4060	3053
568	20241105	093800	533883360	4065	4080	4080	4065	4268
569	20241105	093700	516512235	4090	4090	4090	4090	233
570	20241105	093600	515559265	4090	4080	4090	4080	10
571	20241105	093500	515518455	4095	4090	4095	4090	193
572	20241105	093400	514728845	4090	4085	4090	4075	1567
573	20241105	093300	508328160	4085	4090	4090	4085	771
574	20241105	093200	505174785	4090	4085	4090	4075	2655
575	20241105	093100	494345025	4090	4090	4090	4085	28
576	20241105	093000	494230560	4090	4110	4110	4090	148
577	20241105	092900	493625165	4095	4100	4100	4095	1287
578	20241105	092800	488348485	4100	4100	4100	4095	1189
579	20241105	092700	483474095	4100	4100	4100	4100	289
580	20241105	092600	482289195	4100	4100	4100	4100	499
581	20241105	092500	480243295	4100	4090	4110	4090	56
582	20241105	092400	480013765	4080	4125	4125	4080	4259
583	20241105	092300	462497750	4130	4125	4140	4125	2975
584	20241105	092200	450198995	4125	4120	4125	4115	3299
585	20241105	092100	436595390	4120	4120	4125	4110	5502
586	20241105	092000	413927005	4115	4095	4115	4075	6797
587	20241105	091900	386013065	4070	4060	4095	4060	5312
588	20241105	091800	364329405	4060	4065	4065	4060	6718
589	20241105	091700	337027010	4065	4070	4095	4065	2292
590	20241105	091600	327704040	4070	4075	4075	4070	3818
591	20241105	091500	312164170	4070	4075	4090	4070	5060
592	20241105	091400	291555030	4075	4085	4085	4075	8163
593	20241105	091300	258268490	4085	4085	4100	4085	667
594	20241105	091200	255542675	4085	4080	4090	4080	2484
595	20241105	091100	245403875	4090	4105	4110	4085	3685
596	20241105	091000	230339835	4105	4085	4105	4085	1591
597	20241105	090900	223831545	4085	4095	4100	4085	4116
598	20241105	090800	206999315	4090	4100	4110	4090	5136
599	20241105	090700	185951605	4110	4110	4115	4095	3361
600	20241105	090600	172165785	4115	4110	4115	4105	3933
601	20241105	090500	155987405	4110	4100	4110	4100	2977
602	20241105	090400	143771515	4105	4100	4105	4100	1262
603	20241105	090300	138596605	4100	4095	4100	4090	7007
604	20241105	090200	109902765	4095	4100	4130	4095	8518
605	20241105	090100	74872005	4100	4080	4115	4080	4430
606	20241105	090000	56717725	4080	4070	4100	4070	12509