KissMeData/054540/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	193400	504464220	4135	4135	4135	4135	3477
3	20241104	193300	504464220	4135	4135	4135	4135	0
4	20241104	193200	504464220	4135	4135	4135	4135	0
5	20241104	193100	504464220	4135	4135	4135	4135	0
6	20241104	193000	504464220	4135	4135	4135	4135	0
7	20241104	192900	504464220	4135	4135	4135	4135	0
8	20241104	192800	504464220	4135	4135	4135	4135	0
9	20241104	192700	504464220	4135	4135	4135	4135	0
10	20241104	192600	504464220	4135	4135	4135	4135	0
11	20241104	192500	504464220	4135	4135	4135	4135	0
12	20241104	192400	504464220	4135	4135	4135	4135	0
13	20241104	192300	504464220	4135	4135	4135	4135	0
14	20241104	192200	504464220	4135	4135	4135	4135	0
15	20241104	192100	504464220	4135	4135	4135	4135	0
16	20241104	192000	504464220	4135	4135	4135	4135	0
17	20241104	191900	504464220	4135	4135	4135	4135	0
18	20241104	191800	504464220	4135	4135	4135	4135	0
19	20241104	191700	504464220	4135	4135	4135	4135	0
20	20241104	191600	504464220	4135	4135	4135	4135	0
21	20241104	191500	504464220	4135	4135	4135	4135	0
22	20241104	191400	504464220	4135	4135	4135	4135	0
23	20241104	191300	504464220	4135	4135	4135	4135	0
24	20241104	191200	504464220	4135	4135	4135	4135	0
25	20241104	191100	504464220	4135	4135	4135	4135	0
26	20241104	191000	504464220	4135	4135	4135	4135	0
27	20241104	190900	504464220	4135	4135	4135	4135	0
28	20241104	190800	504464220	4135	4135	4135	4135	0
29	20241104	190700	504464220	4135	4135	4135	4135	0
30	20241104	190600	504464220	4135	4135	4135	4135	0
31	20241104	190500	504464220	4135	4135	4135	4135	0
32	20241104	190400	504464220	4135	4135	4135	4135	3477
33	20241104	190300	504464220	4135	4135	4135	4135	0
34	20241104	190200	504464220	4135	4135	4135	4135	0
35	20241104	190100	504464220	4135	4135	4135	4135	0
36	20241104	190000	504464220	4135	4135	4135	4135	0
37	20241104	185900	504464220	4135	4135	4135	4135	0
38	20241104	185800	504464220	4135	4135	4135	4135	0
39	20241104	185700	504464220	4135	4135	4135	4135	0
40	20241104	185600	504464220	4135	4135	4135	4135	0
41	20241104	185500	504464220	4135	4135	4135	4135	0
42	20241104	185400	504464220	4135	4135	4135	4135	0
43	20241104	185300	504464220	4135	4135	4135	4135	0
44	20241104	185200	504464220	4135	4135	4135	4135	0
45	20241104	185100	504464220	4135	4135	4135	4135	0
46	20241104	185000	504464220	4135	4135	4135	4135	0
47	20241104	184900	504464220	4135	4135	4135	4135	0
48	20241104	184800	504464220	4135	4135	4135	4135	0
49	20241104	184700	504464220	4135	4135	4135	4135	0
50	20241104	184600	504464220	4135	4135	4135	4135	0
51	20241104	184500	504464220	4135	4135	4135	4135	0
52	20241104	184400	504464220	4135	4135	4135	4135	0
53	20241104	184300	504464220	4135	4135	4135	4135	0
54	20241104	184200	504464220	4135	4135	4135	4135	0
55	20241104	184100	504464220	4135	4135	4135	4135	0
56	20241104	184000	504464220	4135	4135	4135	4135	0
57	20241104	183900	504464220	4135	4135	4135	4135	0
58	20241104	183800	504464220	4135	4135	4135	4135	0
59	20241104	183700	504464220	4135	4135	4135	4135	0
60	20241104	183600	504464220	4135	4135	4135	4135	0
61	20241104	183500	504464220	4135	4135	4135	4135	0
62	20241104	183400	504464220	4135	4135	4135	4135	3477
63	20241104	183300	504464220	4135	4135	4135	4135	0
64	20241104	183200	504464220	4135	4135	4135	4135	0
65	20241104	183100	504464220	4135	4135	4135	4135	0
66	20241104	183000	504464220	4135	4135	4135	4135	0
67	20241104	182900	504464220	4135	4135	4135	4135	0
68	20241104	182800	504464220	4135	4135	4135	4135	0
69	20241104	182700	504464220	4135	4135	4135	4135	0
70	20241104	182600	504464220	4135	4135	4135	4135	0
71	20241104	182500	504464220	4135	4135	4135	4135	0
72	20241104	182400	504464220	4135	4135	4135	4135	0
73	20241104	182300	504464220	4135	4135	4135	4135	0
74	20241104	182200	504464220	4135	4135	4135	4135	0
75	20241104	182100	504464220	4135	4135	4135	4135	0
76	20241104	182000	504464220	4135	4135	4135	4135	0
77	20241104	181900	504464220	4135	4135	4135	4135	0
78	20241104	181800	504464220	4135	4135	4135	4135	0
79	20241104	181700	504464220	4135	4135	4135	4135	0
80	20241104	181600	504464220	4135	4135	4135	4135	0
81	20241104	181500	504464220	4135	4135	4135	4135	0
82	20241104	181400	504464220	4135	4135	4135	4135	0
83	20241104	181300	504464220	4135	4135	4135	4135	0
84	20241104	181200	504464220	4135	4135	4135	4135	0
85	20241104	181100	504464220	4135	4135	4135	4135	0
86	20241104	181000	504464220	4135	4135	4135	4135	0
87	20241104	180900	504464220	4135	4135	4135	4135	0
88	20241104	180800	504464220	4135	4135	4135	4135	0
89	20241104	180700	504464220	4135	4135	4135	4135	0
90	20241104	180600	504464220	4135	4135	4135	4135	0
91	20241104	180500	504464220	4135	4135	4135	4135	0
92	20241104	180400	504464220	4135	4135	4135	4135	3477
93	20241104	180300	504464220	4135	4135	4135	4135	0
94	20241104	180200	504464220	4135	4135	4135	4135	0
95	20241104	180100	504464220	4135	4135	4135	4135	0
96	20241104	180000	504464220	4135	4135	4135	4135	0
97	20241104	175900	504464220	4135	4135	4135	4135	0
98	20241104	175800	504464220	4135	4135	4135	4135	0
99	20241104	175700	504464220	4135	4135	4135	4135	0
100	20241104	175600	504464220	4135	4135	4135	4135	0
101	20241104	175500	504464220	4135	4135	4135	4135	0
102	20241104	175400	504464220	4135	4135	4135	4135	0
103	20241104	175300	504464220	4135	4135	4135	4135	0
104	20241104	175200	504464220	4135	4135	4135	4135	0
105	20241104	175100	504464220	4135	4135	4135	4135	0
106	20241104	175000	504464220	4135	4135	4135	4135	0
107	20241104	174900	504464220	4135	4135	4135	4135	0
108	20241104	174800	504464220	4135	4135	4135	4135	0
109	20241104	174700	504464220	4135	4135	4135	4135	0
110	20241104	174600	504464220	4135	4135	4135	4135	0
111	20241104	174500	504464220	4135	4135	4135	4135	0
112	20241104	174400	504464220	4135	4135	4135	4135	0
113	20241104	174300	504464220	4135	4135	4135	4135	0
114	20241104	174200	504464220	4135	4135	4135	4135	0
115	20241104	174100	504464220	4135	4135	4135	4135	0
116	20241104	174000	504464220	4135	4135	4135	4135	0
117	20241104	173900	504464220	4135	4135	4135	4135	0
118	20241104	173800	504464220	4135	4135	4135	4135	0
119	20241104	173700	504464220	4135	4135	4135	4135	0
120	20241104	173600	504464220	4135	4135	4135	4135	0
121	20241104	173500	504464220	4135	4135	4135	4135	0
122	20241104	173400	504464220	4135	4135	4135	4135	3477
123	20241104	173300	504464220	4135	4135	4135	4135	0
124	20241104	173200	504464220	4135	4135	4135	4135	0
125	20241104	173100	504464220	4135	4135	4135	4135	0
126	20241104	173000	504464220	4135	4135	4135	4135	0
127	20241104	172900	504464220	4135	4135	4135	4135	0
128	20241104	172800	504464220	4135	4135	4135	4135	0
129	20241104	172700	504464220	4135	4135	4135	4135	0
130	20241104	172600	504464220	4135	4135	4135	4135	0
131	20241104	172500	504464220	4135	4135	4135	4135	0
132	20241104	172400	504464220	4135	4135	4135	4135	0
133	20241104	172300	504464220	4135	4135	4135	4135	0
134	20241104	172200	504464220	4135	4135	4135	4135	0
135	20241104	172100	504464220	4135	4135	4135	4135	0
136	20241104	172000	504464220	4135	4135	4135	4135	0
137	20241104	171900	504464220	4135	4135	4135	4135	0
138	20241104	171800	504464220	4135	4135	4135	4135	0
139	20241104	171700	504464220	4135	4135	4135	4135	0
140	20241104	171600	504464220	4135	4135	4135	4135	0
141	20241104	171500	504464220	4135	4135	4135	4135	0
142	20241104	171400	504464220	4135	4135	4135	4135	0
143	20241104	171300	504464220	4135	4135	4135	4135	0
144	20241104	171200	504464220	4135	4135	4135	4135	0
145	20241104	171100	504464220	4135	4135	4135	4135	0
146	20241104	171000	504464220	4135	4135	4135	4135	0
147	20241104	170900	504464220	4135	4135	4135	4135	0
148	20241104	170800	504464220	4135	4135	4135	4135	0
149	20241104	170700	504464220	4135	4135	4135	4135	0
150	20241104	170600	504464220	4135	4135	4135	4135	0
151	20241104	170500	504464220	4135	4135	4135	4135	0
152	20241104	170400	504464220	4135	4135	4135	4135	3477
153	20241104	170300	504464220	4135	4135	4135	4135	0
154	20241104	170200	504464220	4135	4135	4135	4135	0
155	20241104	170100	504464220	4135	4135	4135	4135	0
156	20241104	170000	504464220	4135	4135	4135	4135	0
157	20241104	165900	504464220	4135	4135	4135	4135	0
158	20241104	165800	504464220	4135	4135	4135	4135	0
159	20241104	165700	504464220	4135	4135	4135	4135	0
160	20241104	165600	504464220	4135	4135	4135	4135	0
161	20241104	165500	504464220	4135	4135	4135	4135	0
162	20241104	165400	504464220	4135	4135	4135	4135	0
163	20241104	165300	504464220	4135	4135	4135	4135	0
164	20241104	165200	504464220	4135	4135	4135	4135	0
165	20241104	165100	504464220	4135	4135	4135	4135	0
166	20241104	165000	504464220	4135	4135	4135	4135	0
167	20241104	164900	504464220	4135	4135	4135	4135	0
168	20241104	164800	504464220	4135	4135	4135	4135	0
169	20241104	164700	504464220	4135	4135	4135	4135	0
170	20241104	164600	504464220	4135	4135	4135	4135	0
171	20241104	164500	504464220	4135	4135	4135	4135	0
172	20241104	164400	504464220	4135	4135	4135	4135	0
173	20241104	164300	504464220	4135	4135	4135	4135	0
174	20241104	164200	504464220	4135	4135	4135	4135	0
175	20241104	164100	504464220	4135	4135	4135	4135	0
176	20241104	164000	504464220	4135	4135	4135	4135	0
177	20241104	163900	504464220	4135	4135	4135	4135	0
178	20241104	163800	504464220	4135	4135	4135	4135	0
179	20241104	163700	504464220	4135	4135	4135	4135	0
180	20241104	163600	504464220	4135	4135	4135	4135	0
181	20241104	163500	504464220	4135	4135	4135	4135	0
182	20241104	163400	504464220	4135	4135	4135	4135	3477
183	20241104	163300	504464220	4135	4135	4135	4135	0
184	20241104	163200	504464220	4135	4135	4135	4135	0
185	20241104	163100	504464220	4135	4135	4135	4135	0
186	20241104	163000	504464220	4135	4135	4135	4135	0
187	20241104	162900	504464220	4135	4135	4135	4135	0
188	20241104	162800	504464220	4135	4135	4135	4135	0
189	20241104	162700	504464220	4135	4135	4135	4135	0
190	20241104	162600	504464220	4135	4135	4135	4135	0
191	20241104	162500	504464220	4135	4135	4135	4135	0
192	20241104	162400	504464220	4135	4135	4135	4135	0
193	20241104	162300	504464220	4135	4135	4135	4135	0
194	20241104	162200	504464220	4135	4135	4135	4135	0
195	20241104	162100	504464220	4135	4135	4135	4135	0
196	20241104	162000	504464220	4135	4135	4135	4135	0
197	20241104	161900	504464220	4135	4135	4135	4135	0
198	20241104	161800	504464220	4135	4135	4135	4135	0
199	20241104	161700	504464220	4135	4135	4135	4135	0
200	20241104	161600	504464220	4135	4135	4135	4135	0
201	20241104	161500	504464220	4135	4135	4135	4135	0
202	20241104	161400	504464220	4135	4135	4135	4135	0
203	20241104	161300	504464220	4135	4135	4135	4135	0
204	20241104	161200	504464220	4135	4135	4135	4135	0
205	20241104	161100	504464220	4135	4135	4135	4135	0
206	20241104	161000	504464220	4135	4135	4135	4135	0
207	20241104	160900	504464220	4135	4135	4135	4135	0
208	20241104	160800	504464220	4135	4135	4135	4135	0
209	20241104	160700	504464220	4135	4135	4135	4135	0
210	20241104	160600	504464220	4135	4135	4135	4135	0
211	20241104	160500	504464220	4135	4135	4135	4135	0
212	20241104	160400	504464220	4135	4135	4135	4135	3477
213	20241104	160300	504464220	4135	4135	4135	4135	0
214	20241104	160200	504464220	4135	4135	4135	4135	0
215	20241104	160100	504464220	4135	4135	4135	4135	0
216	20241104	160000	504464220	4135	4135	4135	4135	0
217	20241104	155900	504464220	4135	4135	4135	4135	0
218	20241104	155800	504464220	4135	4135	4135	4135	0
219	20241104	155700	504464220	4135	4135	4135	4135	0
220	20241104	155600	504464220	4135	4135	4135	4135	0
221	20241104	155500	504464220	4135	4135	4135	4135	0
222	20241104	155400	504464220	4135	4135	4135	4135	0
223	20241104	155300	504464220	4135	4135	4135	4135	0
224	20241104	155200	504464220	4135	4135	4135	4135	0
225	20241104	155100	504464220	4135	4135	4135	4135	0
226	20241104	155000	504464220	4135	4135	4135	4135	0
227	20241104	154900	504464220	4135	4135	4135	4135	0
228	20241104	154800	504464220	4135	4135	4135	4135	0
229	20241104	154700	504464220	4135	4135	4135	4135	0
230	20241104	154600	504464220	4135	4135	4135	4135	0
231	20241104	154500	504464220	4135	4135	4135	4135	0
232	20241104	154400	504464220	4135	4135	4135	4135	0
233	20241104	154300	504464220	4135	4135	4135	4135	0
234	20241104	154200	504464220	4135	4135	4135	4135	0
235	20241104	154100	504464220	4135	4135	4135	4135	0
236	20241104	154000	504464220	4135	4135	4135	4135	0
237	20241104	153900	504464220	4135	4135	4135	4135	0
238	20241104	153800	504464220	4135	4135	4135	4135	0
239	20241104	153700	504464220	4135	4135	4135	4135	0
240	20241104	153600	504464220	4135	4135	4135	4135	0
241	20241104	153500	504464220	4135	4135	4135	4135	0
242	20241104	153400	504464220	4135	4135	4135	4135	3477
243	20241104	153300	504464220	4135	4135	4135	4135	0
244	20241104	153200	504464220	4135	4135	4135	4135	0
245	20241104	153100	504464220	4135	4135	4135	4135	0
246	20241104	153000	504464220	4135	4135	4135	4135	3477
247	20241104	152900	490086825	4135	4135	4135	4135	0
248	20241104	152800	490086825	4135	4135	4135	4135	0
249	20241104	152700	490086825	4135	4135	4135	4135	0
250	20241104	152600	490086825	4135	4135	4135	4135	0
251	20241104	152500	490086825	4135	4135	4135	4135	0
252	20241104	152400	490086825	4135	4135	4135	4135	0
253	20241104	152300	490086825	4135	4135	4135	4135	0
254	20241104	152200	490086825	4135	4135	4135	4135	0
255	20241104	152100	490086825	4135	4135	4135	4135	0
256	20241104	152000	490086825	4135	4135	4135	4135	0
257	20241104	151900	490086825	4135	4135	4135	4135	0
258	20241104	151800	490086825	4135	4135	4135	4135	4
259	20241104	151700	490070285	4155	4140	4155	4140	5
260	20241104	151600	490049570	4140	4140	4140	4140	1467
261	20241104	151500	483976190	4155	4155	4155	4155	0
262	20241104	151400	483976190	4155	4155	4155	4155	0
263	20241104	151300	483976190	4155	4155	4155	4155	53
264	20241104	151200	483755975	4150	4150	4150	4150	0
265	20241104	151100	483755975	4150	4140	4150	4140	5
266	20241104	151000	483735265	4160	4160	4160	4160	0
267	20241104	150900	483735265	4160	4160	4160	4160	0
268	20241104	150800	483735265	4160	4160	4160	4160	0
269	20241104	150700	483735265	4160	4160	4160	4160	0
270	20241104	150600	483735265	4160	4160	4160	4160	0
271	20241104	150500	483735265	4160	4160	4160	4160	0
272	20241104	150400	483735265	4160	4160	4160	4160	1
273	20241104	150300	483731105	4140	4140	4140	4140	20
274	20241104	150200	483648305	4140	4160	4160	4140	25
275	20241104	150100	483544785	4140	4140	4140	4140	18
276	20241104	150000	483470265	4140	4140	4140	4140	0
277	20241104	145900	483470265	4140	4140	4140	4140	37
278	20241104	145800	483317085	4140	4140	4140	4140	30
279	20241104	145700	483192885	4160	4160	4160	4160	79
280	20241104	145600	482864245	4160	4160	4160	4160	0
281	20241104	145500	482864245	4160	4160	4160	4160	106
282	20241104	145400	482423285	4160	4160	4160	4160	3
283	20241104	145300	482410805	4160	4160	4160	4160	0
284	20241104	145200	482410805	4160	4160	4160	4160	56
285	20241104	145100	482177845	4160	4160	4160	4160	294
286	20241104	145000	480954805	4160	4160	4160	4160	182
287	20241104	144900	480197685	4160	4160	4160	4160	0
288	20241104	144800	480197685	4160	4160	4160	4160	52
289	20241104	144700	479981365	4160	4160	4160	4160	0
290	20241104	144600	479981365	4160	4160	4160	4160	61
291	20241104	144500	479727605	4160	4160	4160	4160	0
292	20241104	144400	479727605	4160	4160	4160	4160	0
293	20241104	144300	479727605	4160	4160	4160	4160	52
294	20241104	144200	479511285	4160	4160	4160	4160	0
295	20241104	144100	479511285	4160	4140	4160	4140	252
296	20241104	144000	478466970	4160	4160	4160	4160	0
297	20241104	143900	478466970	4160	4160	4160	4160	52
298	20241104	143800	478250650	4160	4160	4160	4160	0
299	20241104	143700	478250650	4160	4160	4160	4160	0
300	20241104	143600	478250650	4160	4160	4160	4160	52
301	20241104	143500	478034330	4155	4155	4155	4155	0
302	20241104	143400	478034330	4155	4155	4155	4155	86
303	20241104	143300	477677000	4155	4155	4155	4155	0
304	20241104	143200	477677000	4155	4155	4155	4155	52
305	20241104	143100	477460940	4155	4155	4155	4155	0
306	20241104	143000	477460940	4155	4145	4155	4140	323
307	20241104	142900	476123295	4140	4145	4145	4140	399
308	20241104	142800	474471335	4140	4150	4150	4140	539
309	20241104	142700	472236075	4150	4150	4150	4150	12
310	20241104	142600	472186275	4150	4150	4150	4150	62
311	20241104	142500	471928975	4150	4165	4165	4150	152
312	20241104	142400	471297395	4165	4165	4165	4165	0
313	20241104	142300	471297395	4165	4165	4165	4165	0
314	20241104	142200	471297395	4165	4165	4165	4165	171
315	20241104	142100	470585180	4165	4165	4165	4165	0
316	20241104	142000	470585180	4165	4160	4165	4160	56
317	20241104	141900	470351945	4155	4160	4165	4155	198
318	20241104	141800	469528485	4155	4155	4155	4155	0
319	20241104	141700	469528485	4155	4155	4155	4155	49
320	20241104	141600	469324890	4160	4160	4160	4160	0
321	20241104	141500	469324890	4160	4160	4160	4160	55
322	20241104	141400	469096090	4165	4165	4165	4165	145
323	20241104	141300	468492165	4165	4165	4165	4165	152
324	20241104	141200	467859085	4165	4165	4165	4165	200
325	20241104	141100	467026085	4170	4170	4170	4170	52
326	20241104	141000	466809245	4165	4165	4165	4165	0
327	20241104	140900	466809245	4165	4165	4165	4165	127
328	20241104	140800	466280290	4165	4165	4165	4165	52
329	20241104	140700	466063710	4165	4165	4165	4165	0
330	20241104	140600	466063710	4165	4165	4165	4165	52
331	20241104	140500	465847130	4165	4165	4165	4165	150
332	20241104	140400	465222380	4165	4165	4165	4165	52
333	20241104	140300	465005800	4160	4160	4160	4160	0
334	20241104	140200	465005800	4160	4160	4160	4160	1
335	20241104	140100	465001640	4165	4160	4165	4160	54
336	20241104	140000	464776775	4165	4165	4165	4165	0
337	20241104	135900	464776775	4165	4160	4165	4160	52
338	20241104	135800	464560205	4165	4165	4165	4165	0
339	20241104	135700	464560205	4165	4165	4165	4165	52
340	20241104	135600	464343625	4165	4165	4165	4165	0
341	20241104	135500	464343625	4165	4165	4165	4165	0
342	20241104	135400	464343625	4165	4165	4165	4165	52
343	20241104	135300	464127045	4165	4165	4165	4165	0
344	20241104	135200	464127045	4165	4165	4165	4165	52
345	20241104	135100	463910465	4165	4165	4165	4165	0
346	20241104	135000	463910465	4165	4165	4165	4165	52
347	20241104	134900	463693885	4165	4165	4165	4165	0
348	20241104	134800	463693885	4165	4165	4165	4165	0
349	20241104	134700	463693885	4165	4165	4165	4165	52
350	20241104	134600	463477305	4165	4165	4165	4165	0
351	20241104	134500	463477305	4165	4165	4165	4165	52
352	20241104	134400	463260725	4165	4165	4165	4165	0
353	20241104	134300	463260725	4165	4165	4165	4165	52
354	20241104	134200	463044145	4160	4160	4160	4160	0
355	20241104	134100	463044145	4160	4160	4160	4160	500
356	20241104	134000	460964145	4160	4160	4160	4160	1
357	20241104	133900	460959985	4160	4160	4160	4160	0
358	20241104	133800	460959985	4160	4160	4160	4160	0
359	20241104	133700	460959985	4160	4160	4160	4160	0
360	20241104	133600	460959985	4160	4160	4160	4160	0
361	20241104	133500	460959985	4160	4160	4160	4160	0
362	20241104	133400	460959985	4160	4160	4160	4160	26
363	20241104	133300	460851825	4160	4160	4160	4160	0
364	20241104	133200	460851825	4160	4160	4160	4160	0
365	20241104	133100	460851825	4160	4160	4160	4160	2
366	20241104	133000	460843505	4160	4160	4160	4160	438
367	20241104	132900	459021425	4175	4175	4175	4175	54
368	20241104	132800	458795975	4160	4165	4165	4160	508
369	20241104	132700	456681420	4165	4165	4165	4165	0
370	20241104	132600	456681420	4165	4165	4165	4165	0
371	20241104	132500	456681420	4165	4165	4165	4165	0
372	20241104	132400	456681420	4165	4165	4165	4165	7
373	20241104	132300	456652265	4165	4165	4165	4165	0
374	20241104	132200	456652265	4165	4165	4165	4165	0
375	20241104	132100	456652265	4165	4165	4165	4165	0
376	20241104	132000	456652265	4165	4180	4180	4165	6
377	20241104	131900	456627220	4180	4180	4180	4180	53
378	20241104	131800	456405680	4175	4175	4175	4175	0
379	20241104	131700	456405680	4175	4175	4175	4175	302
380	20241104	131600	455144830	4175	4175	4175	4175	0
381	20241104	131500	455144830	4175	4170	4175	4170	80
382	20241104	131400	454810965	4170	4170	4170	4170	252
383	20241104	131300	453760125	4180	4180	4180	4180	0
384	20241104	131200	453760125	4180	4175	4180	4175	106
385	20241104	131100	453317050	4180	4180	4180	4180	0
386	20241104	131000	453317050	4180	4180	4180	4180	52
387	20241104	130900	453099690	4180	4180	4180	4180	0
388	20241104	130800	453099690	4180	4180	4180	4180	52
389	20241104	130700	452882330	4180	4180	4180	4180	0
390	20241104	130600	452882330	4180	4180	4180	4180	2
391	20241104	130500	452873970	4170	4175	4180	4170	119
392	20241104	130400	452377165	4165	4165	4165	4165	0
393	20241104	130300	452377165	4165	4165	4165	4165	0
394	20241104	130200	452377165	4165	4165	4165	4165	0
395	20241104	130100	452377165	4165	4165	4165	4165	0
396	20241104	130000	452377165	4165	4165	4165	4165	600
397	20241104	125900	449878165	4165	4165	4165	4165	1
398	20241104	125800	449874000	4165	4165	4165	4165	0
399	20241104	125700	449874000	4165	4165	4165	4165	0
400	20241104	125600	449874000	4165	4165	4165	4165	0
401	20241104	125500	449874000	4165	4165	4165	4165	300
402	20241104	125400	448624500	4165	4165	4165	4165	217
403	20241104	125300	447720695	4180	4180	4180	4180	0
404	20241104	125200	447720695	4180	4180	4180	4180	184
405	20241104	125100	446951575	4180	4180	4180	4180	52
406	20241104	125000	446734215	4180	4180	4180	4180	0
407	20241104	124900	446734215	4180	4180	4180	4180	92
408	20241104	124800	446349655	4180	4180	4180	4180	0
409	20241104	124700	446349655	4180	4180	4180	4180	52
410	20241104	124600	446132295	4170	4170	4170	4170	288
411	20241104	124500	444931335	4170	4170	4170	4170	155
412	20241104	124400	444284985	4170	4170	4170	4170	2018
413	20241104	124300	435869925	4170	4170	4170	4170	372
414	20241104	124200	434318685	4170	4170	4170	4170	47
415	20241104	124100	434122695	4175	4170	4175	4170	546
416	20241104	124000	431844850	4165	4165	4165	4165	616
417	20241104	123900	429279210	4165	4165	4165	4165	0
418	20241104	123800	429279210	4165	4160	4165	4155	312
419	20241104	123700	427981455	4165	4165	4165	4165	0
420	20241104	123600	427981455	4165	4165	4165	4165	0
421	20241104	123500	427981455	4165	4165	4165	4165	52
422	20241104	123400	427764875	4170	4170	4170	4170	0
423	20241104	123300	427764875	4170	4170	4170	4170	52
424	20241104	123200	427548035	4155	4165	4165	4155	1206
425	20241104	123100	422534595	4165	4170	4170	4165	183
426	20241104	123000	421771560	4170	4170	4170	4170	13
427	20241104	122900	421717350	4170	4170	4170	4170	0
428	20241104	122800	421717350	4170	4175	4175	4170	72
429	20241104	122700	421416850	4180	4180	4180	4180	0
430	20241104	122600	421416850	4180	4180	4180	4180	771
431	20241104	122500	418194070	4180	4185	4190	4180	1665
432	20241104	122400	411231645	4185	4180	4185	4180	645
433	20241104	122300	408535290	4180	4180	4180	4180	0
434	20241104	122200	408535290	4180	4180	4180	4180	209
435	20241104	122100	407661670	4190	4180	4190	4180	164
436	20241104	122000	406975145	4190	4190	4190	4190	0
437	20241104	121900	406975145	4190	4190	4190	4190	52
438	20241104	121800	406757265	4190	4190	4190	4190	0
439	20241104	121700	406757265	4190	4175	4190	4155	439
440	20241104	121600	404931410	4175	4185	4185	4175	116
441	20241104	121500	404446775	4190	4190	4190	4190	0
442	20241104	121400	404446775	4190	4190	4190	4190	52
443	20241104	121300	404228895	4195	4195	4195	4195	0
444	20241104	121200	404228895	4195	4195	4195	4195	52
445	20241104	121100	404010755	4175	4175	4175	4175	2030
446	20241104	121000	395535505	4175	4175	4175	4175	0
447	20241104	120900	395535505	4175	4175	4175	4175	0
448	20241104	120800	395535505	4175	4180	4180	4175	390
449	20241104	120700	393905395	4195	4195	4195	4195	52
450	20241104	120600	393687255	4195	4195	4195	4195	0
451	20241104	120500	393687255	4195	4195	4195	4195	52
452	20241104	120400	393469115	4195	4195	4195	4195	238
453	20241104	120300	392470705	4175	4195	4195	4175	7
454	20241104	120200	392441440	4175	4195	4195	4175	2338
455	20241104	120100	382661755	4195	4195	4195	4195	1
456	20241104	120000	382657560	4195	4195	4195	4195	0
457	20241104	115900	382657560	4195	4195	4195	4195	100
458	20241104	115800	382238060	4195	4195	4195	4195	1168
459	20241104	115700	377338300	4195	4200	4200	4195	112
460	20241104	115600	376867950	4200	4215	4215	4200	602
461	20241104	115500	374331515	4210	4195	4215	4195	419
462	20241104	115400	372565545	4195	4205	4210	4195	798
463	20241104	115300	369215740	4200	4200	4200	4200	1463
464	20241104	115200	363071140	4215	4200	4215	4200	125
465	20241104	115100	362546095	4215	4190	4215	4190	2650
466	20241104	115000	351410130	4190	4170	4190	4170	398
467	20241104	114900	349746390	4170	4170	4170	4170	85
468	20241104	114800	349391940	4170	4170	4170	4170	9
469	20241104	114700	349354410	4175	4175	4175	4175	165
470	20241104	114600	348665535	4175	4190	4190	4175	77
471	20241104	114500	348344045	4200	4200	4200	4180	4881
472	20241104	114400	327901055	4205	4200	4205	4200	724
473	20241104	114300	324857385	4200	4205	4205	4190	191
474	20241104	114200	324056370	4210	4175	4210	4175	5991
475	20241104	114100	298904685	4175	4175	4180	4175	869
476	20241104	114000	295276350	4170	4170	4170	4170	42
477	20241104	113900	295101210	4170	4165	4175	4165	978
478	20241104	113800	291022960	4170	4170	4170	4170	0
479	20241104	113700	291022960	4170	4165	4170	4165	181
480	20241104	113600	290268845	4165	4155	4170	4155	429
481	20241104	113500	288483485	4150	4150	4150	4150	112
482	20241104	113400	288018685	4150	4150	4150	4150	1
483	20241104	113300	288014535	4145	4155	4160	4145	549
484	20241104	113200	285733420	4155	4155	4155	4155	1398
485	20241104	113100	279924730	4165	4135	4165	4135	4627
486	20241104	113000	260745930	4135	4135	4135	4135	30
487	20241104	112900	260621880	4135	4110	4140	4110	5907
488	20241104	112800	236259340	4110	4110	4110	4110	0
489	20241104	112700	236259340	4110	4110	4110	4110	914
490	20241104	112600	232502800	4110	4110	4110	4110	52
491	20241104	112500	232289080	4110	4110	4110	4110	0
492	20241104	112400	232289080	4110	4110	4110	4110	352
493	20241104	112300	230842360	4110	4110	4110	4110	10
494	20241104	112200	230801260	4110	4110	4110	4110	52
495	20241104	112100	230587540	4120	4120	4120	4120	0
496	20241104	112000	230587540	4120	4120	4120	4120	0
497	20241104	111900	230587540	4120	4120	4120	4100	1053
498	20241104	111800	226269190	4120	4110	4120	4110	1719
499	20241104	111700	219198580	4110	4105	4110	4105	53
500	20241104	111600	218980840	4105	4105	4105	4105	0
501	20241104	111500	218980840	4105	4100	4105	4100	1076
502	20241104	111400	214568975	4105	4100	4105	4100	603
503	20241104	111300	212093665	4100	4100	4100	4100	0
504	20241104	111200	212093665	4100	4100	4100	4100	838
505	20241104	111100	208657865	4080	4080	4080	4080	30
506	20241104	111000	208535465	4100	4100	4100	4100	152
507	20241104	110900	207912265	4100	4100	4100	4100	200
508	20241104	110800	207092265	4100	4100	4100	4100	0
509	20241104	110700	207092265	4100	4100	4100	4100	0
510	20241104	110600	207092265	4100	4100	4100	4100	0
511	20241104	110500	207092265	4100	4100	4100	4100	555
512	20241104	110400	204816765	4100	4100	4100	4100	0
513	20241104	110300	204816765	4100	4080	4100	4080	2583
514	20241104	110200	194247025	4080	4080	4080	4080	0
515	20241104	110100	194247025	4080	4080	4080	4080	8
516	20241104	110000	194214385	4095	4095	4095	4095	128
517	20241104	105900	193690225	4095	4100	4100	4095	222
518	20241104	105800	192780350	4100	4100	4100	4100	94
519	20241104	105700	192394950	4100	4100	4100	4100	0
520	20241104	105600	192394950	4100	4100	4100	4100	908
521	20241104	105500	188672150	4100	4100	4105	4100	204
522	20241104	105400	187834750	4100	4100	4100	4100	88
523	20241104	105300	187473950	4095	4100	4100	4095	600
524	20241104	105200	185014450	4095	4095	4095	4095	350
525	20241104	105100	183581200	4080	4080	4080	4080	0
526	20241104	105000	183581200	4080	4080	4080	4080	1
527	20241104	104900	183577120	4095	4095	4095	4095	235
528	20241104	104800	182614795	4095	4095	4095	4095	0
529	20241104	104700	182614795	4095	4095	4095	4095	3
530	20241104	104600	182602510	4080	4080	4080	4080	10
531	20241104	104500	182561710	4090	4090	4090	4090	244
532	20241104	104400	181563750	4090	4090	4090	4090	13
533	20241104	104300	181510580	4100	4100	4100	4100	5
534	20241104	104200	181490080	4110	4105	4110	4105	234
535	20241104	104100	180528465	4110	4095	4110	4095	846
536	20241104	104000	177055790	4100	4085	4100	4085	5188
537	20241104	103900	155815265	4080	4080	4080	4080	49
538	20241104	103800	155615345	4080	4070	4085	4070	4363
539	20241104	103700	137802890	4070	4055	4070	4055	2621
540	20241104	103600	127150505	4055	4050	4055	4050	1572
541	20241104	103500	120778975	4055	4055	4055	4055	0
542	20241104	103400	120778975	4055	4055	4055	4055	0
543	20241104	103300	120778975	4055	4055	4055	4055	0
544	20241104	103200	120778975	4055	4055	4055	4055	0
545	20241104	103100	120778975	4055	4055	4055	4055	0
546	20241104	103000	120778975	4055	4055	4055	4055	0
547	20241104	102900	120778975	4055	4055	4055	4055	0
548	20241104	102800	120778975	4055	4050	4055	4050	201
549	20241104	102700	119964920	4055	4055	4055	4055	5
550	20241104	102600	119944645	4055	4055	4055	4055	1
551	20241104	102500	119940590	4030	4030	4030	4030	0
552	20241104	102400	119940590	4030	4030	4030	4030	0
553	20241104	102300	119940590	4030	4030	4030	4030	0
554	20241104	102200	119940590	4030	4030	4030	4030	0
555	20241104	102100	119940590	4030	4030	4030	4030	0
556	20241104	102000	119940590	4030	4030	4030	4030	0
557	20241104	101900	119940590	4030	4030	4030	4030	100
558	20241104	101800	119537590	4050	4050	4050	4050	2345
559	20241104	101700	110040340	4050	4050	4050	4050	228
560	20241104	101600	109116940	4050	4050	4050	4050	7
561	20241104	101500	109088590	4055	4055	4055	4055	200
562	20241104	101400	108277590	4050	4050	4050	4050	4
563	20241104	101300	108261390	4050	4050	4050	4050	57
564	20241104	101200	108030540	4050	4050	4050	4050	164
565	20241104	101100	107366340	4050	4035	4055	4030	2843
566	20241104	101000	95856790	4030	4040	4040	4030	630
567	20241104	100900	93311890	4040	4035	4040	4035	207
568	20241104	100800	92475630	4030	4020	4030	4020	6421
569	20241104	100700	66651945	4020	4020	4020	4020	1
570	20241104	100600	66647925	4020	4010	4025	4010	1138
571	20241104	100500	62073495	3995	3995	3995	3995	0
572	20241104	100400	62073495	3995	3995	3995	3995	2
573	20241104	100300	62065505	4010	3995	4010	3995	23
574	20241104	100200	61973605	3995	4010	4010	3995	126
575	20241104	100100	61469095	3995	4010	4010	3995	389
576	20241104	100000	59914725	4000	4000	4000	4000	0
577	20241104	095900	59914725	4000	3995	4000	3995	3118
578	20241104	095800	47447800	3990	3990	3990	3990	85
579	20241104	095700	47108650	3990	3990	3990	3990	13
580	20241104	095600	47056780	3990	3990	3990	3990	0
581	20241104	095500	47056780	3990	3990	3990	3965	14
582	20241104	095400	47001170	3990	3990	3990	3990	503
583	20241104	095300	44994200	3990	3990	3990	3990	0
584	20241104	095200	44994200	3990	3970	3990	3970	339
585	20241104	095100	43642370	3970	3965	3970	3965	499
586	20241104	095000	41663830	3965	3955	3965	3955	2497
587	20241104	094900	31776985	3955	3955	3955	3955	0
588	20241104	094800	31776985	3955	3955	3955	3955	0
589	20241104	094700	31776985	3955	3955	3955	3955	689
590	20241104	094600	29051990	3955	3955	3955	3955	22
591	20241104	094500	28964980	3955	3955	3955	3955	13
592	20241104	094400	28913565	3960	3930	3960	3930	95
593	20241104	094300	28540185	3930	3930	3930	3930	2
594	20241104	094200	28532325	3940	3940	3940	3940	3
595	20241104	094100	28520505	3935	3940	3940	3935	363
596	20241104	094000	27090815	3940	3940	3940	3940	100
597	20241104	093900	26696815	3940	3940	3940	3940	0
598	20241104	093800	26696815	3940	3950	3950	3940	657
599	20241104	093700	24104315	3965	3965	3965	3965	0
600	20241104	093600	24104315	3965	3960	3965	3960	1750
601	20241104	093500	17174305	3950	3950	3950	3950	3
602	20241104	093400	17162455	3960	3960	3960	3960	0
603	20241104	093300	17162455	3960	3960	3960	3960	0
604	20241104	093200	17162455	3960	3960	3960	3960	0
605	20241104	093100	17162455	3960	3960	3960	3960	1
606	20241104	093000	17158495	3935	3940	3940	3935	350
607	20241104	092900	15780245	3940	3950	3950	3940	542
608	20241104	092800	13644565	3940	3940	3940	3940	0
609	20241104	092700	13644565	3940	3940	3940	3940	305
610	20241104	092600	12442865	3950	3950	3950	3950	100
611	20241104	092500	12047865	3960	3960	3960	3960	1
612	20241104	092400	12043905	3935	3935	3935	3935	0
613	20241104	092300	12043905	3935	3935	3935	3935	0
614	20241104	092200	12043905	3935	3935	3935	3935	0
615	20241104	092100	12043905	3935	3945	3945	3935	753
616	20241104	092000	9078385	3945	3945	3945	3945	475
617	20241104	091900	7204510	3945	3945	3945	3945	151
618	20241104	091800	6608815	3945	3945	3945	3945	304
619	20241104	091700	5409535	3960	3960	3960	3960	1
620	20241104	091600	5405575	3940	3940	3940	3940	0
621	20241104	091500	5405575	3940	3940	3940	3940	400
622	20241104	091400	3829575	3960	3960	3960	3960	10
623	20241104	091300	3789975	3960	3960	3960	3960	0
624	20241104	091200	3789975	3960	3960	3960	3960	46
625	20241104	091100	3607815	3930	3930	3930	3930	0
626	20241104	091000	3607815	3930	3930	3930	3930	0
627	20241104	090900	3607815	3930	3930	3930	3930	100
628	20241104	090800	3214815	3960	3960	3960	3960	0
629	20241104	090700	3214815	3960	3960	3960	3960	2
630	20241104	090600	3206895	3965	3965	3965	3965	0
631	20241104	090500	3206895	3965	3965	3965	3965	0
632	20241104	090400	3206895	3965	3965	3965	3965	4
633	20241104	090300	3191035	3965	3965	3965	3965	0
634	20241104	090200	3191035	3965	3965	3965	3965	1
635	20241104	090100	3187070	3965	3945	3965	3930	501
636	20241104	090000	1216790	3945	3925	3945	3925	310