KissMeData/004310/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	184200	2104796525	4065	4065	4065	4065	11272
3	20241105	184100	2104796525	4065	4065	4065	4065	0
4	20241105	184000	2104796525	4065	4065	4065	4065	0
5	20241105	183900	2104796525	4065	4065	4065	4065	0
6	20241105	183800	2104796525	4065	4065	4065	4065	0
7	20241105	183700	2104796525	4065	4065	4065	4065	0
8	20241105	183600	2104796525	4065	4065	4065	4065	0
9	20241105	183500	2104796525	4065	4065	4065	4065	0
10	20241105	183400	2104796525	4065	4065	4065	4065	0
11	20241105	183300	2104796525	4065	4065	4065	4065	0
12	20241105	183200	2104796525	4065	4065	4065	4065	0
13	20241105	183100	2104796525	4065	4065	4065	4065	0
14	20241105	183000	2104796525	4065	4065	4065	4065	0
15	20241105	182900	2104796525	4065	4065	4065	4065	0
16	20241105	182800	2104796525	4065	4065	4065	4065	0
17	20241105	182700	2104796525	4065	4065	4065	4065	0
18	20241105	182600	2104796525	4065	4065	4065	4065	0
19	20241105	182500	2104796525	4065	4065	4065	4065	0
20	20241105	182400	2104796525	4065	4065	4065	4065	0
21	20241105	182300	2104796525	4065	4065	4065	4065	0
22	20241105	182200	2104796525	4065	4065	4065	4065	0
23	20241105	182100	2104796525	4065	4065	4065	4065	0
24	20241105	182000	2104796525	4065	4065	4065	4065	0
25	20241105	181900	2104796525	4065	4065	4065	4065	0
26	20241105	181800	2104796525	4065	4065	4065	4065	0
27	20241105	181700	2104796525	4065	4065	4065	4065	0
28	20241105	181600	2104796525	4065	4065	4065	4065	0
29	20241105	181500	2104796525	4065	4065	4065	4065	0
30	20241105	181400	2104796525	4065	4065	4065	4065	0
31	20241105	181300	2104796525	4065	4065	4065	4065	0
32	20241105	181200	2104796525	4065	4065	4065	4065	11272
33	20241105	181100	2104796525	4065	4065	4065	4065	0
34	20241105	181000	2104796525	4065	4065	4065	4065	0
35	20241105	180900	2104796525	4065	4065	4065	4065	0
36	20241105	180800	2104796525	4065	4065	4065	4065	0
37	20241105	180700	2104796525	4065	4065	4065	4065	0
38	20241105	180600	2104796525	4065	4065	4065	4065	0
39	20241105	180500	2104796525	4065	4065	4065	4065	0
40	20241105	180400	2104796525	4065	4065	4065	4065	0
41	20241105	180300	2104796525	4065	4065	4065	4065	0
42	20241105	180200	2104796525	4065	4065	4065	4065	0
43	20241105	180100	2104796525	4065	4065	4065	4065	0
44	20241105	180000	2104796525	4065	4065	4065	4065	0
45	20241105	175900	2104796525	4065	4065	4065	4065	0
46	20241105	175800	2104796525	4065	4065	4065	4065	0
47	20241105	175700	2104796525	4065	4065	4065	4065	0
48	20241105	175600	2104796525	4065	4065	4065	4065	0
49	20241105	175500	2104796525	4065	4065	4065	4065	0
50	20241105	175400	2104796525	4065	4065	4065	4065	0
51	20241105	175300	2104796525	4065	4065	4065	4065	0
52	20241105	175200	2104796525	4065	4065	4065	4065	0
53	20241105	175100	2104796525	4065	4065	4065	4065	0
54	20241105	175000	2104796525	4065	4065	4065	4065	0
55	20241105	174900	2104796525	4065	4065	4065	4065	0
56	20241105	174800	2104796525	4065	4065	4065	4065	0
57	20241105	174700	2104796525	4065	4065	4065	4065	0
58	20241105	174600	2104796525	4065	4065	4065	4065	0
59	20241105	174500	2104796525	4065	4065	4065	4065	0
60	20241105	174400	2104796525	4065	4065	4065	4065	0
61	20241105	174300	2104796525	4065	4065	4065	4065	0
62	20241105	174200	2104796525	4065	4065	4065	4065	11272
63	20241105	174100	2104796525	4065	4065	4065	4065	0
64	20241105	174000	2104796525	4065	4065	4065	4065	0
65	20241105	173900	2104796525	4065	4065	4065	4065	0
66	20241105	173800	2104796525	4065	4065	4065	4065	0
67	20241105	173700	2104796525	4065	4065	4065	4065	0
68	20241105	173600	2104796525	4065	4065	4065	4065	0
69	20241105	173500	2104796525	4065	4065	4065	4065	0
70	20241105	173400	2104796525	4065	4065	4065	4065	0
71	20241105	173300	2104796525	4065	4065	4065	4065	0
72	20241105	173200	2104796525	4065	4065	4065	4065	0
73	20241105	173100	2104796525	4065	4065	4065	4065	0
74	20241105	173000	2104796525	4065	4065	4065	4065	0
75	20241105	172900	2104796525	4065	4065	4065	4065	0
76	20241105	172800	2104796525	4065	4065	4065	4065	0
77	20241105	172700	2104796525	4065	4065	4065	4065	0
78	20241105	172600	2104796525	4065	4065	4065	4065	0
79	20241105	172500	2104796525	4065	4065	4065	4065	0
80	20241105	172400	2104796525	4065	4065	4065	4065	0
81	20241105	172300	2104796525	4065	4065	4065	4065	0
82	20241105	172200	2104796525	4065	4065	4065	4065	0
83	20241105	172100	2104796525	4065	4065	4065	4065	0
84	20241105	172000	2104796525	4065	4065	4065	4065	0
85	20241105	171900	2104796525	4065	4065	4065	4065	0
86	20241105	171800	2104796525	4065	4065	4065	4065	0
87	20241105	171700	2104796525	4065	4065	4065	4065	0
88	20241105	171600	2104796525	4065	4065	4065	4065	0
89	20241105	171500	2104796525	4065	4065	4065	4065	0
90	20241105	171400	2104796525	4065	4065	4065	4065	0
91	20241105	171300	2104796525	4065	4065	4065	4065	0
92	20241105	171200	2104796525	4065	4065	4065	4065	11272
93	20241105	171100	2104796525	4065	4065	4065	4065	0
94	20241105	171000	2104796525	4065	4065	4065	4065	0
95	20241105	170900	2104796525	4065	4065	4065	4065	0
96	20241105	170800	2104796525	4065	4065	4065	4065	0
97	20241105	170700	2104796525	4065	4065	4065	4065	0
98	20241105	170600	2104796525	4065	4065	4065	4065	0
99	20241105	170500	2104796525	4065	4065	4065	4065	0
100	20241105	170400	2104796525	4065	4065	4065	4065	0
101	20241105	170300	2104796525	4065	4065	4065	4065	0
102	20241105	170200	2104796525	4065	4065	4065	4065	0
103	20241105	170100	2104796525	4065	4065	4065	4065	0
104	20241105	170000	2104796525	4065	4065	4065	4065	0
105	20241105	165900	2104796525	4065	4065	4065	4065	0
106	20241105	165800	2104796525	4065	4065	4065	4065	0
107	20241105	165700	2104796525	4065	4065	4065	4065	0
108	20241105	165600	2104796525	4065	4065	4065	4065	0
109	20241105	165500	2104796525	4065	4065	4065	4065	0
110	20241105	165400	2104796525	4065	4065	4065	4065	0
111	20241105	165300	2104796525	4065	4065	4065	4065	0
112	20241105	165200	2104796525	4065	4065	4065	4065	0
113	20241105	165100	2104796525	4065	4065	4065	4065	0
114	20241105	165000	2104796525	4065	4065	4065	4065	0
115	20241105	164900	2104796525	4065	4065	4065	4065	0
116	20241105	164800	2104796525	4065	4065	4065	4065	0
117	20241105	164700	2104796525	4065	4065	4065	4065	0
118	20241105	164600	2104796525	4065	4065	4065	4065	0
119	20241105	164500	2104796525	4065	4065	4065	4065	0
120	20241105	164400	2104796525	4065	4065	4065	4065	0
121	20241105	164300	2104796525	4065	4065	4065	4065	0
122	20241105	164200	2104796525	4065	4065	4065	4065	11272
123	20241105	164100	2104796525	4065	4065	4065	4065	0
124	20241105	164000	2104796525	4065	4065	4065	4065	0
125	20241105	163900	2104796525	4065	4065	4065	4065	0
126	20241105	163800	2104796525	4065	4065	4065	4065	0
127	20241105	163700	2104796525	4065	4065	4065	4065	0
128	20241105	163600	2104796525	4065	4065	4065	4065	0
129	20241105	163500	2104796525	4065	4065	4065	4065	0
130	20241105	163400	2104796525	4065	4065	4065	4065	0
131	20241105	163300	2104796525	4065	4065	4065	4065	0
132	20241105	163200	2104796525	4065	4065	4065	4065	0
133	20241105	163100	2104796525	4065	4065	4065	4065	0
134	20241105	163000	2104796525	4065	4065	4065	4065	0
135	20241105	162900	2104796525	4065	4065	4065	4065	0
136	20241105	162800	2104796525	4065	4065	4065	4065	0
137	20241105	162700	2104796525	4065	4065	4065	4065	0
138	20241105	162600	2104796525	4065	4065	4065	4065	0
139	20241105	162500	2104796525	4065	4065	4065	4065	0
140	20241105	162400	2104796525	4065	4065	4065	4065	0
141	20241105	162300	2104796525	4065	4065	4065	4065	0
142	20241105	162200	2104796525	4065	4065	4065	4065	0
143	20241105	162100	2104796525	4065	4065	4065	4065	0
144	20241105	162000	2104796525	4065	4065	4065	4065	0
145	20241105	161900	2104796525	4065	4065	4065	4065	0
146	20241105	161800	2104796525	4065	4065	4065	4065	0
147	20241105	161700	2104796525	4065	4065	4065	4065	0
148	20241105	161600	2104796525	4065	4065	4065	4065	0
149	20241105	161500	2104796525	4065	4065	4065	4065	0
150	20241105	161400	2104796525	4065	4065	4065	4065	0
151	20241105	161300	2104796525	4065	4065	4065	4065	0
152	20241105	161200	2104796525	4065	4065	4065	4065	11272
153	20241105	161100	2104796525	4065	4065	4065	4065	0
154	20241105	161000	2104796525	4065	4065	4065	4065	0
155	20241105	160900	2104796525	4065	4065	4065	4065	0
156	20241105	160800	2104796525	4065	4065	4065	4065	0
157	20241105	160700	2104796525	4065	4065	4065	4065	0
158	20241105	160600	2104796525	4065	4065	4065	4065	0
159	20241105	160500	2104796525	4065	4065	4065	4065	0
160	20241105	160400	2104796525	4065	4065	4065	4065	0
161	20241105	160300	2104796525	4065	4065	4065	4065	0
162	20241105	160200	2104796525	4065	4065	4065	4065	0
163	20241105	160100	2104796525	4065	4065	4065	4065	0
164	20241105	160000	2104796525	4065	4065	4065	4065	0
165	20241105	155900	2104796525	4065	4065	4065	4065	0
166	20241105	155800	2104796525	4065	4065	4065	4065	0
167	20241105	155700	2104796525	4065	4065	4065	4065	0
168	20241105	155600	2104796525	4065	4065	4065	4065	0
169	20241105	155500	2104796525	4065	4065	4065	4065	0
170	20241105	155400	2104796525	4065	4065	4065	4065	0
171	20241105	155300	2104796525	4065	4065	4065	4065	0
172	20241105	155200	2104796525	4065	4065	4065	4065	0
173	20241105	155100	2104796525	4065	4065	4065	4065	0
174	20241105	155000	2104796525	4065	4065	4065	4065	0
175	20241105	154900	2104796525	4065	4065	4065	4065	0
176	20241105	154800	2104796525	4065	4065	4065	4065	0
177	20241105	154700	2104796525	4065	4065	4065	4065	0
178	20241105	154600	2104796525	4065	4065	4065	4065	0
179	20241105	154500	2104796525	4065	4065	4065	4065	0
180	20241105	154400	2104796525	4065	4065	4065	4065	0
181	20241105	154300	2104796525	4065	4065	4065	4065	0
182	20241105	154200	2104796525	4065	4065	4065	4065	11272
183	20241105	154100	2104796525	4065	4065	4065	4065	0
184	20241105	154000	2104796525	4065	4065	4065	4065	0
185	20241105	153900	2104796525	4065	4065	4065	4065	0
186	20241105	153800	2104796525	4065	4065	4065	4065	0
187	20241105	153700	2104796525	4065	4065	4065	4065	0
188	20241105	153600	2104796525	4065	4065	4065	4065	0
189	20241105	153500	2104796525	4065	4065	4065	4065	0
190	20241105	153400	2104796525	4065	4065	4065	4065	0
191	20241105	153300	2104796525	4065	4065	4065	4065	0
192	20241105	153200	2104796525	4065	4065	4065	4065	0
193	20241105	153100	2104796525	4065	4065	4065	4065	0
194	20241105	153000	2104796525	4065	4065	4065	4065	11272
195	20241105	152900	2058975845	4080	4080	4080	4080	0
196	20241105	152800	2058975845	4080	4080	4080	4080	0
197	20241105	152700	2058975845	4080	4080	4080	4080	0
198	20241105	152600	2058975845	4080	4080	4080	4080	0
199	20241105	152500	2058975845	4080	4080	4080	4080	0
200	20241105	152400	2058975845	4080	4080	4080	4080	0
201	20241105	152300	2058975845	4080	4080	4080	4080	0
202	20241105	152200	2058975845	4080	4080	4080	4080	0
203	20241105	152100	2058975845	4080	4080	4080	4080	0
204	20241105	152000	2058975845	4080	4080	4080	4080	0
205	20241105	151900	2058975845	4080	4070	4080	4070	1914
206	20241105	151800	2051176285	4070	4060	4070	4060	3527
207	20241105	151700	2036843045	4060	4060	4060	4060	3030
208	20241105	151600	2024541245	4060	4065	4065	4060	552
209	20241105	151500	2022298050	4065	4065	4065	4065	1
210	20241105	151400	2022293985	4065	4060	4065	4060	2023
211	20241105	151300	2014070495	4065	4065	4065	4060	103
212	20241105	151200	2013652300	4065	4065	4065	4065	3
213	20241105	151100	2013640105	4065	4065	4065	4065	5
214	20241105	151000	2013619780	4065	4060	4065	4060	2454
215	20241105	150900	2003656525	4065	4065	4065	4060	57
216	20241105	150800	2003424890	4075	4080	4080	4060	1236
217	20241105	150700	1998401880	4080	4080	4080	4075	204
218	20241105	150600	1997570560	4065	4075	4080	4065	1922
219	20241105	150500	1989738915	4075	4075	4075	4075	200
220	20241105	150400	1988923915	4075	4070	4075	4070	58
221	20241105	150300	1988687815	4075	4065	4075	4065	1567
222	20241105	150200	1982311655	4065	4060	4065	4060	509
223	20241105	150100	1980244840	4065	4060	4065	4060	2641
224	20241105	150000	1969522370	4060	4060	4065	4060	1291
225	20241105	145900	1964280810	4065	4065	4070	4065	682
226	20241105	145800	1961508075	4065	4065	4065	4065	102
227	20241105	145700	1961093445	4065	4060	4065	4060	788
228	20241105	145600	1957890315	4060	4055	4060	4055	43
229	20241105	145500	1957715825	4060	4055	4060	4055	533
230	20241105	145400	1955551950	4055	4050	4060	4050	2856
231	20241105	145300	1943982910	4055	4055	4055	4050	673
232	20241105	145200	1941253970	4055	4070	4070	4055	456
233	20241105	145100	1939403250	4065	4065	4065	4065	100
234	20241105	145000	1938996750	4060	4060	4060	4060	0
235	20241105	144900	1938996750	4060	4055	4060	4055	2278
236	20241105	144800	1929759360	4050	4050	4050	4050	304
237	20241105	144700	1928528160	4055	4060	4060	4055	4800
238	20241105	144600	1909058635	4065	4060	4065	4060	1694
239	20241105	144500	1902180990	4060	4065	4065	4060	8873
240	20241105	144400	1866132125	4065	4070	4070	4065	101
241	20241105	144300	1865721555	4070	4070	4070	4070	510
242	20241105	144200	1863645855	4070	4070	4070	4065	1330
243	20241105	144100	1858238350	4070	4070	4070	4070	618
244	20241105	144000	1855723090	4070	4075	4075	4070	397
245	20241105	143900	1854107275	4075	4075	4075	4075	10
246	20241105	143800	1854066525	4075	4075	4075	4075	73
247	20241105	143700	1853769050	4075	4075	4075	4075	33
248	20241105	143600	1853634575	4075	4075	4075	4075	50
249	20241105	143500	1853430825	4070	4070	4070	4070	265
250	20241105	143400	1852352275	4070	4070	4070	4070	736
251	20241105	143300	1849356755	4070	4070	4070	4070	3
252	20241105	143200	1849344545	4070	4070	4070	4070	1150
253	20241105	143100	1844664045	4065	4070	4070	4065	788
254	20241105	143000	1841460800	4065	4065	4065	4065	50
255	20241105	142900	1841257550	4065	4065	4070	4065	138
256	20241105	142800	1840695980	4065	4060	4065	4060	345
257	20241105	142700	1839295015	4060	4065	4065	4060	322
258	20241105	142600	1837986095	4065	4065	4065	4065	221
259	20241105	142500	1837087730	4065	4070	4070	4065	2899
260	20241105	142400	1825303270	4065	4070	4070	4065	115
261	20241105	142300	1824835295	4075	4070	4075	4070	1229
262	20241105	142200	1819832765	4070	4070	4070	4070	200
263	20241105	142100	1819018765	4070	4070	4070	4070	14
264	20241105	142000	1818961785	4075	4075	4075	4070	13
265	20241105	141900	1818908815	4075	4075	4075	4065	5144
266	20241105	141800	1797998435	4065	4065	4075	4065	350
267	20241105	141700	1796575575	4075	4065	4075	4065	501
268	20241105	141600	1794539000	4065	4070	4070	4065	585
269	20241105	141500	1792158575	4070	4065	4070	4065	1443
270	20241105	141400	1786288515	4065	4065	4065	4065	758
271	20241105	141300	1783207245	4065	4065	4065	4065	307
272	20241105	141200	1781959290	4065	4065	4065	4065	12
273	20241105	141100	1781910510	4060	4060	4060	4060	1
274	20241105	141000	1781906450	4060	4065	4065	4060	2382
275	20241105	140900	1772231485	4070	4070	4070	4070	1
276	20241105	140800	1772227415	4060	4065	4065	4060	1003
277	20241105	140700	1768151905	4065	4060	4065	4060	753
278	20241105	140600	1765094530	4060	4060	4060	4060	59
279	20241105	140500	1764854990	4065	4060	4065	4060	229
280	20241105	140400	1763924405	4060	4065	4065	4060	1718
281	20241105	140300	1756944065	4065	4065	4065	4060	3915
282	20241105	140200	1741033880	4070	4075	4080	4070	6841
283	20241105	140100	1713181610	4075	4080	4080	4075	9104
284	20241105	140000	1676046160	4085	4085	4085	4085	490
285	20241105	135900	1674044510	4080	4080	4085	4080	2062
286	20241105	135800	1665631465	4085	4090	4090	4085	1986
287	20241105	135700	1657518650	4090	4090	4090	4085	37
288	20241105	135600	1657367485	4090	4095	4095	4090	40
289	20241105	135500	1657203735	4100	4095	4100	4085	77
290	20241105	135400	1656888435	4090	4085	4090	4080	2064
291	20241105	135300	1648447190	4085	4085	4085	4085	197
292	20241105	135200	1647642445	4080	4085	4085	4080	907
293	20241105	135100	1643941135	4085	4090	4090	4085	5164
294	20241105	135000	1622846100	4100	4095	4100	4085	3042
295	20241105	134900	1610405455	4090	4090	4090	4090	115
296	20241105	134800	1609935105	4095	4095	4095	4095	171
297	20241105	134700	1609234860	4100	4100	4100	4100	0
298	20241105	134600	1609234860	4100	4090	4100	4090	169
299	20241105	134500	1608543640	4100	4100	4100	4100	1
300	20241105	134400	1608539540	4090	4090	4100	4090	148
301	20241105	134300	1607934210	4090	4090	4090	4090	1000
302	20241105	134200	1603844210	4090	4090	4095	4090	591
303	20241105	134100	1601426650	4095	4095	4095	4095	0
304	20241105	134000	1601426650	4095	4095	4095	4095	295
305	20241105	133900	1600218625	4095	4095	4095	4095	33
306	20241105	133800	1600083490	4100	4100	4100	4100	305
307	20241105	133700	1598832990	4090	4095	4095	4090	478
308	20241105	133600	1596876510	4095	4095	4095	4095	100
309	20241105	133500	1596467010	4090	4095	4095	4090	140
310	20241105	133400	1595893825	4095	4095	4095	4095	2749
311	20241105	133300	1584636670	4095	4095	4095	4095	0
312	20241105	133200	1584636670	4095	4095	4095	4095	20
313	20241105	133100	1584554770	4100	4100	4100	4100	114
314	20241105	133000	1584087370	4100	4095	4100	4095	671
315	20241105	132900	1581337495	4100	4100	4100	4100	1
316	20241105	132800	1581333395	4100	4100	4100	4100	1082
317	20241105	132700	1576897195	4100	4105	4105	4100	161
318	20241105	132600	1576237040	4100	4100	4100	4100	0
319	20241105	132500	1576237040	4100	4105	4105	4100	51
320	20241105	132400	1576027690	4110	4100	4110	4100	350
321	20241105	132300	1574590695	4100	4100	4105	4100	237
322	20241105	132200	1573618330	4100	4100	4100	4100	190
323	20241105	132100	1572839330	4100	4105	4105	4100	277
324	20241105	132000	1571702295	4105	4105	4105	4105	134
325	20241105	131900	1571152225	4100	4100	4100	4100	100
326	20241105	131800	1570742225	4090	4090	4090	4090	25
327	20241105	131700	1570639975	4095	4095	4095	4095	1000
328	20241105	131600	1566544975	4095	4095	4095	4095	20
329	20241105	131500	1566463075	4095	4095	4095	4095	38
330	20241105	131400	1566307465	4095	4100	4100	4095	239
331	20241105	131300	1565328115	4100	4110	4110	4100	730
332	20241105	131200	1562327895	4110	4110	4110	4110	53
333	20241105	131100	1562110065	4110	4110	4110	4110	512
334	20241105	131000	1560005745	4110	4100	4110	4100	2305
335	20241105	130900	1550534245	4095	4095	4095	4095	488
336	20241105	130800	1548535885	4090	4090	4090	4090	0
337	20241105	130700	1548535885	4090	4090	4090	4090	0
338	20241105	130600	1548535885	4090	4100	4100	4090	125
339	20241105	130500	1548023635	4100	4100	4100	4090	5000
340	20241105	130400	1527568115	4100	4100	4100	4100	1
341	20241105	130300	1527564015	4095	4100	4100	4095	843
342	20241105	130200	1524107725	4100	4100	4100	4100	204
343	20241105	130100	1523271325	4100	4100	4100	4100	0
344	20241105	130000	1523271325	4100	4100	4100	4100	916
345	20241105	125900	1519515725	4100	4100	4100	4100	15
346	20241105	125800	1519454225	4100	4100	4100	4100	5
347	20241105	125700	1519433725	4100	4100	4100	4100	432
348	20241105	125600	1517662525	4100	4100	4100	4100	0
349	20241105	125500	1517662525	4100	4105	4105	4100	119
350	20241105	125400	1517174620	4100	4100	4100	4100	475
351	20241105	125300	1515227120	4105	4110	4110	4105	164
352	20241105	125200	1514553860	4110	4110	4110	4110	4
353	20241105	125100	1514537420	4105	4105	4105	4105	0
354	20241105	125000	1514537420	4105	4105	4105	4105	1
355	20241105	124900	1514533315	4105	4105	4105	4105	28
356	20241105	124800	1514418375	4105	4105	4105	4105	1
357	20241105	124700	1514414270	4100	4100	4100	4095	267
358	20241105	124600	1513319915	4100	4100	4100	4100	0
359	20241105	124500	1513319915	4100	4105	4105	4100	2067
360	20241105	124400	1504842420	4105	4105	4105	4105	0
361	20241105	124300	1504842420	4105	4105	4105	4105	0
362	20241105	124200	1504842420	4105	4110	4110	4105	433
363	20241105	124100	1503064695	4105	4100	4105	4100	642
364	20241105	124000	1500429785	4100	4095	4100	4095	486
365	20241105	123900	1498437250	4100	4100	4100	4100	700
366	20241105	123800	1495567250	4100	4100	4100	4100	0
367	20241105	123700	1495567250	4100	4100	4100	4100	20
368	20241105	123600	1495485250	4095	4100	4100	4095	535
369	20241105	123500	1493294325	4100	4100	4100	4100	2
370	20241105	123400	1493286125	4100	4100	4100	4100	17
371	20241105	123300	1493216425	4095	4095	4095	4095	645
372	20241105	123200	1490575150	4095	4095	4095	4095	8
373	20241105	123100	1490542390	4095	4095	4100	4095	1935
374	20241105	123000	1482618560	4100	4100	4100	4095	42
375	20241105	122900	1482446490	4100	4100	4100	4100	46
376	20241105	122800	1482257890	4095	4095	4095	4095	27
377	20241105	122700	1482147325	4095	4100	4100	4095	1795
378	20241105	122600	1474790800	4095	4095	4095	4095	514
379	20241105	122500	1472685970	4095	4100	4100	4095	197
380	20241105	122400	1471878355	4100	4100	4100	4100	53
381	20241105	122300	1471661055	4095	4095	4095	4095	35
382	20241105	122200	1471517730	4095	4095	4095	4095	3
383	20241105	122100	1471505445	4095	4095	4095	4095	23
384	20241105	122000	1471411260	4095	4095	4095	4095	19
385	20241105	121900	1471333455	4095	4090	4095	4090	114
386	20241105	121800	1470866775	4100	4100	4100	4100	0
387	20241105	121700	1470866775	4100	4100	4100	4100	30
388	20241105	121600	1470743775	4100	4100	4100	4100	22
389	20241105	121500	1470653575	4085	4085	4085	4085	0
390	20241105	121400	1470653575	4085	4085	4085	4085	260
391	20241105	121300	1469591475	4080	4090	4090	4080	5810
392	20241105	121200	1445839115	4095	4095	4095	4095	0
393	20241105	121100	1445839115	4095	4095	4095	4095	0
394	20241105	121000	1445839115	4095	4100	4100	4095	499
395	20241105	120900	1443795685	4095	4095	4100	4095	734
396	20241105	120800	1440788125	4095	4090	4095	4090	245
397	20241105	120700	1439785825	4090	4095	4095	4090	1971
398	20241105	120600	1431715285	4100	4095	4100	4095	294
399	20241105	120500	1430510320	4100	4095	4100	4095	12
400	20241105	120400	1430461125	4100	4100	4100	4100	4
401	20241105	120300	1430444725	4100	4100	4100	4100	10
402	20241105	120200	1430403725	4100	4095	4100	4095	150
403	20241105	120100	1429789310	4100	4100	4100	4100	61
404	20241105	120000	1429539210	4095	4095	4095	4095	0
405	20241105	115900	1429539210	4095	4095	4095	4095	0
406	20241105	115800	1429539210	4095	4100	4100	4095	121
407	20241105	115700	1429043165	4095	4095	4095	4095	0
408	20241105	115600	1429043165	4095	4095	4095	4095	0
409	20241105	115500	1429043165	4095	4095	4095	4090	513
410	20241105	115400	1426942490	4095	4095	4095	4095	1260
411	20241105	115300	1421782790	4095	4095	4095	4095	2
412	20241105	115200	1421774600	4100	4095	4100	4095	186
413	20241105	115100	1421012680	4100	4100	4100	4100	26
414	20241105	115000	1420906080	4100	4100	4100	4100	53
415	20241105	114900	1420688780	4095	4100	4100	4095	124
416	20241105	114800	1420180425	4100	4095	4100	4095	290
417	20241105	114700	1418992785	4090	4090	4095	4090	1086
418	20241105	114600	1414545970	4090	4090	4095	4090	701
419	20241105	114500	1411677380	4095	4095	4095	4095	296
420	20241105	114400	1410465260	4095	4095	4095	4095	2000
421	20241105	114300	1402275260	4095	4095	4095	4095	2000
422	20241105	114200	1394085260	4095	4100	4100	4095	1135
423	20241105	114100	1389437175	4100	4100	4100	4100	965
424	20241105	114000	1385480675	4100	4110	4110	4100	48
425	20241105	113900	1385283865	4115	4105	4115	4105	499
426	20241105	113800	1383230645	4095	4100	4100	4095	300
427	20241105	113700	1382002135	4095	4105	4105	4095	100
428	20241105	113600	1381592610	4095	4105	4105	4095	1000
429	20241105	113500	1377494820	4110	4110	4110	4110	76
430	20241105	113400	1377182460	4110	4115	4115	4110	3453
431	20241105	113300	1362975095	4110	4110	4110	4110	150
432	20241105	113200	1362358595	4110	4110	4110	4105	1107
433	20241105	113100	1357808850	4110	4105	4110	4105	1908
434	20241105	113000	1349976370	4095	4100	4100	4095	83
435	20241105	112900	1349636480	4100	4105	4105	4100	9433
436	20241105	112800	1310960680	4105	4105	4105	4100	175
437	20241105	112700	1310242470	4105	4100	4105	4100	485
438	20241105	112600	1308252250	4105	4105	4105	4105	231
439	20241105	112500	1307303995	4105	4105	4105	4105	242
440	20241105	112400	1306310585	4105	4110	4110	4100	5867
441	20241105	112300	1282209645	4115	4115	4115	4115	0
442	20241105	112200	1282209645	4115	4115	4120	4115	224
443	20241105	112100	1281287120	4120	4120	4120	4120	1
444	20241105	112000	1281283000	4110	4125	4125	4110	2903
445	20241105	111900	1269350275	4125	4120	4125	4110	9358
446	20241105	111800	1230879220	4120	4120	4120	4120	351
447	20241105	111700	1229433100	4120	4120	4120	4120	282
448	20241105	111600	1228271260	4120	4120	4120	4120	300
449	20241105	111500	1227035260	4120	4120	4120	4120	100
450	20241105	111400	1226623260	4115	4125	4125	4115	1349
451	20241105	111300	1221068865	4120	4125	4125	4120	140
452	20241105	111200	1220491565	4125	4125	4125	4125	1774
453	20241105	111100	1213173815	4115	4115	4115	4115	140
454	20241105	111000	1212597715	4115	4120	4120	4115	1000
455	20241105	110900	1208482705	4115	4115	4115	4115	8
456	20241105	110800	1208449785	4115	4120	4120	4115	492
457	20241105	110700	1206424670	4130	4125	4130	4115	1853
458	20241105	110600	1198795365	4125	4125	4130	4125	320
459	20241105	110500	1197475360	4120	4130	4130	4120	5260
460	20241105	110400	1175797955	4125	4125	4125	4125	0
461	20241105	110300	1175797955	4125	4125	4125	4125	0
462	20241105	110200	1175797955	4125	4130	4130	4125	140
463	20241105	110100	1175220205	4125	4125	4125	4125	0
464	20241105	110000	1175220205	4125	4130	4130	4125	270
465	20241105	105900	1174106115	4125	4125	4125	4125	16
466	20241105	105800	1174040115	4125	4130	4130	4125	705
467	20241105	105700	1171128615	4135	4130	4135	4125	167
468	20241105	105600	1170439595	4125	4135	4135	4125	2960
469	20241105	105500	1158210195	4140	4140	4140	4135	755
470	20241105	105400	1155084505	4135	4140	4140	4135	164
471	20241105	105300	1154406250	4140	4140	4140	4135	285
472	20241105	105200	1153226405	4140	4140	4140	4140	35
473	20241105	105100	1153081505	4135	4145	4145	4135	180
474	20241105	105000	1152337080	4140	4140	4145	4140	1772
475	20241105	104900	1145000495	4145	4140	4145	4140	1545
476	20241105	104800	1138596620	4140	4140	4140	4140	0
477	20241105	104700	1138596620	4140	4140	4145	4140	1315
478	20241105	104600	1133149645	4145	4145	4145	4140	656
479	20241105	104500	1130431205	4145	4145	4145	4145	1210
480	20241105	104400	1125415755	4145	4135	4145	4135	1820
481	20241105	104300	1117883855	4135	4135	4140	4135	776
482	20241105	104200	1114672100	4130	4130	4130	4130	1445
483	20241105	104100	1108704250	4130	4130	4130	4125	840
484	20241105	104000	1105235750	4130	4130	4130	4130	219
485	20241105	103900	1104331280	4130	4130	4130	4130	59
486	20241105	103800	1104087610	4130	4130	4130	4125	607
487	20241105	103700	1101583520	4130	4130	4130	4130	23
488	20241105	103600	1101488530	4140	4140	4140	4140	0
489	20241105	103500	1101488530	4140	4130	4140	4125	1612
490	20241105	103400	1094825410	4130	4130	4130	4130	100
491	20241105	103300	1094412410	4130	4130	4130	4125	257
492	20241105	103200	1093352250	4125	4130	4130	4125	3238
493	20241105	103100	1079980010	4130	4135	4140	4130	1021
494	20241105	103000	1075757580	4130	4130	4130	4125	290
495	20241105	102900	1074560580	4130	4130	4135	4125	427
496	20241105	102800	1072796445	4130	4130	4140	4125	1726
497	20241105	102700	1065666575	4130	4130	4135	4130	446
498	20241105	102600	1063824345	4130	4130	4140	4130	1124
499	20241105	102500	1059181030	4140	4130	4140	4130	640
500	20241105	102400	1056535790	4130	4140	4145	4130	2884
501	20241105	102300	1044599970	4145	4140	4150	4135	1720
502	20241105	102200	1037474275	4140	4140	4145	4135	1529
503	20241105	102100	1031140080	4140	4135	4145	4135	3468
504	20241105	102000	1016796520	4145	4125	4145	4125	3384
505	20241105	101900	1002796195	4130	4115	4130	4115	876
506	20241105	101800	999187890	4115	4115	4120	4115	987
507	20241105	101700	995126380	4115	4115	4115	4115	4547
508	20241105	101600	976415475	4115	4115	4120	4110	4226
509	20241105	101500	959007810	4120	4115	4120	4110	1180
510	20241105	101400	954152415	4115	4115	4120	4115	496
511	20241105	101300	952111335	4120	4125	4130	4115	11924
512	20241105	101200	902953600	4125	4135	4140	4125	3513
513	20241105	101100	888444090	4135	4135	4155	4130	1913
514	20241105	101000	880531360	4140	4115	4155	4110	13708
515	20241105	100900	823701695	4120	4115	4125	4110	6647
516	20241105	100800	796364350	4115	4100	4120	4100	2482
517	20241105	100700	786167825	4095	4095	4100	4095	637
518	20241105	100600	783559105	4100	4095	4100	4090	704
519	20241105	100500	780676265	4090	4085	4090	4085	1919
520	20241105	100400	772829495	4090	4070	4090	4070	727
521	20241105	100300	769861135	4070	4080	4090	4070	3587
522	20241105	100200	755251980	4080	4055	4085	4055	3016
523	20241105	100100	742976315	4070	4055	4070	4050	465
524	20241105	100000	741088290	4055	4055	4055	4050	1930
525	20241105	095900	733262680	4055	4060	4065	4050	17071
526	20241105	095800	664052290	4060	4060	4065	4060	352
527	20241105	095700	662622930	4070	4065	4075	4060	2541
528	20241105	095600	652295570	4065	4070	4070	4065	3173
529	20241105	095500	639396725	4065	4070	4075	4065	1875
530	20241105	095400	631765230	4075	4075	4075	4070	289
531	20241105	095300	630588475	4070	4070	4095	4070	264
532	20241105	095200	629513755	4070	4075	4080	4070	456
533	20241105	095100	627656765	4070	4070	4075	4070	1655
534	20241105	095000	620920805	4070	4090	4095	4070	4986
535	20241105	094900	600594150	4095	4095	4100	4090	395
536	20241105	094800	598976805	4095	4115	4120	4095	3383
537	20241105	094700	585091225	4125	4110	4135	4105	699
538	20241105	094600	582212830	4110	4100	4120	4100	253
539	20241105	094500	581174320	4100	4110	4110	4100	1661
540	20241105	094400	574362390	4110	4140	4145	4110	2828
541	20241105	094300	562663775	4145	4090	4145	4090	7124
542	20241105	094200	533355515	4085	4080	4095	4080	635
543	20241105	094100	530760375	4080	4080	4095	4080	310
544	20241105	094000	529495290	4080	4080	4090	4080	1231
545	20241105	093900	524469310	4080	4085	4090	4080	1368
546	20241105	093800	518885100	4080	4070	4095	4070	7354
547	20241105	093700	488887255	4070	4075	4080	4065	3870
548	20241105	093600	473107115	4075	4060	4080	4060	4314
549	20241105	093500	455562740	4065	4070	4075	4060	2410
550	20241105	093400	445768055	4065	4080	4085	4065	3813
551	20241105	093300	430236755	4085	4075	4085	4075	819
552	20241105	093200	426894280	4070	4080	4080	4070	1600
553	20241105	093100	420375315	4090	4070	4100	4065	971
554	20241105	093000	416413350	4070	4075	4075	4070	547
555	20241105	092900	414187040	4075	4080	4080	4075	204
556	20241105	092800	413355630	4080	4070	4080	4065	2105
557	20241105	092700	404793245	4070	4075	4080	4065	1343
558	20241105	092600	399327985	4075	4075	4080	4075	177
559	20241105	092500	398606150	4075	4080	4080	4075	444
560	20241105	092400	396795920	4080	4075	4080	4075	1612
561	20241105	092300	390226960	4080	4080	4080	4075	316
562	20241105	092200	388937980	4080	4085	4095	4075	1516
563	20241105	092100	382754425	4095	4085	4100	4085	1170
564	20241105	092000	377967050	4085	4080	4085	4070	1518
565	20241105	091900	371780455	4075	4065	4075	4065	113
566	20241105	091800	371320040	4065	4075	4075	4065	4986
567	20241105	091700	351039335	4075	4070	4075	4070	57
568	20241105	091600	350807295	4075	4065	4075	4065	878
569	20241105	091500	347236650	4065	4070	4070	4065	377
570	20241105	091400	345703005	4075	4065	4075	4065	2574
571	20241105	091300	335234695	4065	4080	4080	4065	7852
572	20241105	091200	303289180	4075	4075	4080	4075	1509
573	20241105	091100	297137865	4075	4080	4080	4070	4778
574	20241105	091000	277660930	4080	4080	4080	4070	2466
575	20241105	090900	267609575	4080	4080	4085	4080	2401
576	20241105	090800	257812995	4085	4100	4100	4080	7447
577	20241105	090700	227317685	4100	4105	4105	4095	1145
578	20241105	090600	222625335	4115	4125	4125	4100	2529
579	20241105	090500	212246055	4110	4125	4130	4105	9496
580	20241105	090400	173144005	4125	4110	4125	4100	2554
581	20241105	090300	162654105	4110	4095	4115	4090	2235
582	20241105	090200	153469245	4095	4085	4135	4060	9950
583	20241105	090100	112716950	4085	4030	4085	4030	4687
584	20241105	090000	93711940	4030	4050	4065	4025	23011