KissMeData/019540/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	190400	63710635	4145	4145	4145	4145	761
3	20241105	190300	63710635	4145	4145	4145	4145	0
4	20241105	190200	63710635	4145	4145	4145	4145	0
5	20241105	190100	63710635	4145	4145	4145	4145	0
6	20241105	190000	63710635	4145	4145	4145	4145	0
7	20241105	185900	63710635	4145	4145	4145	4145	0
8	20241105	185800	63710635	4145	4145	4145	4145	0
9	20241105	185700	63710635	4145	4145	4145	4145	0
10	20241105	185600	63710635	4145	4145	4145	4145	0
11	20241105	185500	63710635	4145	4145	4145	4145	0
12	20241105	185400	63710635	4145	4145	4145	4145	0
13	20241105	185300	63710635	4145	4145	4145	4145	0
14	20241105	185200	63710635	4145	4145	4145	4145	0
15	20241105	185100	63710635	4145	4145	4145	4145	0
16	20241105	185000	63710635	4145	4145	4145	4145	0
17	20241105	184900	63710635	4145	4145	4145	4145	0
18	20241105	184800	63710635	4145	4145	4145	4145	0
19	20241105	184700	63710635	4145	4145	4145	4145	0
20	20241105	184600	63710635	4145	4145	4145	4145	0
21	20241105	184500	63710635	4145	4145	4145	4145	0
22	20241105	184400	63710635	4145	4145	4145	4145	0
23	20241105	184300	63710635	4145	4145	4145	4145	0
24	20241105	184200	63710635	4145	4145	4145	4145	0
25	20241105	184100	63710635	4145	4145	4145	4145	0
26	20241105	184000	63710635	4145	4145	4145	4145	0
27	20241105	183900	63710635	4145	4145	4145	4145	0
28	20241105	183800	63710635	4145	4145	4145	4145	0
29	20241105	183700	63710635	4145	4145	4145	4145	0
30	20241105	183600	63710635	4145	4145	4145	4145	0
31	20241105	183500	63710635	4145	4145	4145	4145	0
32	20241105	183400	63710635	4145	4145	4145	4145	761
33	20241105	183300	63710635	4145	4145	4145	4145	0
34	20241105	183200	63710635	4145	4145	4145	4145	0
35	20241105	183100	63710635	4145	4145	4145	4145	0
36	20241105	183000	63710635	4145	4145	4145	4145	0
37	20241105	182900	63710635	4145	4145	4145	4145	0
38	20241105	182800	63710635	4145	4145	4145	4145	0
39	20241105	182700	63710635	4145	4145	4145	4145	0
40	20241105	182600	63710635	4145	4145	4145	4145	0
41	20241105	182500	63710635	4145	4145	4145	4145	0
42	20241105	182400	63710635	4145	4145	4145	4145	0
43	20241105	182300	63710635	4145	4145	4145	4145	0
44	20241105	182200	63710635	4145	4145	4145	4145	0
45	20241105	182100	63710635	4145	4145	4145	4145	0
46	20241105	182000	63710635	4145	4145	4145	4145	0
47	20241105	181900	63710635	4145	4145	4145	4145	0
48	20241105	181800	63710635	4145	4145	4145	4145	0
49	20241105	181700	63710635	4145	4145	4145	4145	0
50	20241105	181600	63710635	4145	4145	4145	4145	0
51	20241105	181500	63710635	4145	4145	4145	4145	0
52	20241105	181400	63710635	4145	4145	4145	4145	0
53	20241105	181300	63710635	4145	4145	4145	4145	0
54	20241105	181200	63710635	4145	4145	4145	4145	0
55	20241105	181100	63710635	4145	4145	4145	4145	0
56	20241105	181000	63710635	4145	4145	4145	4145	0
57	20241105	180900	63710635	4145	4145	4145	4145	0
58	20241105	180800	63710635	4145	4145	4145	4145	0
59	20241105	180700	63710635	4145	4145	4145	4145	0
60	20241105	180600	63710635	4145	4145	4145	4145	0
61	20241105	180500	63710635	4145	4145	4145	4145	0
62	20241105	180400	63710635	4145	4145	4145	4145	761
63	20241105	180300	63710635	4145	4145	4145	4145	0
64	20241105	180200	63710635	4145	4145	4145	4145	0
65	20241105	180100	63710635	4145	4145	4145	4145	0
66	20241105	180000	63710635	4145	4145	4145	4145	0
67	20241105	175900	63710635	4145	4145	4145	4145	0
68	20241105	175800	63710635	4145	4145	4145	4145	0
69	20241105	175700	63710635	4145	4145	4145	4145	0
70	20241105	175600	63710635	4145	4145	4145	4145	0
71	20241105	175500	63710635	4145	4145	4145	4145	0
72	20241105	175400	63710635	4145	4145	4145	4145	0
73	20241105	175300	63710635	4145	4145	4145	4145	0
74	20241105	175200	63710635	4145	4145	4145	4145	0
75	20241105	175100	63710635	4145	4145	4145	4145	0
76	20241105	175000	63710635	4145	4145	4145	4145	0
77	20241105	174900	63710635	4145	4145	4145	4145	0
78	20241105	174800	63710635	4145	4145	4145	4145	0
79	20241105	174700	63710635	4145	4145	4145	4145	0
80	20241105	174600	63710635	4145	4145	4145	4145	0
81	20241105	174500	63710635	4145	4145	4145	4145	0
82	20241105	174400	63710635	4145	4145	4145	4145	0
83	20241105	174300	63710635	4145	4145	4145	4145	0
84	20241105	174200	63710635	4145	4145	4145	4145	0
85	20241105	174100	63710635	4145	4145	4145	4145	0
86	20241105	174000	63710635	4145	4145	4145	4145	0
87	20241105	173900	63710635	4145	4145	4145	4145	0
88	20241105	173800	63710635	4145	4145	4145	4145	0
89	20241105	173700	63710635	4145	4145	4145	4145	0
90	20241105	173600	63710635	4145	4145	4145	4145	0
91	20241105	173500	63710635	4145	4145	4145	4145	0
92	20241105	173400	63710635	4145	4145	4145	4145	761
93	20241105	173300	63710635	4145	4145	4145	4145	0
94	20241105	173200	63710635	4145	4145	4145	4145	0
95	20241105	173100	63710635	4145	4145	4145	4145	0
96	20241105	173000	63710635	4145	4145	4145	4145	0
97	20241105	172900	63710635	4145	4145	4145	4145	0
98	20241105	172800	63710635	4145	4145	4145	4145	0
99	20241105	172700	63710635	4145	4145	4145	4145	0
100	20241105	172600	63710635	4145	4145	4145	4145	0
101	20241105	172500	63710635	4145	4145	4145	4145	0
102	20241105	172400	63710635	4145	4145	4145	4145	0
103	20241105	172300	63710635	4145	4145	4145	4145	0
104	20241105	172200	63710635	4145	4145	4145	4145	0
105	20241105	172100	63710635	4145	4145	4145	4145	0
106	20241105	172000	63710635	4145	4145	4145	4145	0
107	20241105	171900	63710635	4145	4145	4145	4145	0
108	20241105	171800	63710635	4145	4145	4145	4145	0
109	20241105	171700	63710635	4145	4145	4145	4145	0
110	20241105	171600	63710635	4145	4145	4145	4145	0
111	20241105	171500	63710635	4145	4145	4145	4145	0
112	20241105	171400	63710635	4145	4145	4145	4145	0
113	20241105	171300	63710635	4145	4145	4145	4145	0
114	20241105	171200	63710635	4145	4145	4145	4145	0
115	20241105	171100	63710635	4145	4145	4145	4145	0
116	20241105	171000	63710635	4145	4145	4145	4145	0
117	20241105	170900	63710635	4145	4145	4145	4145	0
118	20241105	170800	63710635	4145	4145	4145	4145	0
119	20241105	170700	63710635	4145	4145	4145	4145	0
120	20241105	170600	63710635	4145	4145	4145	4145	0
121	20241105	170500	63710635	4145	4145	4145	4145	0
122	20241105	170400	63710635	4145	4145	4145	4145	761
123	20241105	170300	63710635	4145	4145	4145	4145	0
124	20241105	170200	63710635	4145	4145	4145	4145	0
125	20241105	170100	63710635	4145	4145	4145	4145	0
126	20241105	170000	63710635	4145	4145	4145	4145	0
127	20241105	165900	63710635	4145	4145	4145	4145	0
128	20241105	165800	63710635	4145	4145	4145	4145	0
129	20241105	165700	63710635	4145	4145	4145	4145	0
130	20241105	165600	63710635	4145	4145	4145	4145	0
131	20241105	165500	63710635	4145	4145	4145	4145	0
132	20241105	165400	63710635	4145	4145	4145	4145	0
133	20241105	165300	63710635	4145	4145	4145	4145	0
134	20241105	165200	63710635	4145	4145	4145	4145	0
135	20241105	165100	63710635	4145	4145	4145	4145	0
136	20241105	165000	63710635	4145	4145	4145	4145	0
137	20241105	164900	63710635	4145	4145	4145	4145	0
138	20241105	164800	63710635	4145	4145	4145	4145	0
139	20241105	164700	63710635	4145	4145	4145	4145	0
140	20241105	164600	63710635	4145	4145	4145	4145	0
141	20241105	164500	63710635	4145	4145	4145	4145	0
142	20241105	164400	63710635	4145	4145	4145	4145	0
143	20241105	164300	63710635	4145	4145	4145	4145	0
144	20241105	164200	63710635	4145	4145	4145	4145	0
145	20241105	164100	63710635	4145	4145	4145	4145	0
146	20241105	164000	63710635	4145	4145	4145	4145	0
147	20241105	163900	63710635	4145	4145	4145	4145	0
148	20241105	163800	63710635	4145	4145	4145	4145	0
149	20241105	163700	63710635	4145	4145	4145	4145	0
150	20241105	163600	63710635	4145	4145	4145	4145	0
151	20241105	163500	63710635	4145	4145	4145	4145	0
152	20241105	163400	63710635	4145	4145	4145	4145	761
153	20241105	163300	63710635	4145	4145	4145	4145	0
154	20241105	163200	63710635	4145	4145	4145	4145	0
155	20241105	163100	63710635	4145	4145	4145	4145	0
156	20241105	163000	63710635	4145	4145	4145	4145	0
157	20241105	162900	63710635	4145	4145	4145	4145	0
158	20241105	162800	63710635	4145	4145	4145	4145	0
159	20241105	162700	63710635	4145	4145	4145	4145	0
160	20241105	162600	63710635	4145	4145	4145	4145	0
161	20241105	162500	63710635	4145	4145	4145	4145	0
162	20241105	162400	63710635	4145	4145	4145	4145	0
163	20241105	162300	63710635	4145	4145	4145	4145	0
164	20241105	162200	63710635	4145	4145	4145	4145	0
165	20241105	162100	63710635	4145	4145	4145	4145	0
166	20241105	162000	63710635	4145	4145	4145	4145	0
167	20241105	161900	63710635	4145	4145	4145	4145	0
168	20241105	161800	63710635	4145	4145	4145	4145	0
169	20241105	161700	63710635	4145	4145	4145	4145	0
170	20241105	161600	63710635	4145	4145	4145	4145	0
171	20241105	161500	63710635	4145	4145	4145	4145	0
172	20241105	161400	63710635	4145	4145	4145	4145	0
173	20241105	161300	63710635	4145	4145	4145	4145	0
174	20241105	161200	63710635	4145	4145	4145	4145	0
175	20241105	161100	63710635	4145	4145	4145	4145	0
176	20241105	161000	63710635	4145	4145	4145	4145	0
177	20241105	160900	63710635	4145	4145	4145	4145	0
178	20241105	160800	63710635	4145	4145	4145	4145	0
179	20241105	160700	63710635	4145	4145	4145	4145	0
180	20241105	160600	63710635	4145	4145	4145	4145	0
181	20241105	160500	63710635	4145	4145	4145	4145	0
182	20241105	160400	63710635	4145	4145	4145	4145	761
183	20241105	160300	63710635	4145	4145	4145	4145	0
184	20241105	160200	63710635	4145	4145	4145	4145	0
185	20241105	160100	63710635	4145	4145	4145	4145	0
186	20241105	160000	63710635	4145	4145	4145	4145	0
187	20241105	155900	63710635	4145	4145	4145	4145	0
188	20241105	155800	63710635	4145	4145	4145	4145	0
189	20241105	155700	63710635	4145	4145	4145	4145	0
190	20241105	155600	63710635	4145	4145	4145	4145	0
191	20241105	155500	63710635	4145	4145	4145	4145	0
192	20241105	155400	63710635	4145	4145	4145	4145	0
193	20241105	155300	63710635	4145	4145	4145	4145	0
194	20241105	155200	63710635	4145	4145	4145	4145	0
195	20241105	155100	63710635	4145	4145	4145	4145	0
196	20241105	155000	63710635	4145	4145	4145	4145	0
197	20241105	154900	63710635	4145	4145	4145	4145	0
198	20241105	154800	63710635	4145	4145	4145	4145	0
199	20241105	154700	63710635	4145	4145	4145	4145	0
200	20241105	154600	63710635	4145	4145	4145	4145	0
201	20241105	154500	63710635	4145	4145	4145	4145	0
202	20241105	154400	63710635	4145	4145	4145	4145	0
203	20241105	154300	63710635	4145	4145	4145	4145	0
204	20241105	154200	63710635	4145	4145	4145	4145	0
205	20241105	154100	63710635	4145	4145	4145	4145	0
206	20241105	154000	63710635	4145	4145	4145	4145	0
207	20241105	153900	63710635	4145	4145	4145	4145	0
208	20241105	153800	63710635	4145	4145	4145	4145	0
209	20241105	153700	63710635	4145	4145	4145	4145	0
210	20241105	153600	63710635	4145	4145	4145	4145	0
211	20241105	153500	63710635	4145	4145	4145	4145	0
212	20241105	153400	63710635	4145	4145	4145	4145	761
213	20241105	153300	63710635	4145	4145	4145	4145	0
214	20241105	153200	63710635	4145	4145	4145	4145	0
215	20241105	153100	63710635	4145	4145	4145	4145	0
216	20241105	153000	63710635	4145	4145	4145	4145	761
217	20241105	152900	60556290	4130	4130	4130	4130	0
218	20241105	152800	60556290	4130	4130	4130	4130	0
219	20241105	152700	60556290	4130	4130	4130	4130	0
220	20241105	152600	60556290	4130	4130	4130	4130	0
221	20241105	152500	60556290	4130	4130	4130	4130	0
222	20241105	152400	60556290	4130	4130	4130	4130	0
223	20241105	152300	60556290	4130	4130	4130	4130	0
224	20241105	152200	60556290	4130	4130	4130	4130	0
225	20241105	152100	60556290	4130	4130	4130	4130	0
226	20241105	152000	60556290	4130	4130	4130	4130	0
227	20241105	151900	60556290	4130	4130	4130	4130	26
228	20241105	151800	60448910	4140	4140	4140	4140	4
229	20241105	151700	60432350	4140	4140	4140	4140	1
230	20241105	151600	60428210	4130	4130	4130	4130	1030
231	20241105	151500	56174310	4140	4140	4140	4140	0
232	20241105	151400	56174310	4140	4140	4140	4140	0
233	20241105	151300	56174310	4140	4140	4140	4140	0
234	20241105	151200	56174310	4140	4140	4140	4140	0
235	20241105	151100	56174310	4140	4140	4140	4140	0
236	20241105	151000	56174310	4140	4140	4140	4140	0
237	20241105	150900	56174310	4140	4135	4140	4135	209
238	20241105	150800	55310085	4140	4140	4140	4140	0
239	20241105	150700	55310085	4140	4140	4140	4140	0
240	20241105	150600	55310085	4140	4140	4140	4140	0
241	20241105	150500	55310085	4140	4140	4140	4140	0
242	20241105	150400	55310085	4140	4140	4140	4140	0
243	20241105	150300	55310085	4140	4140	4140	4140	0
244	20241105	150200	55310085	4140	4140	4140	4140	4
245	20241105	150100	55293525	4130	4130	4130	4130	0
246	20241105	150000	55293525	4130	4130	4130	4130	0
247	20241105	145900	55293525	4130	4130	4130	4130	1
248	20241105	145800	55289395	4130	4130	4130	4130	0
249	20241105	145700	55289395	4130	4130	4130	4130	0
250	20241105	145600	55289395	4130	4130	4130	4130	0
251	20241105	145500	55289395	4130	4130	4130	4130	269
252	20241105	145400	54178425	4140	4140	4140	4140	0
253	20241105	145300	54178425	4140	4140	4140	4140	0
254	20241105	145200	54178425	4140	4140	4140	4140	0
255	20241105	145100	54178425	4140	4140	4140	4140	0
256	20241105	145000	54178425	4140	4140	4140	4140	0
257	20241105	144900	54178425	4140	4140	4140	4140	0
258	20241105	144800	54178425	4140	4140	4140	4140	0
259	20241105	144700	54178425	4140	4140	4140	4140	5
260	20241105	144600	54157725	4130	4130	4130	4130	0
261	20241105	144500	54157725	4130	4130	4130	4130	159
262	20241105	144400	53501055	4140	4140	4140	4140	72
263	20241105	144300	53202975	4140	4140	4140	4140	0
264	20241105	144200	53202975	4140	4140	4140	4140	0
265	20241105	144100	53202975	4140	4140	4140	4140	0
266	20241105	144000	53202975	4140	4140	4140	4140	1
267	20241105	143900	53198835	4130	4130	4130	4130	0
268	20241105	143800	53198835	4130	4130	4130	4130	0
269	20241105	143700	53198835	4130	4130	4130	4130	0
270	20241105	143600	53198835	4130	4130	4130	4130	84
271	20241105	143500	52851915	4135	4135	4135	4135	0
272	20241105	143400	52851915	4135	4135	4135	4135	0
273	20241105	143300	52851915	4135	4135	4135	4135	0
274	20241105	143200	52851915	4135	4135	4135	4135	0
275	20241105	143100	52851915	4135	4135	4135	4135	2
276	20241105	143000	52843645	4140	4140	4140	4140	0
277	20241105	142900	52843645	4140	4140	4140	4140	0
278	20241105	142800	52843645	4140	4140	4140	4140	0
279	20241105	142700	52843645	4140	4140	4140	4140	0
280	20241105	142600	52843645	4140	4140	4140	4140	0
281	20241105	142500	52843645	4140	4140	4140	4140	0
282	20241105	142400	52843645	4140	4140	4140	4140	0
283	20241105	142300	52843645	4140	4140	4140	4140	0
284	20241105	142200	52843645	4140	4140	4140	4140	4
285	20241105	142100	52827085	4140	4140	4140	4140	2
286	20241105	142000	52818805	4130	4130	4130	4130	0
287	20241105	141900	52818805	4130	4135	4135	4130	220
288	20241105	141800	51910060	4140	4140	4140	4140	0
289	20241105	141700	51910060	4140	4140	4140	4140	0
290	20241105	141600	51910060	4140	4140	4140	4140	0
291	20241105	141500	51910060	4140	4140	4140	4140	0
292	20241105	141400	51910060	4140	4140	4140	4140	0
293	20241105	141300	51910060	4140	4140	4140	4140	0
294	20241105	141200	51910060	4140	4140	4140	4140	0
295	20241105	141100	51910060	4140	4140	4140	4140	0
296	20241105	141000	51910060	4140	4140	4140	4140	1
297	20241105	140900	51905920	4135	4135	4135	4135	0
298	20241105	140800	51905920	4135	4135	4135	4135	0
299	20241105	140700	51905920	4135	4135	4135	4135	0
300	20241105	140600	51905920	4135	4135	4135	4135	0
301	20241105	140500	51905920	4135	4135	4135	4135	0
302	20241105	140400	51905920	4135	4135	4135	4135	0
303	20241105	140300	51905920	4135	4135	4135	4135	122
304	20241105	140200	51401450	4140	4140	4140	4140	0
305	20241105	140100	51401450	4140	4140	4140	4140	0
306	20241105	140000	51401450	4140	4140	4140	4140	100
307	20241105	135900	50987450	4140	4140	4140	4140	0
308	20241105	135800	50987450	4140	4140	4140	4140	0
309	20241105	135700	50987450	4140	4140	4140	4140	1
310	20241105	135600	50983310	4135	4135	4135	4135	0
311	20241105	135500	50983310	4135	4130	4135	4130	97
312	20241105	135400	50582550	4135	4135	4135	4135	529
313	20241105	135300	48395135	4135	4135	4135	4135	0
314	20241105	135200	48395135	4135	4135	4135	4135	0
315	20241105	135100	48395135	4135	4135	4135	4135	0
316	20241105	135000	48395135	4135	4135	4135	4135	0
317	20241105	134900	48395135	4135	4135	4135	4135	0
318	20241105	134800	48395135	4135	4135	4135	4135	0
319	20241105	134700	48395135	4135	4135	4135	4135	0
320	20241105	134600	48395135	4135	4135	4135	4135	0
321	20241105	134500	48395135	4135	4135	4135	4135	0
322	20241105	134400	48395135	4135	4135	4135	4135	0
323	20241105	134300	48395135	4135	4135	4135	4135	0
324	20241105	134200	48395135	4135	4135	4135	4135	0
325	20241105	134100	48395135	4135	4135	4135	4135	0
326	20241105	134000	48395135	4135	4135	4135	4135	203
327	20241105	133900	47555730	4145	4145	4145	4145	0
328	20241105	133800	47555730	4145	4145	4145	4145	0
329	20241105	133700	47555730	4145	4145	4145	4145	0
330	20241105	133600	47555730	4145	4145	4145	4145	0
331	20241105	133500	47555730	4145	4145	4145	4145	0
332	20241105	133400	47555730	4145	4145	4145	4145	0
333	20241105	133300	47555730	4145	4145	4145	4145	0
334	20241105	133200	47555730	4145	4145	4145	4145	0
335	20241105	133100	47555730	4145	4145	4145	4145	0
336	20241105	133000	47555730	4145	4145	4145	4145	0
337	20241105	132900	47555730	4145	4145	4145	4145	0
338	20241105	132800	47555730	4145	4145	4145	4145	0
339	20241105	132700	47555730	4145	4145	4145	4145	1
340	20241105	132600	47551585	4135	4135	4135	4135	0
341	20241105	132500	47551585	4135	4135	4135	4135	0
342	20241105	132400	47551585	4135	4135	4135	4135	0
343	20241105	132300	47551585	4135	4135	4135	4135	20
344	20241105	132200	47468885	4135	4135	4135	4135	0
345	20241105	132100	47468885	4135	4135	4135	4135	0
346	20241105	132000	47468885	4135	4135	4135	4135	0
347	20241105	131900	47468885	4135	4135	4135	4135	0
348	20241105	131800	47468885	4135	4135	4135	4135	0
349	20241105	131700	47468885	4135	4135	4135	4135	0
350	20241105	131600	47468885	4135	4140	4140	4135	398
351	20241105	131500	45821330	4145	4145	4145	4145	0
352	20241105	131400	45821330	4145	4145	4145	4145	0
353	20241105	131300	45821330	4145	4145	4145	4145	0
354	20241105	131200	45821330	4145	4145	4145	4145	5
355	20241105	131100	45800605	4145	4145	4145	4145	25
356	20241105	131000	45696980	4145	4145	4145	4145	13
357	20241105	130900	45643095	4145	4150	4150	4145	38
358	20241105	130800	45485580	4145	4145	4145	4145	15
359	20241105	130700	45423405	4145	4145	4145	4145	0
360	20241105	130600	45423405	4145	4145	4145	4145	0
361	20241105	130500	45423405	4145	4145	4145	4145	0
362	20241105	130400	45423405	4145	4145	4145	4145	0
363	20241105	130300	45423405	4145	4145	4145	4145	2
364	20241105	130200	45415115	4140	4140	4140	4140	0
365	20241105	130100	45415115	4140	4140	4140	4140	0
366	20241105	130000	45415115	4140	4140	4140	4140	0
367	20241105	125900	45415115	4140	4140	4140	4140	0
368	20241105	125800	45415115	4140	4140	4140	4140	0
369	20241105	125700	45415115	4140	4140	4140	4140	0
370	20241105	125600	45415115	4140	4140	4140	4140	0
371	20241105	125500	45415115	4140	4140	4140	4140	0
372	20241105	125400	45415115	4140	4140	4140	4140	0
373	20241105	125300	45415115	4140	4140	4140	4140	1
374	20241105	125200	45410975	4135	4145	4145	4135	414
375	20241105	125100	43696605	4145	4145	4145	4145	16
376	20241105	125000	43630285	4150	4150	4150	4150	0
377	20241105	124900	43630285	4150	4150	4150	4150	0
378	20241105	124800	43630285	4150	4150	4150	4150	4
379	20241105	124700	43613685	4150	4150	4150	4150	0
380	20241105	124600	43613685	4150	4155	4155	4150	133
381	20241105	124500	43061130	4155	4155	4155	4155	0
382	20241105	124400	43061130	4155	4155	4155	4155	0
383	20241105	124300	43061130	4155	4155	4155	4155	1
384	20241105	124200	43056975	4150	4150	4150	4150	0
385	20241105	124100	43056975	4150	4150	4150	4150	0
386	20241105	124000	43056975	4150	4150	4150	4150	0
387	20241105	123900	43056975	4150	4150	4150	4150	1
388	20241105	123800	43052825	4145	4145	4145	4145	0
389	20241105	123700	43052825	4145	4145	4145	4145	1
390	20241105	123600	43048680	4150	4150	4150	4150	0
391	20241105	123500	43048680	4150	4150	4150	4150	0
392	20241105	123400	43048680	4150	4150	4150	4150	0
393	20241105	123300	43048680	4150	4150	4150	4150	0
394	20241105	123200	43048680	4150	4150	4150	4150	0
395	20241105	123100	43048680	4150	4150	4150	4150	0
396	20241105	123000	43048680	4150	4150	4150	4150	1
397	20241105	122900	43044530	4150	4150	4150	4150	1
398	20241105	122800	43040380	4140	4140	4140	4140	170
399	20241105	122700	42336580	4140	4140	4140	4140	0
400	20241105	122600	42336580	4140	4140	4140	4140	0
401	20241105	122500	42336580	4140	4140	4140	4140	1
402	20241105	122400	42332440	4135	4135	4135	4135	0
403	20241105	122300	42332440	4135	4135	4135	4135	0
404	20241105	122200	42332440	4135	4135	4135	4135	0
405	20241105	122100	42332440	4135	4135	4135	4135	0
406	20241105	122000	42332440	4135	4135	4135	4130	51
407	20241105	121900	42121575	4135	4135	4135	4135	0
408	20241105	121800	42121575	4135	4135	4135	4135	0
409	20241105	121700	42121575	4135	4135	4135	4135	0
410	20241105	121600	42121575	4135	4135	4135	4135	0
411	20241105	121500	42121575	4135	4135	4135	4135	0
412	20241105	121400	42121575	4135	4135	4135	4135	0
413	20241105	121300	42121575	4135	4135	4135	4135	1
414	20241105	121200	42117440	4130	4130	4130	4130	0
415	20241105	121100	42117440	4130	4130	4130	4130	0
416	20241105	121000	42117440	4130	4130	4130	4130	0
417	20241105	120900	42117440	4130	4130	4130	4130	0
418	20241105	120800	42117440	4130	4130	4130	4130	0
419	20241105	120700	42117440	4130	4130	4130	4130	0
420	20241105	120600	42117440	4130	4130	4130	4130	0
421	20241105	120500	42117440	4130	4130	4130	4130	0
422	20241105	120400	42117440	4130	4130	4130	4130	0
423	20241105	120300	42117440	4130	4130	4130	4130	15
424	20241105	120200	42055490	4140	4155	4155	4140	2500
425	20241105	120100	31692000	4190	4190	4190	4190	0
426	20241105	120000	31692000	4190	4165	4190	4165	3
427	20241105	115900	31679455	4155	4190	4200	4155	72
428	20241105	115800	31378235	4165	4165	4200	4165	27
429	20241105	115700	31265325	4155	4150	4155	4150	114
430	20241105	115600	30791725	4150	4150	4155	4150	11
431	20241105	115500	30746045	4150	4150	4150	4150	0
432	20241105	115400	30746045	4150	4150	4150	4150	6
433	20241105	115300	30721145	4145	4145	4145	4145	8
434	20241105	115200	30687985	4140	4140	4140	4140	0
435	20241105	115100	30687985	4140	4150	4150	4140	184
436	20241105	115000	29926215	4150	4140	4200	4135	1227
437	20241105	114900	24806805	4135	4135	4135	4135	0
438	20241105	114800	24806805	4135	4135	4135	4135	32
439	20241105	114700	24674485	4135	4135	4135	4135	16
440	20241105	114600	24608325	4175	4130	4175	4130	1030
441	20241105	114500	20334310	4115	4115	4115	4115	0
442	20241105	114400	20334310	4115	4115	4115	4115	175
443	20241105	114300	19614185	4120	4120	4120	4120	89
444	20241105	114200	19247505	4120	4120	4120	4120	0
445	20241105	114100	19247505	4120	4120	4120	4120	14
446	20241105	114000	19189825	4120	4120	4120	4120	0
447	20241105	113900	19189825	4120	4120	4120	4120	36
448	20241105	113800	19041505	4120	4120	4120	4120	40
449	20241105	113700	18876705	4120	4120	4120	4120	57
450	20241105	113600	18641865	4120	4120	4120	4120	0
451	20241105	113500	18641865	4120	4120	4120	4120	0
452	20241105	113400	18641865	4120	4130	4130	4120	521
453	20241105	113300	16493840	4135	4135	4135	4135	0
454	20241105	113200	16493840	4135	4135	4135	4135	0
455	20241105	113100	16493840	4135	4135	4135	4135	0
456	20241105	113000	16493840	4135	4135	4135	4135	0
457	20241105	112900	16493840	4135	4135	4135	4135	0
458	20241105	112800	16493840	4135	4135	4135	4135	0
459	20241105	112700	16493840	4135	4135	4135	4135	0
460	20241105	112600	16493840	4135	4135	4135	4135	0
461	20241105	112500	16493840	4135	4135	4135	4135	0
462	20241105	112400	16493840	4135	4135	4135	4135	0
463	20241105	112300	16493840	4135	4135	4135	4135	0
464	20241105	112200	16493840	4135	4135	4135	4135	0
465	20241105	112100	16493840	4135	4135	4135	4135	0
466	20241105	112000	16493840	4135	4135	4135	4135	1
467	20241105	111900	16489705	4125	4125	4125	4125	171
468	20241105	111800	15784330	4125	4125	4125	4125	17
469	20241105	111700	15714205	4125	4125	4125	4125	0
470	20241105	111600	15714205	4125	4125	4125	4125	0
471	20241105	111500	15714205	4125	4125	4125	4125	0
472	20241105	111400	15714205	4125	4125	4125	4125	0
473	20241105	111300	15714205	4125	4125	4125	4125	0
474	20241105	111200	15714205	4125	4125	4125	4125	0
475	20241105	111100	15714205	4125	4125	4125	4125	0
476	20241105	111000	15714205	4125	4125	4125	4125	0
477	20241105	110900	15714205	4125	4125	4125	4125	0
478	20241105	110800	15714205	4125	4125	4125	4125	0
479	20241105	110700	15714205	4125	4125	4125	4125	39
480	20241105	110600	15553330	4125	4125	4125	4125	0
481	20241105	110500	15553330	4125	4125	4125	4125	0
482	20241105	110400	15553330	4125	4125	4125	4125	2
483	20241105	110300	15545080	4115	4115	4115	4115	33
484	20241105	110200	15409285	4120	4120	4120	4120	0
485	20241105	110100	15409285	4120	4120	4120	4120	0
486	20241105	110000	15409285	4120	4120	4120	4120	0
487	20241105	105900	15409285	4120	4120	4120	4120	0
488	20241105	105800	15409285	4120	4120	4120	4120	0
489	20241105	105700	15409285	4120	4120	4120	4120	0
490	20241105	105600	15409285	4120	4120	4120	4120	0
491	20241105	105500	15409285	4120	4120	4120	4120	0
492	20241105	105400	15409285	4120	4120	4120	4120	0
493	20241105	105300	15409285	4120	4130	4130	4120	1616
494	20241105	105200	8745605	4130	4130	4130	4130	0
495	20241105	105100	8745605	4130	4130	4130	4130	0
496	20241105	105000	8745605	4130	4130	4130	4130	10
497	20241105	104900	8704305	4145	4145	4145	4145	0
498	20241105	104800	8704305	4145	4145	4145	4145	0
499	20241105	104700	8704305	4145	4145	4145	4145	0
500	20241105	104600	8704305	4145	4145	4145	4145	0
501	20241105	104500	8704305	4145	4145	4145	4145	0
502	20241105	104400	8704305	4145	4145	4145	4145	0
503	20241105	104300	8704305	4145	4145	4145	4145	0
504	20241105	104200	8704305	4145	4145	4145	4145	0
505	20241105	104100	8704305	4145	4145	4145	4145	0
506	20241105	104000	8704305	4145	4145	4145	4145	0
507	20241105	103900	8704305	4145	4145	4145	4145	0
508	20241105	103800	8704305	4145	4145	4145	4145	0
509	20241105	103700	8704305	4145	4145	4145	4145	0
510	20241105	103600	8704305	4145	4145	4145	4145	0
511	20241105	103500	8704305	4145	4145	4145	4145	0
512	20241105	103400	8704305	4145	4145	4145	4145	0
513	20241105	103300	8704305	4145	4145	4145	4145	0
514	20241105	103200	8704305	4145	4145	4145	4145	0
515	20241105	103100	8704305	4145	4145	4145	4145	0
516	20241105	103000	8704305	4145	4145	4145	4145	0
517	20241105	102900	8704305	4145	4145	4145	4145	0
518	20241105	102800	8704305	4145	4145	4145	4145	0
519	20241105	102700	8704305	4145	4145	4145	4145	0
520	20241105	102600	8704305	4145	4145	4145	4145	0
521	20241105	102500	8704305	4145	4145	4145	4145	0
522	20241105	102400	8704305	4145	4145	4145	4145	0
523	20241105	102300	8704305	4145	4140	4145	4140	65
524	20241105	102200	8434920	4130	4130	4130	4130	49
525	20241105	102100	8232550	4130	4130	4130	4130	0
526	20241105	102000	8232550	4130	4130	4130	4130	0
527	20241105	101900	8232550	4130	4130	4130	4130	0
528	20241105	101800	8232550	4130	4130	4130	4130	0
529	20241105	101700	8232550	4130	4130	4130	4130	0
530	20241105	101600	8232550	4130	4130	4130	4130	0
531	20241105	101500	8232550	4130	4130	4130	4130	0
532	20241105	101400	8232550	4130	4130	4130	4130	65
533	20241105	101300	7964100	4130	4130	4130	4130	0
534	20241105	101200	7964100	4130	4130	4130	4130	0
535	20241105	101100	7964100	4130	4130	4130	4130	0
536	20241105	101000	7964100	4130	4130	4130	4130	0
537	20241105	100900	7964100	4130	4130	4130	4130	1
538	20241105	100800	7959970	4130	4130	4130	4130	23
539	20241105	100700	7864980	4140	4140	4140	4140	0
540	20241105	100600	7864980	4140	4140	4140	4140	0
541	20241105	100500	7864980	4140	4140	4140	4140	0
542	20241105	100400	7864980	4140	4140	4140	4140	0
543	20241105	100300	7864980	4140	4140	4140	4140	0
544	20241105	100200	7864980	4140	4140	4140	4140	0
545	20241105	100100	7864980	4140	4140	4140	4140	0
546	20241105	100000	7864980	4140	4140	4140	4140	0
547	20241105	095900	7864980	4140	4140	4140	4140	1
548	20241105	095800	7860840	4130	4130	4130	4130	0
549	20241105	095700	7860840	4130	4130	4130	4130	0
550	20241105	095600	7860840	4130	4130	4130	4130	0
551	20241105	095500	7860840	4130	4130	4130	4130	0
552	20241105	095400	7860840	4130	4130	4130	4130	297
553	20241105	095300	6634230	4130	4130	4130	4130	0
554	20241105	095200	6634230	4130	4130	4130	4130	0
555	20241105	095100	6634230	4130	4130	4130	4130	10
556	20241105	095000	6592930	4135	4135	4135	4135	0
557	20241105	094900	6592930	4135	4135	4135	4135	10
558	20241105	094800	6551580	4150	4150	4150	4150	0
559	20241105	094700	6551580	4150	4150	4150	4150	0
560	20241105	094600	6551580	4150	4150	4150	4150	0
561	20241105	094500	6551580	4150	4145	4150	4145	10
562	20241105	094400	6510085	4150	4150	4150	4150	0
563	20241105	094300	6510085	4150	4150	4150	4150	0
564	20241105	094200	6510085	4150	4140	4150	4140	5
565	20241105	094100	6489345	4125	4140	4140	4125	89
566	20241105	094000	6121615	4145	4145	4145	4145	0
567	20241105	093900	6121615	4145	4145	4145	4145	0
568	20241105	093800	6121615	4145	4150	4150	4145	281
569	20241105	093700	4955610	4160	4160	4160	4160	12
570	20241105	093600	4905690	4150	4150	4150	4150	0
571	20241105	093500	4905690	4150	4150	4150	4150	0
572	20241105	093400	4905690	4150	4150	4150	4150	0
573	20241105	093300	4905690	4150	4150	4150	4150	0
574	20241105	093200	4905690	4150	4150	4150	4150	0
575	20241105	093100	4905690	4150	4150	4150	4150	0
576	20241105	093000	4905690	4150	4150	4150	4150	17
577	20241105	092900	4835140	4160	4160	4160	4160	0
578	20241105	092800	4835140	4160	4160	4160	4160	2
579	20241105	092700	4826820	4160	4160	4160	4160	0
580	20241105	092600	4826820	4160	4160	4160	4160	0
581	20241105	092500	4826820	4160	4160	4160	4160	0
582	20241105	092400	4826820	4160	4160	4160	4160	14
583	20241105	092300	4768580	4160	4155	4160	4150	113
584	20241105	092200	4299175	4165	4165	4165	4165	0
585	20241105	092100	4299175	4165	4165	4165	4165	0
586	20241105	092000	4299175	4165	4165	4165	4165	0
587	20241105	091900	4299175	4165	4165	4165	4165	10
588	20241105	091800	4257525	4170	4165	4170	4165	2
589	20241105	091700	4249190	4170	4165	4170	4165	5
590	20241105	091600	4228355	4160	4160	4160	4160	220
591	20241105	091500	3313155	4165	4165	4165	4165	0
592	20241105	091400	3313155	4165	4165	4165	4165	64
593	20241105	091300	3046595	4195	4195	4195	4195	0
594	20241105	091200	3046595	4195	4195	4195	4195	0
595	20241105	091100	3046595	4195	4195	4195	4195	0
596	20241105	091000	3046595	4195	4195	4195	4195	0
597	20241105	090900	3046595	4195	4195	4195	4195	15
598	20241105	090800	2983670	4195	4195	4195	4195	1
599	20241105	090700	2979475	4200	4200	4200	4200	0
600	20241105	090600	2979475	4200	4200	4200	4200	0
601	20241105	090500	2979475	4200	4200	4205	4200	104
602	20241105	090400	2542645	4200	4200	4200	4200	0
603	20241105	090300	2542645	4200	4200	4200	4200	8
604	20241105	090200	2509045	4200	4195	4200	4195	2
605	20241105	090100	2500650	4165	4180	4180	4165	50
606	20241105	090000	2291725	4205	4205	4205	4205	417