KissMeData/147760/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	202100	976963460	4150	4150	4150	4150	8128
3	20241105	202000	976963460	4150	4150	4150	4150	0
4	20241105	201900	976963460	4150	4150	4150	4150	0
5	20241105	201800	976963460	4150	4150	4150	4150	0
6	20241105	201700	976963460	4150	4150	4150	4150	0
7	20241105	201600	976963460	4150	4150	4150	4150	0
8	20241105	201500	976963460	4150	4150	4150	4150	0
9	20241105	201400	976963460	4150	4150	4150	4150	0
10	20241105	201300	976963460	4150	4150	4150	4150	0
11	20241105	201200	976963460	4150	4150	4150	4150	0
12	20241105	201100	976963460	4150	4150	4150	4150	0
13	20241105	201000	976963460	4150	4150	4150	4150	0
14	20241105	200900	976963460	4150	4150	4150	4150	0
15	20241105	200800	976963460	4150	4150	4150	4150	0
16	20241105	200700	976963460	4150	4150	4150	4150	0
17	20241105	200600	976963460	4150	4150	4150	4150	0
18	20241105	200500	976963460	4150	4150	4150	4150	0
19	20241105	200400	976963460	4150	4150	4150	4150	0
20	20241105	200300	976963460	4150	4150	4150	4150	0
21	20241105	200200	976963460	4150	4150	4150	4150	0
22	20241105	200100	976963460	4150	4150	4150	4150	0
23	20241105	200000	976963460	4150	4150	4150	4150	0
24	20241105	195900	976963460	4150	4150	4150	4150	0
25	20241105	195800	976963460	4150	4150	4150	4150	0
26	20241105	195700	976963460	4150	4150	4150	4150	0
27	20241105	195600	976963460	4150	4150	4150	4150	0
28	20241105	195500	976963460	4150	4150	4150	4150	0
29	20241105	195400	976963460	4150	4150	4150	4150	0
30	20241105	195300	976963460	4150	4150	4150	4150	0
31	20241105	195200	976963460	4150	4150	4150	4150	0
32	20241105	195100	976963460	4150	4150	4150	4150	8128
33	20241105	195000	976963460	4150	4150	4150	4150	0
34	20241105	194900	976963460	4150	4150	4150	4150	0
35	20241105	194800	976963460	4150	4150	4150	4150	0
36	20241105	194700	976963460	4150	4150	4150	4150	0
37	20241105	194600	976963460	4150	4150	4150	4150	0
38	20241105	194500	976963460	4150	4150	4150	4150	0
39	20241105	194400	976963460	4150	4150	4150	4150	0
40	20241105	194300	976963460	4150	4150	4150	4150	0
41	20241105	194200	976963460	4150	4150	4150	4150	0
42	20241105	194100	976963460	4150	4150	4150	4150	0
43	20241105	194000	976963460	4150	4150	4150	4150	0
44	20241105	193900	976963460	4150	4150	4150	4150	0
45	20241105	193800	976963460	4150	4150	4150	4150	0
46	20241105	193700	976963460	4150	4150	4150	4150	0
47	20241105	193600	976963460	4150	4150	4150	4150	0
48	20241105	193500	976963460	4150	4150	4150	4150	0
49	20241105	193400	976963460	4150	4150	4150	4150	0
50	20241105	193300	976963460	4150	4150	4150	4150	0
51	20241105	193200	976963460	4150	4150	4150	4150	0
52	20241105	193100	976963460	4150	4150	4150	4150	0
53	20241105	193000	976963460	4150	4150	4150	4150	0
54	20241105	192900	976963460	4150	4150	4150	4150	0
55	20241105	192800	976963460	4150	4150	4150	4150	0
56	20241105	192700	976963460	4150	4150	4150	4150	0
57	20241105	192600	976963460	4150	4150	4150	4150	0
58	20241105	192500	976963460	4150	4150	4150	4150	0
59	20241105	192400	976963460	4150	4150	4150	4150	0
60	20241105	192300	976963460	4150	4150	4150	4150	0
61	20241105	192200	976963460	4150	4150	4150	4150	0
62	20241105	192100	976963460	4150	4150	4150	4150	8128
63	20241105	192000	976963460	4150	4150	4150	4150	0
64	20241105	191900	976963460	4150	4150	4150	4150	0
65	20241105	191800	976963460	4150	4150	4150	4150	0
66	20241105	191700	976963460	4150	4150	4150	4150	0
67	20241105	191600	976963460	4150	4150	4150	4150	0
68	20241105	191500	976963460	4150	4150	4150	4150	0
69	20241105	191400	976963460	4150	4150	4150	4150	0
70	20241105	191300	976963460	4150	4150	4150	4150	0
71	20241105	191200	976963460	4150	4150	4150	4150	0
72	20241105	191100	976963460	4150	4150	4150	4150	0
73	20241105	191000	976963460	4150	4150	4150	4150	0
74	20241105	190900	976963460	4150	4150	4150	4150	0
75	20241105	190800	976963460	4150	4150	4150	4150	0
76	20241105	190700	976963460	4150	4150	4150	4150	0
77	20241105	190600	976963460	4150	4150	4150	4150	0
78	20241105	190500	976963460	4150	4150	4150	4150	0
79	20241105	190400	976963460	4150	4150	4150	4150	0
80	20241105	190300	976963460	4150	4150	4150	4150	0
81	20241105	190200	976963460	4150	4150	4150	4150	0
82	20241105	190100	976963460	4150	4150	4150	4150	0
83	20241105	190000	976963460	4150	4150	4150	4150	0
84	20241105	185900	976963460	4150	4150	4150	4150	0
85	20241105	185800	976963460	4150	4150	4150	4150	0
86	20241105	185700	976963460	4150	4150	4150	4150	0
87	20241105	185600	976963460	4150	4150	4150	4150	0
88	20241105	185500	976963460	4150	4150	4150	4150	0
89	20241105	185400	976963460	4150	4150	4150	4150	0
90	20241105	185300	976963460	4150	4150	4150	4150	0
91	20241105	185200	976963460	4150	4150	4150	4150	0
92	20241105	185100	976963460	4150	4150	4150	4150	8128
93	20241105	185000	976963460	4150	4150	4150	4150	0
94	20241105	184900	976963460	4150	4150	4150	4150	0
95	20241105	184800	976963460	4150	4150	4150	4150	0
96	20241105	184700	976963460	4150	4150	4150	4150	0
97	20241105	184600	976963460	4150	4150	4150	4150	0
98	20241105	184500	976963460	4150	4150	4150	4150	0
99	20241105	184400	976963460	4150	4150	4150	4150	0
100	20241105	184300	976963460	4150	4150	4150	4150	0
101	20241105	184200	976963460	4150	4150	4150	4150	0
102	20241105	184100	976963460	4150	4150	4150	4150	0
103	20241105	184000	976963460	4150	4150	4150	4150	0
104	20241105	183900	976963460	4150	4150	4150	4150	0
105	20241105	183800	976963460	4150	4150	4150	4150	0
106	20241105	183700	976963460	4150	4150	4150	4150	0
107	20241105	183600	976963460	4150	4150	4150	4150	0
108	20241105	183500	976963460	4150	4150	4150	4150	0
109	20241105	183400	976963460	4150	4150	4150	4150	0
110	20241105	183300	976963460	4150	4150	4150	4150	0
111	20241105	183200	976963460	4150	4150	4150	4150	0
112	20241105	183100	976963460	4150	4150	4150	4150	0
113	20241105	183000	976963460	4150	4150	4150	4150	0
114	20241105	182900	976963460	4150	4150	4150	4150	0
115	20241105	182800	976963460	4150	4150	4150	4150	0
116	20241105	182700	976963460	4150	4150	4150	4150	0
117	20241105	182600	976963460	4150	4150	4150	4150	0
118	20241105	182500	976963460	4150	4150	4150	4150	0
119	20241105	182400	976963460	4150	4150	4150	4150	0
120	20241105	182300	976963460	4150	4150	4150	4150	0
121	20241105	182200	976963460	4150	4150	4150	4150	0
122	20241105	182100	976963460	4150	4150	4150	4150	8128
123	20241105	182000	976963460	4150	4150	4150	4150	0
124	20241105	181900	976963460	4150	4150	4150	4150	0
125	20241105	181800	976963460	4150	4150	4150	4150	0
126	20241105	181700	976963460	4150	4150	4150	4150	0
127	20241105	181600	976963460	4150	4150	4150	4150	0
128	20241105	181500	976963460	4150	4150	4150	4150	0
129	20241105	181400	976963460	4150	4150	4150	4150	0
130	20241105	181300	976963460	4150	4150	4150	4150	0
131	20241105	181200	976963460	4150	4150	4150	4150	0
132	20241105	181100	976963460	4150	4150	4150	4150	0
133	20241105	181000	976963460	4150	4150	4150	4150	0
134	20241105	180900	976963460	4150	4150	4150	4150	0
135	20241105	180800	976963460	4150	4150	4150	4150	0
136	20241105	180700	976963460	4150	4150	4150	4150	0
137	20241105	180600	976963460	4150	4150	4150	4150	0
138	20241105	180500	976963460	4150	4150	4150	4150	0
139	20241105	180400	976963460	4150	4150	4150	4150	0
140	20241105	180300	976963460	4150	4150	4150	4150	0
141	20241105	180200	976963460	4150	4150	4150	4150	0
142	20241105	180100	976963460	4150	4150	4150	4150	0
143	20241105	180000	976963460	4150	4150	4150	4150	0
144	20241105	175900	976963460	4150	4150	4150	4150	0
145	20241105	175800	976963460	4150	4150	4150	4150	0
146	20241105	175700	976963460	4150	4150	4150	4150	0
147	20241105	175600	976963460	4150	4150	4150	4150	0
148	20241105	175500	976963460	4150	4150	4150	4150	0
149	20241105	175400	976963460	4150	4150	4150	4150	0
150	20241105	175300	976963460	4150	4150	4150	4150	0
151	20241105	175200	976963460	4150	4150	4150	4150	0
152	20241105	175100	976963460	4150	4150	4150	4150	8128
153	20241105	175000	976963460	4150	4150	4150	4150	0
154	20241105	174900	976963460	4150	4150	4150	4150	0
155	20241105	174800	976963460	4150	4150	4150	4150	0
156	20241105	174700	976963460	4150	4150	4150	4150	0
157	20241105	174600	976963460	4150	4150	4150	4150	0
158	20241105	174500	976963460	4150	4150	4150	4150	0
159	20241105	174400	976963460	4150	4150	4150	4150	0
160	20241105	174300	976963460	4150	4150	4150	4150	0
161	20241105	174200	976963460	4150	4150	4150	4150	0
162	20241105	174100	976963460	4150	4150	4150	4150	0
163	20241105	174000	976963460	4150	4150	4150	4150	0
164	20241105	173900	976963460	4150	4150	4150	4150	0
165	20241105	173800	976963460	4150	4150	4150	4150	0
166	20241105	173700	976963460	4150	4150	4150	4150	0
167	20241105	173600	976963460	4150	4150	4150	4150	0
168	20241105	173500	976963460	4150	4150	4150	4150	0
169	20241105	173400	976963460	4150	4150	4150	4150	0
170	20241105	173300	976963460	4150	4150	4150	4150	0
171	20241105	173200	976963460	4150	4150	4150	4150	0
172	20241105	173100	976963460	4150	4150	4150	4150	0
173	20241105	173000	976963460	4150	4150	4150	4150	0
174	20241105	172900	976963460	4150	4150	4150	4150	0
175	20241105	172800	976963460	4150	4150	4150	4150	0
176	20241105	172700	976963460	4150	4150	4150	4150	0
177	20241105	172600	976963460	4150	4150	4150	4150	0
178	20241105	172500	976963460	4150	4150	4150	4150	0
179	20241105	172400	976963460	4150	4150	4150	4150	0
180	20241105	172300	976963460	4150	4150	4150	4150	0
181	20241105	172200	976963460	4150	4150	4150	4150	0
182	20241105	172100	976963460	4150	4150	4150	4150	8128
183	20241105	172000	976963460	4150	4150	4150	4150	0
184	20241105	171900	976963460	4150	4150	4150	4150	0
185	20241105	171800	976963460	4150	4150	4150	4150	0
186	20241105	171700	976963460	4150	4150	4150	4150	0
187	20241105	171600	976963460	4150	4150	4150	4150	0
188	20241105	171500	976963460	4150	4150	4150	4150	0
189	20241105	171400	976963460	4150	4150	4150	4150	0
190	20241105	171300	976963460	4150	4150	4150	4150	0
191	20241105	171200	976963460	4150	4150	4150	4150	0
192	20241105	171100	976963460	4150	4150	4150	4150	0
193	20241105	171000	976963460	4150	4150	4150	4150	0
194	20241105	170900	976963460	4150	4150	4150	4150	0
195	20241105	170800	976963460	4150	4150	4150	4150	0
196	20241105	170700	976963460	4150	4150	4150	4150	0
197	20241105	170600	976963460	4150	4150	4150	4150	0
198	20241105	170500	976963460	4150	4150	4150	4150	0
199	20241105	170400	976963460	4150	4150	4150	4150	0
200	20241105	170300	976963460	4150	4150	4150	4150	0
201	20241105	170200	976963460	4150	4150	4150	4150	0
202	20241105	170100	976963460	4150	4150	4150	4150	0
203	20241105	170000	976963460	4150	4150	4150	4150	0
204	20241105	165900	976963460	4150	4150	4150	4150	0
205	20241105	165800	976963460	4150	4150	4150	4150	0
206	20241105	165700	976963460	4150	4150	4150	4150	0
207	20241105	165600	976963460	4150	4150	4150	4150	0
208	20241105	165500	976963460	4150	4150	4150	4150	0
209	20241105	165400	976963460	4150	4150	4150	4150	0
210	20241105	165300	976963460	4150	4150	4150	4150	0
211	20241105	165200	976963460	4150	4150	4150	4150	0
212	20241105	165100	976963460	4150	4150	4150	4150	8128
213	20241105	165000	976963460	4150	4150	4150	4150	0
214	20241105	164900	976963460	4150	4150	4150	4150	0
215	20241105	164800	976963460	4150	4150	4150	4150	0
216	20241105	164700	976963460	4150	4150	4150	4150	0
217	20241105	164600	976963460	4150	4150	4150	4150	0
218	20241105	164500	976963460	4150	4150	4150	4150	0
219	20241105	164400	976963460	4150	4150	4150	4150	0
220	20241105	164300	976963460	4150	4150	4150	4150	0
221	20241105	164200	976963460	4150	4150	4150	4150	0
222	20241105	164100	976963460	4150	4150	4150	4150	0
223	20241105	164000	976963460	4150	4150	4150	4150	0
224	20241105	163900	976963460	4150	4150	4150	4150	0
225	20241105	163800	976963460	4150	4150	4150	4150	0
226	20241105	163700	976963460	4150	4150	4150	4150	0
227	20241105	163600	976963460	4150	4150	4150	4150	0
228	20241105	163500	976963460	4150	4150	4150	4150	0
229	20241105	163400	976963460	4150	4150	4150	4150	0
230	20241105	163300	976963460	4150	4150	4150	4150	0
231	20241105	163200	976963460	4150	4150	4150	4150	0
232	20241105	163100	976963460	4150	4150	4150	4150	0
233	20241105	163000	976963460	4150	4150	4150	4150	0
234	20241105	162900	976963460	4150	4150	4150	4150	0
235	20241105	162800	976963460	4150	4150	4150	4150	0
236	20241105	162700	976963460	4150	4150	4150	4150	0
237	20241105	162600	976963460	4150	4150	4150	4150	0
238	20241105	162500	976963460	4150	4150	4150	4150	0
239	20241105	162400	976963460	4150	4150	4150	4150	0
240	20241105	162300	976963460	4150	4150	4150	4150	0
241	20241105	162200	976963460	4150	4150	4150	4150	0
242	20241105	162100	976963460	4150	4150	4150	4150	8128
243	20241105	162000	976963460	4150	4150	4150	4150	0
244	20241105	161900	976963460	4150	4150	4150	4150	0
245	20241105	161800	976963460	4150	4150	4150	4150	0
246	20241105	161700	976963460	4150	4150	4150	4150	0
247	20241105	161600	976963460	4150	4150	4150	4150	0
248	20241105	161500	976963460	4150	4150	4150	4150	0
249	20241105	161400	976963460	4150	4150	4150	4150	0
250	20241105	161300	976963460	4150	4150	4150	4150	0
251	20241105	161200	976963460	4150	4150	4150	4150	0
252	20241105	161100	976963460	4150	4150	4150	4150	0
253	20241105	161000	976963460	4150	4150	4150	4150	0
254	20241105	160900	976963460	4150	4150	4150	4150	0
255	20241105	160800	976963460	4150	4150	4150	4150	0
256	20241105	160700	976963460	4150	4150	4150	4150	0
257	20241105	160600	976963460	4150	4150	4150	4150	0
258	20241105	160500	976963460	4150	4150	4150	4150	0
259	20241105	160400	976963460	4150	4150	4150	4150	0
260	20241105	160300	976963460	4150	4150	4150	4150	0
261	20241105	160200	976963460	4150	4150	4150	4150	0
262	20241105	160100	976963460	4150	4150	4150	4150	0
263	20241105	160000	976963460	4150	4150	4150	4150	0
264	20241105	155900	976963460	4150	4150	4150	4150	0
265	20241105	155800	976963460	4150	4150	4150	4150	0
266	20241105	155700	976963460	4150	4150	4150	4150	0
267	20241105	155600	976963460	4150	4150	4150	4150	0
268	20241105	155500	976963460	4150	4150	4150	4150	0
269	20241105	155400	976963460	4150	4150	4150	4150	0
270	20241105	155300	976963460	4150	4150	4150	4150	0
271	20241105	155200	976963460	4150	4150	4150	4150	0
272	20241105	155100	976963460	4150	4150	4150	4150	8128
273	20241105	155000	976963460	4150	4150	4150	4150	0
274	20241105	154900	976963460	4150	4150	4150	4150	0
275	20241105	154800	976963460	4150	4150	4150	4150	0
276	20241105	154700	976963460	4150	4150	4150	4150	0
277	20241105	154600	976963460	4150	4150	4150	4150	0
278	20241105	154500	976963460	4150	4150	4150	4150	0
279	20241105	154400	976963460	4150	4150	4150	4150	0
280	20241105	154300	976963460	4150	4150	4150	4150	0
281	20241105	154200	976963460	4150	4150	4150	4150	0
282	20241105	154100	976963460	4150	4150	4150	4150	0
283	20241105	154000	976963460	4150	4150	4150	4150	0
284	20241105	153900	976963460	4150	4150	4150	4150	0
285	20241105	153800	976963460	4150	4150	4150	4150	0
286	20241105	153700	976963460	4150	4150	4150	4150	0
287	20241105	153600	976963460	4150	4150	4150	4150	0
288	20241105	153500	976963460	4150	4150	4150	4150	0
289	20241105	153400	976963460	4150	4150	4150	4150	0
290	20241105	153300	976963460	4150	4150	4150	4150	0
291	20241105	153200	976963460	4150	4150	4150	4150	0
292	20241105	153100	976963460	4150	4150	4150	4150	0
293	20241105	153000	976963460	4150	4150	4150	4150	8128
294	20241105	152900	943232260	4170	4170	4170	4170	0
295	20241105	152800	943232260	4170	4170	4170	4170	0
296	20241105	152700	943232260	4170	4170	4170	4170	0
297	20241105	152600	943232260	4170	4170	4170	4170	0
298	20241105	152500	943232260	4170	4170	4170	4170	0
299	20241105	152400	943232260	4170	4170	4170	4170	0
300	20241105	152300	943232260	4170	4170	4170	4170	0
301	20241105	152200	943232260	4170	4170	4170	4170	0
302	20241105	152100	943232260	4170	4170	4170	4170	0
303	20241105	152000	943232260	4170	4170	4170	4170	0
304	20241105	151900	943232260	4170	4075	4175	4075	3894
305	20241105	151800	927060770	4075	4070	4075	4065	296
306	20241105	151700	925855335	4070	4070	4070	4070	1
307	20241105	151600	925851265	4070	4070	4070	4070	4
308	20241105	151500	925834985	4070	4070	4070	4070	0
309	20241105	151400	925834985	4070	4070	4070	4070	2
310	20241105	151300	925826845	4070	4070	4070	4070	3
311	20241105	151200	925814635	4070	4070	4070	4070	1
312	20241105	151100	925810565	4070	4045	4070	4045	359
313	20241105	151000	924358360	4070	4050	4070	4045	1596
314	20241105	150900	917902405	4045	4050	4050	4045	36
315	20241105	150800	917756710	4075	4075	4075	4075	1
316	20241105	150700	917752635	4045	4060	4060	4045	741
317	20241105	150600	914748585	4065	4065	4065	4065	1386
318	20241105	150500	909114495	4070	4090	4090	4070	61
319	20241105	150400	908866005	4075	4075	4075	4075	0
320	20241105	150300	908866005	4075	4075	4075	4075	21
321	20241105	150200	908780430	4095	4075	4095	4075	86
322	20241105	150100	908429960	4100	4100	4100	4100	0
323	20241105	150000	908429960	4100	4100	4100	4100	0
324	20241105	145900	908429960	4100	4100	4100	4100	0
325	20241105	145800	908429960	4100	4100	4100	4100	50
326	20241105	145700	908224960	4100	4100	4100	4100	0
327	20241105	145600	908224960	4100	4060	4100	4060	715
328	20241105	145500	905300125	4055	4055	4055	4055	116
329	20241105	145400	904829745	4040	4055	4055	4040	25
330	20241105	145300	904728730	4045	4045	4045	4045	3
331	20241105	145200	904716595	4055	4055	4055	4055	23
332	20241105	145100	904623330	4060	4060	4060	4060	3
333	20241105	145000	904611150	4060	4060	4060	4035	1013
334	20241105	144900	900523395	4035	4045	4045	4035	644
335	20241105	144800	897921405	4060	4040	4060	4040	3
336	20241105	144700	897909245	4065	4050	4065	4045	301
337	20241105	144600	896691650	4065	4065	4065	4065	0
338	20241105	144500	896691650	4065	4050	4065	4045	67
339	20241105	144400	896420490	4050	4050	4050	4050	500
340	20241105	144300	894395490	4065	4050	4065	4050	552
341	20241105	144200	892159875	4050	4065	4065	4050	116
342	20241105	144100	891690060	4050	4070	4070	4050	302
343	20241105	144000	890466920	4050	4060	4060	4050	765
344	20241105	143900	887364700	4075	4075	4075	4075	1
345	20241105	143800	887360625	4075	4075	4075	4075	162
346	20241105	143700	886700475	4085	4085	4085	4085	0
347	20241105	143600	886700475	4085	4085	4085	4085	35
348	20241105	143500	886557500	4090	4090	4090	4090	0
349	20241105	143400	886557500	4090	4090	4090	4090	40
350	20241105	143300	886393900	4090	4090	4090	4090	0
351	20241105	143200	886393900	4090	4090	4090	4090	5
352	20241105	143100	886373450	4090	4090	4090	4090	0
353	20241105	143000	886373450	4090	4090	4090	4090	0
354	20241105	142900	886373450	4090	4090	4090	4090	0
355	20241105	142800	886373450	4090	4090	4090	4090	1
356	20241105	142700	886369360	4085	4085	4085	4085	1
357	20241105	142600	886365275	4090	4090	4090	4090	100
358	20241105	142500	885956275	4090	4090	4090	4090	0
359	20241105	142400	885956275	4090	4090	4090	4090	28
360	20241105	142300	885841755	4085	4085	4085	4085	71
361	20241105	142200	885551720	4085	4085	4085	4085	5
362	20241105	142100	885531295	4085	4085	4085	4085	16
363	20241105	142000	885465935	4085	4085	4085	4085	0
364	20241105	141900	885465935	4085	4075	4090	4075	275
365	20241105	141800	884345275	4080	4075	4080	4060	1523
366	20241105	141700	878147065	4095	4105	4105	4080	5688
367	20241105	141600	854857205	4105	4115	4115	4105	3177
368	20241105	141500	841808610	4130	4115	4130	4110	756
369	20241105	141400	838699305	4135	4135	4135	4135	0
370	20241105	141300	838699305	4135	4135	4135	4135	0
371	20241105	141200	838699305	4135	4135	4135	4135	0
372	20241105	141100	838699305	4135	4135	4135	4135	0
373	20241105	141000	838699305	4135	4135	4135	4135	0
374	20241105	140900	838699305	4135	4135	4135	4135	0
375	20241105	140800	838699305	4135	4135	4135	4135	0
376	20241105	140700	838699305	4135	4135	4135	4135	0
377	20241105	140600	838699305	4135	4135	4135	4135	0
378	20241105	140500	838699305	4135	4115	4135	4115	374
379	20241105	140400	837160275	4115	4120	4120	4115	1839
380	20241105	140300	829585650	4135	4135	4135	4135	0
381	20241105	140200	829585650	4135	4135	4135	4135	2
382	20241105	140100	829577380	4140	4140	4140	4140	0
383	20241105	140000	829577380	4140	4125	4140	4115	402
384	20241105	135900	827922230	4150	4150	4150	4150	0
385	20241105	135800	827922230	4150	4150	4150	4150	1
386	20241105	135700	827918080	4120	4120	4120	4120	1
387	20241105	135600	827913960	4125	4145	4145	4125	158
388	20241105	135500	827260630	4175	4175	4175	4175	2
389	20241105	135400	827252280	4175	4175	4175	4175	0
390	20241105	135300	827252280	4175	4175	4175	4175	0
391	20241105	135200	827252280	4175	4175	4175	4175	0
392	20241105	135100	827252280	4175	4155	4175	4140	1328
393	20241105	135000	821744960	4165	4180	4180	4165	124
394	20241105	134900	821226970	4185	4170	4185	4170	40
395	20241105	134800	821060155	4175	4200	4200	4175	806
396	20241105	134700	817686180	4200	4215	4215	4170	814
397	20241105	134600	814280435	4200	4250	4250	4200	283
398	20241105	134500	813080935	4240	4165	4260	4165	8747
399	20241105	134400	776130160	4165	4125	4165	4125	4042
400	20241105	134300	759344815	4125	4125	4125	4125	328
401	20241105	134200	757991815	4125	4125	4125	4125	490
402	20241105	134100	755970565	4120	4120	4120	4120	0
403	20241105	134000	755970565	4120	4120	4120	4120	0
404	20241105	133900	755970565	4120	4120	4120	4120	0
405	20241105	133800	755970565	4120	4120	4120	4120	0
406	20241105	133700	755970565	4120	4120	4120	4120	0
407	20241105	133600	755970565	4120	4150	4150	4120	63
408	20241105	133500	755710440	4120	4120	4120	4120	75
409	20241105	133400	755401440	4120	4125	4125	4120	208
410	20241105	133300	754544230	4155	4155	4155	4155	0
411	20241105	133200	754544230	4155	4155	4155	4155	446
412	20241105	133100	752691100	4155	4155	4155	4155	2
413	20241105	133000	752682790	4155	4155	4155	4155	0
414	20241105	132900	752682790	4155	4155	4155	4155	0
415	20241105	132800	752682790	4155	4155	4155	4155	20
416	20241105	132700	752599690	4155	4155	4155	4155	0
417	20241105	132600	752599690	4155	4155	4155	4155	0
418	20241105	132500	752599690	4155	4155	4155	4155	5
419	20241105	132400	752578915	4130	4135	4135	4130	927
420	20241105	132300	748749680	4155	4155	4155	4155	10
421	20241105	132200	748708130	4140	4135	4140	4135	1065
422	20241105	132100	744303940	4135	4135	4135	4135	437
423	20241105	132000	742496945	4135	4135	4135	4130	762
424	20241105	131900	739346095	4140	4140	4140	4140	1
425	20241105	131800	739341955	4145	4145	4145	4145	0
426	20241105	131700	739341955	4145	4145	4145	4145	32
427	20241105	131600	739209315	4165	4165	4165	4165	0
428	20241105	131500	739209315	4165	4165	4165	4165	0
429	20241105	131400	739209315	4165	4165	4165	4165	0
430	20241105	131300	739209315	4165	4165	4165	4165	2
431	20241105	131200	739200985	4150	4150	4150	4150	0
432	20241105	131100	739200985	4150	4145	4150	4145	642
433	20241105	131000	736537275	4145	4145	4145	4145	1
434	20241105	130900	736533130	4130	4135	4145	4130	54
435	20241105	130800	736310090	4130	4130	4130	4130	0
436	20241105	130700	736310090	4130	4130	4130	4130	0
437	20241105	130600	736310090	4130	4130	4130	4130	26
438	20241105	130500	736202710	4120	4115	4120	4115	591
439	20241105	130400	733767920	4115	4115	4115	4115	131
440	20241105	130300	733228855	4120	4120	4120	4120	1
441	20241105	130200	733224735	4120	4120	4120	4120	241
442	20241105	130100	732231815	4120	4120	4120	4120	0
443	20241105	130000	732231815	4120	4130	4130	4120	176
444	20241105	125900	731505555	4140	4140	4140	4140	183
445	20241105	125800	730747935	4140	4145	4145	4140	197
446	20241105	125700	729931395	4150	4150	4150	4150	1
447	20241105	125600	729927245	4145	4145	4145	4145	0
448	20241105	125500	729927245	4145	4145	4145	4145	0
449	20241105	125400	729927245	4145	4145	4145	4145	0
450	20241105	125300	729927245	4145	4145	4145	4145	0
451	20241105	125200	729927245	4145	4145	4145	4145	0
452	20241105	125100	729927245	4145	4140	4145	4140	31
453	20241105	125000	729798755	4140	4140	4140	4140	0
454	20241105	124900	729798755	4140	4140	4140	4140	0
455	20241105	124800	729798755	4140	4140	4140	4140	0
456	20241105	124700	729798755	4140	4140	4140	4140	3
457	20241105	124600	729786335	4140	4140	4140	4140	4
458	20241105	124500	729769775	4140	4140	4140	4140	0
459	20241105	124400	729769775	4140	4140	4140	4140	0
460	20241105	124300	729769775	4140	4135	4140	4135	165
461	20241105	124200	729086680	4140	4140	4140	4140	0
462	20241105	124100	729086680	4140	4140	4140	4140	1
463	20241105	124000	729082540	4140	4140	4140	4140	43
464	20241105	123900	728904520	4135	4135	4135	4135	0
465	20241105	123800	728904520	4135	4135	4135	4135	0
466	20241105	123700	728904520	4135	4125	4135	4125	8
467	20241105	123600	728871475	4140	4140	4140	4140	0
468	20241105	123500	728871475	4140	4110	4140	4110	141
469	20241105	123400	728288595	4125	4125	4125	4125	0
470	20241105	123300	728288595	4125	4125	4125	4125	0
471	20241105	123200	728288595	4125	4115	4125	4095	183
472	20241105	123100	727536605	4100	4100	4100	4100	45
473	20241105	123000	727352105	4125	4125	4125	4125	0
474	20241105	122900	727352105	4125	4125	4125	4125	0
475	20241105	122800	727352105	4125	4125	4125	4125	0
476	20241105	122700	727352105	4125	4125	4125	4125	1
477	20241105	122600	727347980	4095	4095	4095	4095	1000
478	20241105	122500	723252980	4100	4100	4110	4090	2687
479	20241105	122400	712244360	4105	4110	4110	4105	4841
480	20241105	122300	692367360	4110	4120	4120	4110	1614
481	20241105	122200	685732115	4120	4120	4120	4120	0
482	20241105	122100	685732115	4120	4120	4120	4120	0
483	20241105	122000	685732115	4120	4120	4120	4120	346
484	20241105	121900	684306595	4115	4115	4115	4115	0
485	20241105	121800	684306595	4115	4140	4140	4115	739
486	20241105	121700	681264485	4150	4150	4150	4150	0
487	20241105	121600	681264485	4150	4150	4150	4150	0
488	20241105	121500	681264485	4150	4150	4150	4150	0
489	20241105	121400	681264485	4150	4150	4150	4150	1
490	20241105	121300	681260335	4140	4140	4140	4140	3
491	20241105	121200	681247915	4165	4165	4165	4165	1
492	20241105	121100	681243750	4140	4150	4150	4140	220
493	20241105	121000	680332560	4150	4150	4150	4150	0
494	20241105	120900	680332560	4150	4150	4150	4150	3
495	20241105	120800	680320110	4145	4145	4145	4145	0
496	20241105	120700	680320110	4145	4165	4165	4145	502
497	20241105	120600	678239120	4145	4145	4145	4145	0
498	20241105	120500	678239120	4145	4145	4145	4145	0
499	20241105	120400	678239120	4145	4145	4145	4145	0
500	20241105	120300	678239120	4145	4145	4145	4145	1
501	20241105	120200	678234975	4170	4170	4170	4170	0
502	20241105	120100	678234975	4170	4170	4170	4170	0
503	20241105	120000	678234975	4170	4170	4170	4170	0
504	20241105	115900	678234975	4170	4170	4170	4170	0
505	20241105	115800	678234975	4170	4170	4170	4170	61
506	20241105	115700	677980605	4170	4155	4170	4155	1161
507	20241105	115600	673150770	4135	4135	4135	4135	1
508	20241105	115500	673146635	4160	4170	4170	4160	2786
509	20241105	115400	661540145	4170	4170	4170	4170	27
510	20241105	115300	661427555	4180	4180	4180	4170	141
511	20241105	115200	660838185	4175	4175	4175	4175	0
512	20241105	115100	660838185	4175	4170	4195	4170	4809
513	20241105	115000	640730670	4170	4160	4170	4160	313
514	20241105	114900	639427625	4155	4155	4155	4155	89
515	20241105	114800	639057830	4160	4145	4160	4145	821
516	20241105	114700	635654720	4140	4140	4140	4140	302
517	20241105	114600	634404440	4140	4140	4140	4140	0
518	20241105	114500	634404440	4140	4140	4140	4140	0
519	20241105	114400	634404440	4140	4140	4140	4140	0
520	20241105	114300	634404440	4140	4140	4140	4135	3
521	20241105	114200	634392025	4145	4140	4145	4140	200
522	20241105	114100	633563090	4130	4130	4130	4130	1
523	20241105	114000	633558960	4120	4130	4130	4120	480
524	20241105	113900	631579615	4140	4140	4145	4135	8
525	20241105	113800	631546500	4125	4135	4145	4125	708
526	20241105	113700	628623895	4150	4150	4150	4150	0
527	20241105	113600	628623895	4150	4135	4150	4135	4
528	20241105	113500	628607310	4140	4140	4140	4140	22
529	20241105	113400	628516230	4150	4135	4155	4135	122
530	20241105	113300	628011425	4140	4140	4140	4140	0
531	20241105	113200	628011425	4140	4140	4140	4140	150
532	20241105	113100	627390425	4145	4145	4145	4145	0
533	20241105	113000	627390425	4145	4145	4145	4145	0
534	20241105	112900	627390425	4145	4145	4145	4145	0
535	20241105	112800	627390425	4145	4140	4145	4140	24
536	20241105	112700	627291045	4145	4145	4145	4145	0
537	20241105	112600	627291045	4145	4145	4145	4145	12
538	20241105	112500	627241305	4140	4130	4140	4130	69
539	20241105	112400	626956135	4135	4135	4135	4135	1
540	20241105	112300	626952000	4130	4130	4130	4130	19
541	20241105	112200	626873530	4130	4130	4130	4130	152
542	20241105	112100	626245770	4130	4130	4130	4130	0
543	20241105	112000	626245770	4130	4130	4130	4130	523
544	20241105	111900	624085780	4135	4140	4155	4135	33
545	20241105	111800	623949300	4155	4150	4155	4150	52
546	20241105	111700	623733375	4160	4125	4160	4125	96
547	20241105	111600	623336730	4115	4120	4120	4115	201
548	20241105	111500	622509475	4115	4120	4120	4115	1665
549	20241105	111400	615651315	4130	4130	4130	4130	0
550	20241105	111300	615651315	4130	4135	4135	4130	21
551	20241105	111200	615564485	4120	4125	4125	4120	95
552	20241105	111100	615172880	4130	4130	4130	4130	15
553	20241105	111000	615110930	4130	4130	4135	4130	10
554	20241105	110900	615069625	4125	4135	4135	4125	26
555	20241105	110800	614962145	4130	4135	4135	4130	3
556	20241105	110700	614949745	4135	4130	4135	4130	30
557	20241105	110600	614825810	4130	4130	4130	4130	0
558	20241105	110500	614825810	4130	4130	4130	4130	0
559	20241105	110400	614825810	4130	4130	4130	4130	1
560	20241105	110300	614821680	4125	4125	4125	4125	1
561	20241105	110200	614817555	4135	4135	4135	4135	0
562	20241105	110100	614817555	4135	4135	4135	4135	0
563	20241105	110000	614817555	4135	4130	4135	4120	272
564	20241105	105900	613696830	4130	4125	4130	4125	31
565	20241105	105800	613568810	4125	4130	4130	4125	163
566	20241105	105700	612896065	4130	4130	4130	4130	1
567	20241105	105600	612891935	4130	4130	4130	4130	21
568	20241105	105500	612805205	4135	4135	4135	4135	0
569	20241105	105400	612805205	4135	4140	4140	4135	109
570	20241105	105300	612354440	4130	4135	4135	4130	372
571	20241105	105200	610816765	4165	4155	4165	4135	1015
572	20241105	105100	606613360	4170	4170	4170	4170	0
573	20241105	105000	606613360	4170	4155	4170	4155	38
574	20241105	104900	606455095	4155	4155	4155	4155	0
575	20241105	104800	606455095	4155	4160	4160	4155	4
576	20241105	104700	606438465	4145	4150	4150	4145	189
577	20241105	104600	605655055	4155	4155	4155	4155	43
578	20241105	104500	605476390	4160	4195	4195	4160	447
579	20241105	104400	603614610	4165	4140	4195	4140	2789
580	20241105	104300	591988650	4145	4155	4155	4135	1927
581	20241105	104200	583999195	4155	4160	4160	4155	995
582	20241105	104100	579860000	4165	4165	4165	4160	829
583	20241105	104000	576411165	4165	4165	4165	4165	1924
584	20241105	103900	568397705	4170	4170	4170	4170	0
585	20241105	103800	568397705	4170	4170	4170	4170	3
586	20241105	103700	568385195	4170	4170	4170	4170	607
587	20241105	103600	565854005	4170	4170	4170	4170	1
588	20241105	103500	565849835	4170	4170	4170	4170	2
589	20241105	103400	565841495	4170	4170	4175	4170	27
590	20241105	103300	565728900	4165	4170	4170	4165	104
591	20241105	103200	565295720	4170	4175	4175	4170	5
592	20241105	103100	565274865	4165	4165	4165	4165	405
593	20241105	103000	563588040	4165	4170	4170	4165	92
594	20241105	102900	563204855	4165	4170	4170	4165	778
595	20241105	102800	559962075	4170	4170	4170	4170	18
596	20241105	102700	559887015	4165	4175	4175	4165	301
597	20241105	102600	558633170	4180	4170	4180	4170	358
598	20241105	102500	557140290	4165	4165	4165	4155	133
599	20241105	102400	556587005	4160	4175	4180	4160	50
600	20241105	102300	556378875	4180	4165	4180	4165	1016
601	20241105	102200	552147185	4165	4185	4185	4165	2751
602	20241105	102100	540674835	4185	4175	4185	4170	1369
603	20241105	102000	534956685	4170	4180	4200	4170	3825
604	20241105	101900	518998215	4175	4175	4185	4175	1141
605	20241105	101800	514234350	4180	4230	4230	4170	2476
606	20241105	101700	503887070	4220	4180	4220	4180	1831
607	20241105	101600	496207815	4175	4200	4200	4170	2693
608	20241105	101500	484951410	4200	4190	4210	4185	3613
609	20241105	101400	469770250	4195	4170	4300	4170	12886
610	20241105	101300	415427875	4170	4160	4170	4160	1297
611	20241105	101200	410022650	4160	4165	4170	4160	1170
612	20241105	101100	405149350	4145	4155	4165	4135	4662
613	20241105	101000	385802460	4145	4060	4165	4060	8158
614	20241105	100900	352296645	4055	4035	4055	4035	514
615	20241105	100800	350218255	4035	4035	4035	4035	1
616	20241105	100700	350214220	4035	4025	4035	4025	1300
617	20241105	100600	344981410	4020	4015	4020	4015	376
618	20241105	100500	343471025	4010	3995	4010	3995	169
619	20241105	100400	342793915	4005	3995	4005	3995	1273
620	20241105	100300	337705715	3990	3990	4005	3990	1349
621	20241105	100200	332322350	3990	3995	3995	3990	434
622	20241105	100100	330589800	3995	3995	3995	3995	498
623	20241105	100000	328600290	4000	4005	4005	4000	170
624	20241105	095900	327920040	4005	4005	4010	4005	245
625	20241105	095800	326938810	4015	4015	4015	4015	0
626	20241105	095700	326938810	4015	4015	4015	4015	111
627	20241105	095600	326493145	4005	4015	4015	4005	21
628	20241105	095500	326408840	4005	4015	4020	4005	242
629	20241105	095400	325436655	4015	4015	4015	4015	1
630	20241105	095300	325432640	4000	4000	4000	4000	800
631	20241105	095200	322232640	4010	3995	4010	3995	203
632	20241105	095100	321419900	3990	4005	4015	3990	1533
633	20241105	095000	315289915	4005	3995	4005	3995	963
634	20241105	094900	311442140	4005	4000	4010	4000	1345
635	20241105	094800	306056520	4000	3985	4000	3985	434
636	20241105	094700	304323160	3990	3975	3990	3975	85
637	20241105	094600	303985270	3975	3975	3975	3975	100
638	20241105	094500	303587770	3970	3985	3985	3970	533
639	20241105	094400	301471685	3985	3970	3985	3955	2758
640	20241105	094300	290509660	3955	3970	3970	3955	264
641	20241105	094200	289461610	3970	3950	3975	3940	5659
642	20241105	094100	267108710	3950	3955	3975	3950	1092
643	20241105	094000	262788475	3975	3985	3990	3950	7124
644	20241105	093900	234518900	3990	4015	4015	3990	6845
645	20241105	093800	207143985	4025	4025	4025	4025	47
646	20241105	093700	206954810	4015	4015	4015	4015	0
647	20241105	093600	206954810	4015	4020	4020	4015	7
648	20241105	093500	206926700	4020	4020	4020	4020	64
649	20241105	093400	206669420	4020	4010	4020	4010	4
650	20241105	093300	206653370	4015	4015	4015	4015	26
651	20241105	093200	206548980	4015	4015	4015	4015	4
652	20241105	093100	206532920	4010	4005	4010	4005	300
653	20241105	093000	205330920	4005	4010	4010	4005	2348
654	20241105	092900	195926430	4005	4015	4015	4005	2101
655	20241105	092800	187504370	4020	4015	4020	4015	21
656	20241105	092700	187420050	4020	4015	4035	4010	658
657	20241105	092600	184779175	4015	4025	4025	4015	776
658	20241105	092500	181663425	4040	4040	4040	4040	50
659	20241105	092400	181461425	4055	4050	4055	4045	511
660	20241105	092300	179392770	4050	4025	4050	4015	3002
661	20241105	092200	167320990	4045	4045	4045	4045	19
662	20241105	092100	167244135	4050	4020	4050	4020	1836
663	20241105	092000	159860065	4025	4025	4025	4025	190
664	20241105	091900	159095315	4025	4020	4025	4020	328
665	20241105	091800	157776070	4020	4035	4035	4020	3403
666	20241105	091700	144064850	4035	4045	4045	4035	531
667	20241105	091600	141920950	4065	4060	4075	4040	7340
668	20241105	091500	112201840	4090	4060	4090	4060	280
669	20241105	091400	111065010	4060	4080	4080	4060	2744
670	20241105	091300	99891695	4100	4100	4100	4100	500
671	20241105	091200	97841695	4100	4100	4100	4100	1013
672	20241105	091100	93688395	4100	4100	4100	4100	180
673	20241105	091000	92950395	4100	4100	4100	4100	549
674	20241105	090900	90699495	4100	4145	4145	4055	3361
675	20241105	090800	77000575	4145	4110	4145	4075	1706
676	20241105	090700	69985375	4105	4095	4105	4095	1201
677	20241105	090600	65061390	4085	4080	4090	4060	1020
678	20241105	090500	60902945	4060	4055	4060	4055	135
679	20241105	090400	60355115	4075	4050	4075	4045	8627
680	20241105	090300	25407830	4050	4050	4050	4050	0
681	20241105	090200	25407830	4050	4050	4050	4050	1000
682	20241105	090100	21357830	4050	4050	4050	4050	1217
683	20241105	090000	16428980	4060	4070	4070	4060	3985