KissMeData/054540/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	193400	232820255	4085	4085	4085	4085	241
3	20241105	193300	232820255	4085	4085	4085	4085	0
4	20241105	193200	232820255	4085	4085	4085	4085	0
5	20241105	193100	232820255	4085	4085	4085	4085	0
6	20241105	193000	232820255	4085	4085	4085	4085	0
7	20241105	192900	232820255	4085	4085	4085	4085	0
8	20241105	192800	232820255	4085	4085	4085	4085	0
9	20241105	192700	232820255	4085	4085	4085	4085	0
10	20241105	192600	232820255	4085	4085	4085	4085	0
11	20241105	192500	232820255	4085	4085	4085	4085	0
12	20241105	192400	232820255	4085	4085	4085	4085	0
13	20241105	192300	232820255	4085	4085	4085	4085	0
14	20241105	192200	232820255	4085	4085	4085	4085	0
15	20241105	192100	232820255	4085	4085	4085	4085	0
16	20241105	192000	232820255	4085	4085	4085	4085	0
17	20241105	191900	232820255	4085	4085	4085	4085	0
18	20241105	191800	232820255	4085	4085	4085	4085	0
19	20241105	191700	232820255	4085	4085	4085	4085	0
20	20241105	191600	232820255	4085	4085	4085	4085	0
21	20241105	191500	232820255	4085	4085	4085	4085	0
22	20241105	191400	232820255	4085	4085	4085	4085	0
23	20241105	191300	232820255	4085	4085	4085	4085	0
24	20241105	191200	232820255	4085	4085	4085	4085	0
25	20241105	191100	232820255	4085	4085	4085	4085	0
26	20241105	191000	232820255	4085	4085	4085	4085	0
27	20241105	190900	232820255	4085	4085	4085	4085	0
28	20241105	190800	232820255	4085	4085	4085	4085	0
29	20241105	190700	232820255	4085	4085	4085	4085	0
30	20241105	190600	232820255	4085	4085	4085	4085	0
31	20241105	190500	232820255	4085	4085	4085	4085	0
32	20241105	190400	232820255	4085	4085	4085	4085	241
33	20241105	190300	232820255	4085	4085	4085	4085	0
34	20241105	190200	232820255	4085	4085	4085	4085	0
35	20241105	190100	232820255	4085	4085	4085	4085	0
36	20241105	190000	232820255	4085	4085	4085	4085	0
37	20241105	185900	232820255	4085	4085	4085	4085	0
38	20241105	185800	232820255	4085	4085	4085	4085	0
39	20241105	185700	232820255	4085	4085	4085	4085	0
40	20241105	185600	232820255	4085	4085	4085	4085	0
41	20241105	185500	232820255	4085	4085	4085	4085	0
42	20241105	185400	232820255	4085	4085	4085	4085	0
43	20241105	185300	232820255	4085	4085	4085	4085	0
44	20241105	185200	232820255	4085	4085	4085	4085	0
45	20241105	185100	232820255	4085	4085	4085	4085	0
46	20241105	185000	232820255	4085	4085	4085	4085	0
47	20241105	184900	232820255	4085	4085	4085	4085	0
48	20241105	184800	232820255	4085	4085	4085	4085	0
49	20241105	184700	232820255	4085	4085	4085	4085	0
50	20241105	184600	232820255	4085	4085	4085	4085	0
51	20241105	184500	232820255	4085	4085	4085	4085	0
52	20241105	184400	232820255	4085	4085	4085	4085	0
53	20241105	184300	232820255	4085	4085	4085	4085	0
54	20241105	184200	232820255	4085	4085	4085	4085	0
55	20241105	184100	232820255	4085	4085	4085	4085	0
56	20241105	184000	232820255	4085	4085	4085	4085	0
57	20241105	183900	232820255	4085	4085	4085	4085	0
58	20241105	183800	232820255	4085	4085	4085	4085	0
59	20241105	183700	232820255	4085	4085	4085	4085	0
60	20241105	183600	232820255	4085	4085	4085	4085	0
61	20241105	183500	232820255	4085	4085	4085	4085	0
62	20241105	183400	232820255	4085	4085	4085	4085	241
63	20241105	183300	232820255	4085	4085	4085	4085	0
64	20241105	183200	232820255	4085	4085	4085	4085	0
65	20241105	183100	232820255	4085	4085	4085	4085	0
66	20241105	183000	232820255	4085	4085	4085	4085	0
67	20241105	182900	232820255	4085	4085	4085	4085	0
68	20241105	182800	232820255	4085	4085	4085	4085	0
69	20241105	182700	232820255	4085	4085	4085	4085	0
70	20241105	182600	232820255	4085	4085	4085	4085	0
71	20241105	182500	232820255	4085	4085	4085	4085	0
72	20241105	182400	232820255	4085	4085	4085	4085	0
73	20241105	182300	232820255	4085	4085	4085	4085	0
74	20241105	182200	232820255	4085	4085	4085	4085	0
75	20241105	182100	232820255	4085	4085	4085	4085	0
76	20241105	182000	232820255	4085	4085	4085	4085	0
77	20241105	181900	232820255	4085	4085	4085	4085	0
78	20241105	181800	232820255	4085	4085	4085	4085	0
79	20241105	181700	232820255	4085	4085	4085	4085	0
80	20241105	181600	232820255	4085	4085	4085	4085	0
81	20241105	181500	232820255	4085	4085	4085	4085	0
82	20241105	181400	232820255	4085	4085	4085	4085	0
83	20241105	181300	232820255	4085	4085	4085	4085	0
84	20241105	181200	232820255	4085	4085	4085	4085	0
85	20241105	181100	232820255	4085	4085	4085	4085	0
86	20241105	181000	232820255	4085	4085	4085	4085	0
87	20241105	180900	232820255	4085	4085	4085	4085	0
88	20241105	180800	232820255	4085	4085	4085	4085	0
89	20241105	180700	232820255	4085	4085	4085	4085	0
90	20241105	180600	232820255	4085	4085	4085	4085	0
91	20241105	180500	232820255	4085	4085	4085	4085	0
92	20241105	180400	232820255	4085	4085	4085	4085	241
93	20241105	180300	232820255	4085	4085	4085	4085	0
94	20241105	180200	232820255	4085	4085	4085	4085	0
95	20241105	180100	232820255	4085	4085	4085	4085	0
96	20241105	180000	232820255	4085	4085	4085	4085	0
97	20241105	175900	232820255	4085	4085	4085	4085	0
98	20241105	175800	232820255	4085	4085	4085	4085	0
99	20241105	175700	232820255	4085	4085	4085	4085	0
100	20241105	175600	232820255	4085	4085	4085	4085	0
101	20241105	175500	232820255	4085	4085	4085	4085	0
102	20241105	175400	232820255	4085	4085	4085	4085	0
103	20241105	175300	232820255	4085	4085	4085	4085	0
104	20241105	175200	232820255	4085	4085	4085	4085	0
105	20241105	175100	232820255	4085	4085	4085	4085	0
106	20241105	175000	232820255	4085	4085	4085	4085	0
107	20241105	174900	232820255	4085	4085	4085	4085	0
108	20241105	174800	232820255	4085	4085	4085	4085	0
109	20241105	174700	232820255	4085	4085	4085	4085	0
110	20241105	174600	232820255	4085	4085	4085	4085	0
111	20241105	174500	232820255	4085	4085	4085	4085	0
112	20241105	174400	232820255	4085	4085	4085	4085	0
113	20241105	174300	232820255	4085	4085	4085	4085	0
114	20241105	174200	232820255	4085	4085	4085	4085	0
115	20241105	174100	232820255	4085	4085	4085	4085	0
116	20241105	174000	232820255	4085	4085	4085	4085	0
117	20241105	173900	232820255	4085	4085	4085	4085	0
118	20241105	173800	232820255	4085	4085	4085	4085	0
119	20241105	173700	232820255	4085	4085	4085	4085	0
120	20241105	173600	232820255	4085	4085	4085	4085	0
121	20241105	173500	232820255	4085	4085	4085	4085	0
122	20241105	173400	232820255	4085	4085	4085	4085	241
123	20241105	173300	232820255	4085	4085	4085	4085	0
124	20241105	173200	232820255	4085	4085	4085	4085	0
125	20241105	173100	232820255	4085	4085	4085	4085	0
126	20241105	173000	232820255	4085	4085	4085	4085	0
127	20241105	172900	232820255	4085	4085	4085	4085	0
128	20241105	172800	232820255	4085	4085	4085	4085	0
129	20241105	172700	232820255	4085	4085	4085	4085	0
130	20241105	172600	232820255	4085	4085	4085	4085	0
131	20241105	172500	232820255	4085	4085	4085	4085	0
132	20241105	172400	232820255	4085	4085	4085	4085	0
133	20241105	172300	232820255	4085	4085	4085	4085	0
134	20241105	172200	232820255	4085	4085	4085	4085	0
135	20241105	172100	232820255	4085	4085	4085	4085	0
136	20241105	172000	232820255	4085	4085	4085	4085	0
137	20241105	171900	232820255	4085	4085	4085	4085	0
138	20241105	171800	232820255	4085	4085	4085	4085	0
139	20241105	171700	232820255	4085	4085	4085	4085	0
140	20241105	171600	232820255	4085	4085	4085	4085	0
141	20241105	171500	232820255	4085	4085	4085	4085	0
142	20241105	171400	232820255	4085	4085	4085	4085	0
143	20241105	171300	232820255	4085	4085	4085	4085	0
144	20241105	171200	232820255	4085	4085	4085	4085	0
145	20241105	171100	232820255	4085	4085	4085	4085	0
146	20241105	171000	232820255	4085	4085	4085	4085	0
147	20241105	170900	232820255	4085	4085	4085	4085	0
148	20241105	170800	232820255	4085	4085	4085	4085	0
149	20241105	170700	232820255	4085	4085	4085	4085	0
150	20241105	170600	232820255	4085	4085	4085	4085	0
151	20241105	170500	232820255	4085	4085	4085	4085	0
152	20241105	170400	232820255	4085	4085	4085	4085	241
153	20241105	170300	232820255	4085	4085	4085	4085	0
154	20241105	170200	232820255	4085	4085	4085	4085	0
155	20241105	170100	232820255	4085	4085	4085	4085	0
156	20241105	170000	232820255	4085	4085	4085	4085	0
157	20241105	165900	232820255	4085	4085	4085	4085	0
158	20241105	165800	232820255	4085	4085	4085	4085	0
159	20241105	165700	232820255	4085	4085	4085	4085	0
160	20241105	165600	232820255	4085	4085	4085	4085	0
161	20241105	165500	232820255	4085	4085	4085	4085	0
162	20241105	165400	232820255	4085	4085	4085	4085	0
163	20241105	165300	232820255	4085	4085	4085	4085	0
164	20241105	165200	232820255	4085	4085	4085	4085	0
165	20241105	165100	232820255	4085	4085	4085	4085	0
166	20241105	165000	232820255	4085	4085	4085	4085	0
167	20241105	164900	232820255	4085	4085	4085	4085	0
168	20241105	164800	232820255	4085	4085	4085	4085	0
169	20241105	164700	232820255	4085	4085	4085	4085	0
170	20241105	164600	232820255	4085	4085	4085	4085	0
171	20241105	164500	232820255	4085	4085	4085	4085	0
172	20241105	164400	232820255	4085	4085	4085	4085	0
173	20241105	164300	232820255	4085	4085	4085	4085	0
174	20241105	164200	232820255	4085	4085	4085	4085	0
175	20241105	164100	232820255	4085	4085	4085	4085	0
176	20241105	164000	232820255	4085	4085	4085	4085	0
177	20241105	163900	232820255	4085	4085	4085	4085	0
178	20241105	163800	232820255	4085	4085	4085	4085	0
179	20241105	163700	232820255	4085	4085	4085	4085	0
180	20241105	163600	232820255	4085	4085	4085	4085	0
181	20241105	163500	232820255	4085	4085	4085	4085	0
182	20241105	163400	232820255	4085	4085	4085	4085	241
183	20241105	163300	232820255	4085	4085	4085	4085	0
184	20241105	163200	232820255	4085	4085	4085	4085	0
185	20241105	163100	232820255	4085	4085	4085	4085	0
186	20241105	163000	232820255	4085	4085	4085	4085	0
187	20241105	162900	232820255	4085	4085	4085	4085	0
188	20241105	162800	232820255	4085	4085	4085	4085	0
189	20241105	162700	232820255	4085	4085	4085	4085	0
190	20241105	162600	232820255	4085	4085	4085	4085	0
191	20241105	162500	232820255	4085	4085	4085	4085	0
192	20241105	162400	232820255	4085	4085	4085	4085	0
193	20241105	162300	232820255	4085	4085	4085	4085	0
194	20241105	162200	232820255	4085	4085	4085	4085	0
195	20241105	162100	232820255	4085	4085	4085	4085	0
196	20241105	162000	232820255	4085	4085	4085	4085	0
197	20241105	161900	232820255	4085	4085	4085	4085	0
198	20241105	161800	232820255	4085	4085	4085	4085	0
199	20241105	161700	232820255	4085	4085	4085	4085	0
200	20241105	161600	232820255	4085	4085	4085	4085	0
201	20241105	161500	232820255	4085	4085	4085	4085	0
202	20241105	161400	232820255	4085	4085	4085	4085	0
203	20241105	161300	232820255	4085	4085	4085	4085	0
204	20241105	161200	232820255	4085	4085	4085	4085	0
205	20241105	161100	232820255	4085	4085	4085	4085	0
206	20241105	161000	232820255	4085	4085	4085	4085	0
207	20241105	160900	232820255	4085	4085	4085	4085	0
208	20241105	160800	232820255	4085	4085	4085	4085	0
209	20241105	160700	232820255	4085	4085	4085	4085	0
210	20241105	160600	232820255	4085	4085	4085	4085	0
211	20241105	160500	232820255	4085	4085	4085	4085	0
212	20241105	160400	232820255	4085	4085	4085	4085	241
213	20241105	160300	232820255	4085	4085	4085	4085	0
214	20241105	160200	232820255	4085	4085	4085	4085	0
215	20241105	160100	232820255	4085	4085	4085	4085	0
216	20241105	160000	232820255	4085	4085	4085	4085	0
217	20241105	155900	232820255	4085	4085	4085	4085	0
218	20241105	155800	232820255	4085	4085	4085	4085	0
219	20241105	155700	232820255	4085	4085	4085	4085	0
220	20241105	155600	232820255	4085	4085	4085	4085	0
221	20241105	155500	232820255	4085	4085	4085	4085	0
222	20241105	155400	232820255	4085	4085	4085	4085	0
223	20241105	155300	232820255	4085	4085	4085	4085	0
224	20241105	155200	232820255	4085	4085	4085	4085	0
225	20241105	155100	232820255	4085	4085	4085	4085	0
226	20241105	155000	232820255	4085	4085	4085	4085	0
227	20241105	154900	232820255	4085	4085	4085	4085	0
228	20241105	154800	232820255	4085	4085	4085	4085	0
229	20241105	154700	232820255	4085	4085	4085	4085	0
230	20241105	154600	232820255	4085	4085	4085	4085	0
231	20241105	154500	232820255	4085	4085	4085	4085	0
232	20241105	154400	232820255	4085	4085	4085	4085	0
233	20241105	154300	232820255	4085	4085	4085	4085	0
234	20241105	154200	232820255	4085	4085	4085	4085	0
235	20241105	154100	232820255	4085	4085	4085	4085	0
236	20241105	154000	232820255	4085	4085	4085	4085	0
237	20241105	153900	232820255	4085	4085	4085	4085	0
238	20241105	153800	232820255	4085	4085	4085	4085	0
239	20241105	153700	232820255	4085	4085	4085	4085	0
240	20241105	153600	232820255	4085	4085	4085	4085	0
241	20241105	153500	232820255	4085	4085	4085	4085	0
242	20241105	153400	232820255	4085	4085	4085	4085	241
243	20241105	153300	232820255	4085	4085	4085	4085	0
244	20241105	153200	232820255	4085	4085	4085	4085	0
245	20241105	153100	232820255	4085	4085	4085	4085	0
246	20241105	153000	232820255	4085	4085	4085	4085	241
247	20241105	152900	231835770	4075	4075	4075	4075	0
248	20241105	152800	231835770	4075	4075	4075	4075	0
249	20241105	152700	231835770	4075	4075	4075	4075	0
250	20241105	152600	231835770	4075	4075	4075	4075	0
251	20241105	152500	231835770	4075	4075	4075	4075	0
252	20241105	152400	231835770	4075	4075	4075	4075	0
253	20241105	152300	231835770	4075	4075	4075	4075	0
254	20241105	152200	231835770	4075	4075	4075	4075	0
255	20241105	152100	231835770	4075	4075	4075	4075	0
256	20241105	152000	231835770	4075	4075	4075	4075	0
257	20241105	151900	231835770	4075	4075	4090	4075	136
258	20241105	151800	231280820	4075	4090	4090	4075	190
259	20241105	151700	230504305	4075	4075	4075	4075	18
260	20241105	151600	230430955	4090	4075	4090	4075	34
261	20241105	151500	230292375	4090	4090	4090	4090	0
262	20241105	151400	230292375	4090	4090	4090	4090	9
263	20241105	151300	230255565	4090	4085	4090	4075	421
264	20241105	151200	228535935	4085	4085	4085	4085	0
265	20241105	151100	228535935	4085	4085	4085	4085	10
266	20241105	151000	228495085	4085	4085	4085	4085	0
267	20241105	150900	228495085	4085	4085	4085	4085	1
268	20241105	150800	228491000	4075	4075	4075	4075	400
269	20241105	150700	226861000	4075	4085	4085	4075	188
270	20241105	150600	226093410	4085	4085	4085	4085	1
271	20241105	150500	226089325	4085	4085	4085	4085	0
272	20241105	150400	226089325	4085	4085	4085	4085	0
273	20241105	150300	226089325	4085	4085	4085	4085	0
274	20241105	150200	226089325	4085	4085	4085	4085	0
275	20241105	150100	226089325	4085	4085	4085	4085	0
276	20241105	150000	226089325	4085	4085	4085	4075	96
277	20241105	145900	225697285	4085	4085	4085	4085	0
278	20241105	145800	225697285	4085	4085	4085	4085	150
279	20241105	145700	225084535	4085	4085	4085	4085	84
280	20241105	145600	224741395	4085	4085	4085	4085	0
281	20241105	145500	224741395	4085	4085	4085	4085	0
282	20241105	145400	224741395	4085	4085	4085	4085	83
283	20241105	145300	224402340	4075	4080	4080	4075	127
284	20241105	145200	223884810	4085	4085	4085	4085	0
285	20241105	145100	223884810	4085	4085	4085	4085	83
286	20241105	145000	223545755	4085	4085	4085	4085	0
287	20241105	144900	223545755	4085	4085	4085	4085	247
288	20241105	144800	222536760	4085	4080	4085	4080	83
289	20241105	144700	222197725	4085	4085	4085	4085	0
290	20241105	144600	222197725	4085	4085	4085	4085	5
291	20241105	144500	222177300	4085	4085	4085	4085	0
292	20241105	144400	222177300	4085	4085	4085	4085	495
293	20241105	144300	220155225	4085	4085	4085	4085	0
294	20241105	144200	220155225	4085	4085	4085	4085	0
295	20241105	144100	220155225	4085	4085	4085	4085	0
296	20241105	144000	220155225	4085	4080	4085	4080	53
297	20241105	143900	219938785	4085	4085	4085	4085	0
298	20241105	143800	219938785	4085	4085	4085	4085	53
299	20241105	143700	219722280	4085	4085	4085	4085	0
300	20241105	143600	219722280	4085	4085	4085	4085	1
301	20241105	143500	219718195	4060	4080	4085	4060	310
302	20241105	143400	218452305	4080	4080	4080	4080	0
303	20241105	143300	218452305	4080	4080	4080	4080	52
304	20241105	143200	218240145	4075	4075	4075	4075	0
305	20241105	143100	218240145	4075	4075	4075	4075	0
306	20241105	143000	218240145	4075	4060	4075	4060	278
307	20241105	142900	217110685	4060	4055	4060	4055	58
308	20241105	142800	216875300	4055	4075	4075	4055	71
309	20241105	142700	216586355	4055	4065	4065	4055	75
310	20241105	142600	216282020	4065	4060	4065	4060	133
311	20241105	142500	215741865	4070	4070	4070	4060	105
312	20241105	142400	215314815	4095	4095	4095	4095	0
313	20241105	142300	215314815	4095	4060	4095	4060	131
314	20241105	142200	214781640	4060	4060	4060	4060	94
315	20241105	142100	214400000	4060	4060	4070	4060	123
316	20241105	142000	213900320	4060	4065	4065	4060	92
317	20241105	141900	213526795	4065	4065	4065	4065	0
318	20241105	141800	213526795	4065	4060	4065	4060	148
319	20241105	141700	212925560	4060	4060	4060	4060	17
320	20241105	141600	212856540	4060	4060	4095	4060	124
321	20241105	141500	212352165	4060	4060	4060	4060	19
322	20241105	141400	212275025	4060	4070	4070	4060	86
323	20241105	141300	211925855	4060	4060	4065	4060	144
324	20241105	141200	211340955	4060	4060	4060	4060	37
325	20241105	141100	211190735	4060	4065	4065	4060	142
326	20241105	141000	210613785	4065	4065	4065	4065	18
327	20241105	140900	210540615	4065	4065	4065	4065	55
328	20241105	140800	210317040	4075	4060	4080	4060	72
329	20241105	140700	210023910	4060	4060	4060	4060	139
330	20241105	140600	209459570	4060	4060	4065	4060	163
331	20241105	140500	208797235	4075	4075	4075	4075	0
332	20241105	140400	208797235	4075	4070	4075	4070	52
333	20241105	140300	208585425	4065	4065	4065	4065	174
334	20241105	140200	207878115	4070	4070	4070	4070	0
335	20241105	140100	207878115	4070	4065	4070	4065	70
336	20241105	140000	207593305	4065	4065	4065	4065	111
337	20241105	135900	207142090	4065	4070	4070	4065	149
338	20241105	135800	206536145	4065	4065	4065	4065	52
339	20241105	135700	206324765	4080	4080	4080	4080	1
340	20241105	135600	206320685	4090	4065	4090	4065	134
341	20241105	135500	205774675	4065	4065	4065	4065	74
342	20241105	135400	205473865	4065	4070	4075	4065	105
343	20241105	135300	205046755	4070	4070	4070	4065	122
344	20241105	135200	204550390	4095	4095	4095	4095	0
345	20241105	135100	204550390	4095	4070	4095	4065	177
346	20241105	135000	203829445	4095	4095	4095	4095	0
347	20241105	134900	203829445	4095	4065	4095	4065	89
348	20241105	134800	203466880	4065	4075	4075	4065	1192
349	20241105	134700	198618430	4085	4085	4085	4085	53
350	20241105	134600	198401925	4075	4070	4075	4070	112
351	20241105	134500	197946000	4070	4075	4075	4070	58
352	20241105	134400	197709740	4090	4070	4090	4070	107
353	20241105	134300	197273570	4075	4070	4075	4070	33
354	20241105	134200	197139255	4070	4070	4075	4070	203
355	20241105	134100	196312765	4070	4070	4070	4070	34
356	20241105	134000	196174385	4070	4070	4070	4070	17
357	20241105	133900	196105195	4095	4070	4095	4070	85
358	20241105	133800	195758270	4070	4070	4070	4070	105
359	20241105	133700	195330920	4070	4075	4075	4070	195
360	20241105	133600	194536575	4075	4075	4075	4075	37
361	20241105	133500	194385800	4080	4080	4080	4080	0
362	20241105	133400	194385800	4080	4075	4080	4075	160
363	20241105	133300	193733360	4075	4075	4075	4075	19
364	20241105	133200	193655935	4085	4080	4085	4080	53
365	20241105	133100	193439575	4075	4075	4075	4075	85
366	20241105	133000	193093200	4075	4075	4080	4075	121
367	20241105	132900	192599960	4080	4075	4080	4075	137
368	20241105	132800	192041425	4080	4080	4080	4080	0
369	20241105	132700	192041425	4080	4080	4080	4080	113
370	20241105	132600	191580385	4080	4090	4090	4080	56
371	20241105	132500	191351885	4080	4085	4095	4080	68
372	20241105	132400	191073885	4085	4090	4090	4085	103
373	20241105	132300	190652625	4100	4095	4100	4095	61
374	20241105	132200	190402730	4090	4075	4090	4075	337
375	20241105	132100	189027420	4075	4075	4075	4075	119
376	20241105	132000	188542495	4085	4090	4090	4085	53
377	20241105	131900	188325730	4080	4075	4080	4075	85
378	20241105	131800	187979315	4075	4080	4080	4075	124
379	20241105	131700	187473575	4085	4085	4085	4080	95
380	20241105	131600	187085685	4085	4090	4090	4085	20
381	20241105	131500	187003980	4110	4085	4110	4080	168
382	20241105	131400	186316720	4080	4080	4080	4080	55
383	20241105	131300	186092320	4095	4095	4095	4095	47
384	20241105	131200	185899855	4080	4075	4080	4075	176
385	20241105	131100	185182630	4080	4080	4080	4080	76
386	20241105	131000	184872550	4090	4080	4090	4080	111
387	20241105	130900	184419245	4080	4075	4080	4075	32
388	20241105	130800	184288770	4075	4075	4080	4075	157
389	20241105	130700	183648735	4075	4075	4075	4075	38
390	20241105	130600	183493885	4080	4080	4080	4080	57
391	20241105	130500	183261325	4085	4075	4085	4075	53
392	20241105	130400	183045005	4075	4070	4075	4070	126
393	20241105	130300	182531980	4070	4070	4075	4070	157
394	20241105	130200	181892730	4070	4070	4070	4070	53
395	20241105	130100	181677020	4070	4070	4070	4070	19
396	20241105	130000	181599690	4075	4070	4075	4070	166
397	20241105	125900	180923510	4075	4075	4075	4075	1
398	20241105	125800	180919435	4085	4070	4085	4070	70
399	20241105	125700	180634035	4070	4070	4070	4070	77
400	20241105	125600	180320645	4070	4075	4075	4070	128
401	20241105	125500	179799420	4070	4075	4075	4070	636
402	20241105	125400	177210895	4070	4070	4070	4070	73
403	20241105	125300	176913785	4075	4075	4075	4075	91
404	20241105	125200	176542960	4075	4075	4080	4075	98
405	20241105	125100	176143605	4080	4085	4085	4075	145
406	20241105	125000	175552330	4080	4080	4080	4080	43
407	20241105	124900	175376890	4095	4100	4100	4085	69
408	20241105	124800	175094860	4085	4080	4105	4075	165
409	20241105	124700	174421595	4075	4080	4080	4075	90
410	20241105	124600	174054705	4090	4075	4090	4075	215
411	20241105	124500	173178225	4075	4075	4080	4075	127
412	20241105	124400	172660685	4075	4080	4080	4075	25
413	20241105	124300	172558805	4085	4080	4085	4075	88
414	20241105	124200	172199880	4085	4080	4085	4075	106
415	20241105	124100	171767770	4075	4080	4085	4075	234
416	20241105	124000	170813045	4085	4090	4090	4085	66
417	20241105	123900	170543260	4090	4110	4110	4090	82
418	20241105	123800	170206840	4085	4095	4095	4085	124
419	20241105	123700	169699915	4120	4120	4120	4120	0
420	20241105	123600	169699915	4120	4115	4120	4115	52
421	20241105	123500	169485745	4120	4120	4120	4120	0
422	20241105	123400	169485745	4120	4120	4120	4120	52
423	20241105	123300	169271505	4120	4120	4120	4120	0
424	20241105	123200	169271505	4120	4120	4120	4120	0
425	20241105	123100	169271505	4120	4120	4120	4120	52
426	20241105	123000	169057265	4120	4120	4120	4120	0
427	20241105	122900	169057265	4120	4120	4120	4120	53
428	20241105	122800	168838905	4115	4115	4115	4115	0
429	20241105	122700	168838905	4115	4110	4115	4085	81
430	20241105	122600	168506490	4110	4110	4110	4110	0
431	20241105	122500	168506490	4110	4110	4110	4110	0
432	20241105	122400	168506490	4110	4110	4110	4110	53
433	20241105	122300	168288660	4110	4110	4110	4110	0
434	20241105	122200	168288660	4110	4110	4110	4110	89
435	20241105	122100	167922870	4110	4110	4110	4110	1
436	20241105	122000	167918760	4090	4090	4090	4090	90
437	20241105	121900	167550660	4115	4115	4115	4115	53
438	20241105	121800	167332565	4115	4115	4115	4115	0
439	20241105	121700	167332565	4115	4115	4115	4115	152
440	20241105	121600	166707085	4115	4115	4115	4115	0
441	20241105	121500	166707085	4115	4115	4115	4115	52
442	20241105	121400	166493105	4110	4110	4110	4110	0
443	20241105	121300	166493105	4110	4110	4110	4110	0
444	20241105	121200	166493105	4110	4110	4110	4110	52
445	20241105	121100	166279385	4110	4110	4110	4110	0
446	20241105	121000	166279385	4110	4105	4110	4105	52
447	20241105	120900	166065870	4110	4110	4110	4110	0
448	20241105	120800	166065870	4110	4110	4110	4110	0
449	20241105	120700	166065870	4110	4110	4110	4110	52
450	20241105	120600	165852150	4115	4115	4115	4115	0
451	20241105	120500	165852150	4115	4115	4115	4115	1524
452	20241105	120400	159580890	4115	4115	4115	4115	0
453	20241105	120300	159580890	4115	4110	4115	4110	12
454	20241105	120200	159531560	4115	4115	4115	4115	54
455	20241105	120100	159309350	4115	4115	4115	4115	20
456	20241105	120000	159227050	4115	4115	4115	4115	62
457	20241105	115900	158971920	4115	4110	4115	4110	52
458	20241105	115800	158757990	4110	4110	4110	4110	72
459	20241105	115700	158462070	4115	4115	4115	4115	0
460	20241105	115600	158462070	4115	4115	4115	4115	0
461	20241105	115500	158462070	4115	4090	4115	4090	65
462	20241105	115400	158194920	4105	4105	4105	4105	30
463	20241105	115300	158071770	4115	4115	4115	4115	52
464	20241105	115200	157857790	4110	4110	4110	4110	0
465	20241105	115100	157857790	4110	4110	4110	4110	1
466	20241105	115000	157853680	4115	4100	4115	4100	624
467	20241105	114900	155294815	4100	4100	4100	4100	100
468	20241105	114800	154884815	4100	4100	4100	4100	52
469	20241105	114700	154671615	4095	4095	4095	4095	0
470	20241105	114600	154671615	4095	4095	4095	4095	925
471	20241105	114500	150883740	4095	4095	4095	4095	53
472	20241105	114400	150666705	4090	4090	4090	4090	44
473	20241105	114300	150486745	4090	4090	4090	4090	52
474	20241105	114200	150274065	4090	4090	4090	4090	0
475	20241105	114100	150274065	4090	4090	4090	4090	52
476	20241105	114000	150061385	4070	4070	4070	4070	0
477	20241105	113900	150061385	4070	4070	4070	4070	10
478	20241105	113800	150020685	4090	4090	4090	4090	52
479	20241105	113700	149808005	4090	4090	4090	4090	0
480	20241105	113600	149808005	4090	4090	4090	4090	230
481	20241105	113500	148867305	4090	4090	4090	4090	0
482	20241105	113400	148867305	4090	4090	4090	4090	0
483	20241105	113300	148867305	4090	4090	4090	4090	52
484	20241105	113200	148654625	4090	4090	4090	4090	0
485	20241105	113100	148654625	4090	4085	4090	4085	53
486	20241105	113000	148438065	4095	4095	4095	4095	0
487	20241105	112900	148438065	4095	4095	4095	4095	52
488	20241105	112800	148225125	4095	4095	4095	4095	0
489	20241105	112700	148225125	4095	4095	4095	4095	0
490	20241105	112600	148225125	4095	4085	4095	4085	52
491	20241105	112500	148012360	4075	4075	4075	4075	10
492	20241105	112400	147971610	4050	4095	4095	4050	217
493	20241105	112300	147089875	4095	4095	4095	4095	0
494	20241105	112200	147089875	4095	4095	4095	4095	0
495	20241105	112100	147089875	4095	4095	4095	4095	52
496	20241105	112000	146876935	4085	4085	4085	4085	0
497	20241105	111900	146876935	4085	4085	4085	4085	52
498	20241105	111800	146664515	4075	4075	4075	4075	10
499	20241105	111700	146623765	4095	4090	4095	4090	58
500	20241105	111600	146386520	4110	4110	4110	4110	0
501	20241105	111500	146386520	4110	4110	4110	4110	0
502	20241105	111400	146386520	4110	4080	4110	4080	753
503	20241105	111300	143313260	4085	4105	4110	4085	328
504	20241105	111200	141971705	4105	4100	4105	4100	122
505	20241105	111100	141470985	4100	4090	4100	4090	280
506	20241105	111000	140324720	4090	4090	4090	4090	175
507	20241105	110900	139608970	4085	4075	4085	4075	1666
508	20241105	110800	132814245	4075	4075	4075	4075	0
509	20241105	110700	132814245	4075	4065	4075	4065	142
510	20241105	110600	132236450	4065	4065	4065	4065	0
511	20241105	110500	132236450	4065	4065	4065	4065	0
512	20241105	110400	132236450	4065	4065	4065	4065	53
513	20241105	110300	132021005	4070	4070	4070	4070	3
514	20241105	110200	132008795	4065	4040	4065	4040	866
515	20241105	110100	128498815	4040	4040	4040	4040	0
516	20241105	110000	128498815	4040	4035	4040	4035	142
517	20241105	105900	127925785	4035	4035	4035	4030	319
518	20241105	105800	126639185	4035	4035	4035	4030	49
519	20241105	105700	126441610	4035	4030	4035	4030	209
520	20241105	105600	125599020	4030	4030	4030	4030	119
521	20241105	105500	125119450	4030	4035	4035	4030	45
522	20241105	105400	124937950	4035	4035	4035	4035	78
523	20241105	105300	124623220	4035	4035	4035	4035	232
524	20241105	105200	123687100	4035	4035	4035	4035	168
525	20241105	105100	123009220	4035	4030	4040	4030	80
526	20241105	105000	122686550	4030	4030	4030	4030	65
527	20241105	104900	122424600	4030	4035	4035	4030	145
528	20241105	104800	121840185	4040	4030	4040	4030	163
529	20241105	104700	121183005	4030	4030	4030	4030	143
530	20241105	104600	120606715	4030	4030	4030	4030	15
531	20241105	104500	120546265	4025	4030	4030	4025	207
532	20241105	104400	119712375	4030	4030	4030	4030	65
533	20241105	104300	119450425	4040	4030	4040	4030	113
534	20241105	104200	118994930	4040	4025	4040	4025	214
535	20241105	104100	118131965	4025	4025	4025	4025	229
536	20241105	104000	117210240	4025	4030	4030	4025	37
537	20241105	103900	117061195	4030	4030	4030	4030	825
538	20241105	103800	113736445	4030	4030	4030	4030	15
539	20241105	103700	113675995	4030	4030	4030	4030	190
540	20241105	103600	112910295	4035	4030	4035	4030	84
541	20241105	103500	112571750	4030	4030	4030	4030	147
542	20241105	103400	111979340	4030	4030	4030	4030	28
543	20241105	103300	111866500	4030	4035	4035	4030	62
544	20241105	103200	111616395	4040	4035	4040	4035	78
545	20241105	103100	111301660	4035	4035	4040	4035	198
546	20241105	103000	110502550	4035	4035	4035	4035	165
547	20241105	102900	109836775	4035	4035	4035	4035	191
548	20241105	102800	109066090	4035	4035	4035	4035	62
549	20241105	102700	108815920	4035	4035	4040	4035	226
550	20241105	102600	107903920	4035	4035	4035	4035	26
551	20241105	102500	107799010	4035	4035	4035	4035	191
552	20241105	102400	107028325	4035	4035	4035	4035	125
553	20241105	102300	106523950	4035	4035	4035	4035	96
554	20241105	102200	106136590	4035	4035	4035	4035	63
555	20241105	102100	105882385	4035	4035	4040	4035	232
556	20241105	102000	104945735	4040	4035	4040	4035	77
557	20241105	101900	104635035	4040	4035	4040	4035	234
558	20241105	101800	103690225	4040	4040	4040	4035	157
559	20241105	101700	103056075	4040	4040	4040	4035	30
560	20241105	101600	102935000	4040	4035	4040	4035	145
561	20241105	101500	102349915	4035	4030	4040	4030	135
562	20241105	101400	101805605	4030	4030	4030	4030	141
563	20241105	101300	101237375	4035	4030	4035	4030	180
564	20241105	101200	100511770	4045	4045	4045	4045	0
565	20241105	101100	100511770	4045	4035	4045	4030	116
566	20241105	101000	100043610	4045	4040	4045	4040	62
567	20241105	100900	99792960	4035	4035	4045	4035	85
568	20241105	100800	99449585	4030	4030	4035	4030	234
569	20241105	100700	98506380	4030	4030	4030	4030	28
570	20241105	100600	98393540	4030	4030	4035	4030	153
571	20241105	100500	97776945	4030	4030	4030	4030	76
572	20241105	100400	97470665	4030	4030	4030	4030	129
573	20241105	100300	96950795	4030	4030	4030	4030	363
574	20241105	100200	95487905	4030	4030	4030	4030	192
575	20241105	100100	94714145	4030	4030	4030	4030	75
576	20241105	100000	94411895	4030	4030	4030	4030	169
577	20241105	095900	93730825	4030	4030	4030	4030	112
578	20241105	095800	93279465	4030	4035	4040	4030	2155
579	20241105	095700	84591350	4040	4035	4040	4035	32
580	20241105	095600	84462130	4040	4040	4040	4040	363
581	20241105	095500	82995610	4040	4040	4045	4040	87
582	20241105	095400	82644080	4040	4040	4045	4040	279
583	20241105	095300	81516020	4040	4040	4045	4040	99
584	20241105	095200	81115955	4040	4040	4045	4040	614
585	20241105	095100	78634095	4040	4040	4040	4040	363
586	20241105	095000	77167575	4040	4040	4040	4040	448
587	20241105	094900	75357655	4045	4040	4045	4040	111
588	20241105	094800	74909040	4040	4045	4045	4040	3459
589	20241105	094700	60919475	4050	4050	4050	4050	342
590	20241105	094600	59534375	4055	4055	4055	4055	102
591	20241105	094500	59120765	4060	4055	4075	4055	170
592	20241105	094400	58430315	4055	4055	4055	4055	147
593	20241105	094300	57834230	4055	4050	4055	4050	130
594	20241105	094200	57307150	4050	4055	4055	4050	153
595	20241105	094100	56687200	4050	4045	4050	4045	56
596	20241105	094000	56460540	4045	4045	4045	4045	185
597	20241105	093900	55712215	4050	4055	4055	4050	2726
598	20241105	093800	44666385	4055	4055	4055	4055	187
599	20241105	093700	43908100	4055	4055	4055	4055	29
600	20241105	093600	43790505	4055	4060	4060	4055	177
601	20241105	093500	43072745	4055	4055	4055	4055	113
602	20241105	093400	42614530	4055	4055	4055	4055	180
603	20241105	093300	41884630	4055	4060	4060	4055	60
604	20241105	093200	41641175	4060	4060	4060	4060	104
605	20241105	093100	41218935	4055	4055	4055	4055	129
606	20241105	093000	40695840	4055	4055	4055	4055	154
607	20241105	092900	40071370	4055	4055	4055	4055	15
608	20241105	092800	40010545	4055	4055	4055	4055	193
609	20241105	092700	39227930	4055	4055	4055	4050	91
610	20241105	092600	38859065	4050	4055	4055	4050	95
611	20241105	092500	38473845	4060	4055	4060	4055	65
612	20241105	092400	38210010	4045	4050	4050	4045	218
613	20241105	092300	37327430	4050	4050	4050	4050	65
614	20241105	092200	37064180	4050	4045	4050	4040	697
615	20241105	092100	34244430	4045	4045	4050	4045	31
616	20241105	092000	34118965	4045	4050	4050	4045	1184
617	20241105	091900	29324805	4045	4050	4050	4045	93
618	20241105	091800	28948220	4050	4050	4050	4050	418
619	20241105	091700	27255320	4050	4055	4055	4050	210
620	20241105	091600	26404725	4050	4050	4055	4045	183
621	20241105	091500	25664020	4040	4065	4070	4040	3069
622	20241105	091400	13219345	4070	4070	4070	4065	112
623	20241105	091300	12763640	4070	4070	4070	4070	128
624	20241105	091200	12242680	4070	4080	4080	4070	159
625	20241105	091100	11593980	4085	4080	4085	4080	25
626	20241105	091000	11491920	4090	4085	4090	4085	143
627	20241105	090900	10907665	4090	4095	4095	4090	21
628	20241105	090800	10821770	4095	4090	4095	4090	159
629	20241105	090700	10171455	4090	4095	4100	4090	77
630	20241105	090600	9855960	4100	4100	4100	4095	103
631	20241105	090500	9433730	4110	4105	4110	4105	58
632	20241105	090400	9195490	4105	4105	4105	4100	168
633	20241105	090300	8505920	4105	4095	4110	4095	83
634	20241105	090200	8165705	4095	4095	4105	4090	129
635	20241105	090100	7636500	4085	4090	4100	4075	553
636	20241105	090000	5381470	4140	4135	4140	4065	1307