KissMeData/054780/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	193500	173474335	4655	4655	4655	4655	493
3	20241106	193400	173474335	4655	4655	4655	4655	0
4	20241106	193300	173474335	4655	4655	4655	4655	0
5	20241106	193200	173474335	4655	4655	4655	4655	0
6	20241106	193100	173474335	4655	4655	4655	4655	0
7	20241106	193000	173474335	4655	4655	4655	4655	0
8	20241106	192900	173474335	4655	4655	4655	4655	0
9	20241106	192800	173474335	4655	4655	4655	4655	0
10	20241106	192700	173474335	4655	4655	4655	4655	0
11	20241106	192600	173474335	4655	4655	4655	4655	0
12	20241106	192500	173474335	4655	4655	4655	4655	0
13	20241106	192400	173474335	4655	4655	4655	4655	0
14	20241106	192300	173474335	4655	4655	4655	4655	0
15	20241106	192200	173474335	4655	4655	4655	4655	0
16	20241106	192100	173474335	4655	4655	4655	4655	0
17	20241106	192000	173474335	4655	4655	4655	4655	0
18	20241106	191900	173474335	4655	4655	4655	4655	0
19	20241106	191800	173474335	4655	4655	4655	4655	0
20	20241106	191700	173474335	4655	4655	4655	4655	0
21	20241106	191600	173474335	4655	4655	4655	4655	0
22	20241106	191500	173474335	4655	4655	4655	4655	0
23	20241106	191400	173474335	4655	4655	4655	4655	0
24	20241106	191300	173474335	4655	4655	4655	4655	0
25	20241106	191200	173474335	4655	4655	4655	4655	0
26	20241106	191100	173474335	4655	4655	4655	4655	0
27	20241106	191000	173474335	4655	4655	4655	4655	0
28	20241106	190900	173474335	4655	4655	4655	4655	0
29	20241106	190800	173474335	4655	4655	4655	4655	0
30	20241106	190700	173474335	4655	4655	4655	4655	0
31	20241106	190600	173474335	4655	4655	4655	4655	0
32	20241106	190500	173474335	4655	4655	4655	4655	493
33	20241106	190400	173474335	4655	4655	4655	4655	0
34	20241106	190300	173474335	4655	4655	4655	4655	0
35	20241106	190200	173474335	4655	4655	4655	4655	0
36	20241106	190100	173474335	4655	4655	4655	4655	0
37	20241106	190000	173474335	4655	4655	4655	4655	0
38	20241106	185900	173474335	4655	4655	4655	4655	0
39	20241106	185800	173474335	4655	4655	4655	4655	0
40	20241106	185700	173474335	4655	4655	4655	4655	0
41	20241106	185600	173474335	4655	4655	4655	4655	0
42	20241106	185500	173474335	4655	4655	4655	4655	0
43	20241106	185400	173474335	4655	4655	4655	4655	0
44	20241106	185300	173474335	4655	4655	4655	4655	0
45	20241106	185200	173474335	4655	4655	4655	4655	0
46	20241106	185100	173474335	4655	4655	4655	4655	0
47	20241106	185000	173474335	4655	4655	4655	4655	0
48	20241106	184900	173474335	4655	4655	4655	4655	0
49	20241106	184800	173474335	4655	4655	4655	4655	0
50	20241106	184700	173474335	4655	4655	4655	4655	0
51	20241106	184600	173474335	4655	4655	4655	4655	0
52	20241106	184500	173474335	4655	4655	4655	4655	0
53	20241106	184400	173474335	4655	4655	4655	4655	0
54	20241106	184300	173474335	4655	4655	4655	4655	0
55	20241106	184200	173474335	4655	4655	4655	4655	0
56	20241106	184100	173474335	4655	4655	4655	4655	0
57	20241106	184000	173474335	4655	4655	4655	4655	0
58	20241106	183900	173474335	4655	4655	4655	4655	0
59	20241106	183800	173474335	4655	4655	4655	4655	0
60	20241106	183700	173474335	4655	4655	4655	4655	0
61	20241106	183600	173474335	4655	4655	4655	4655	0
62	20241106	183500	173474335	4655	4655	4655	4655	493
63	20241106	183400	173474335	4655	4655	4655	4655	0
64	20241106	183300	173474335	4655	4655	4655	4655	0
65	20241106	183200	173474335	4655	4655	4655	4655	0
66	20241106	183100	173474335	4655	4655	4655	4655	0
67	20241106	183000	173474335	4655	4655	4655	4655	0
68	20241106	182900	173474335	4655	4655	4655	4655	0
69	20241106	182800	173474335	4655	4655	4655	4655	0
70	20241106	182700	173474335	4655	4655	4655	4655	0
71	20241106	182600	173474335	4655	4655	4655	4655	0
72	20241106	182500	173474335	4655	4655	4655	4655	0
73	20241106	182400	173474335	4655	4655	4655	4655	0
74	20241106	182300	173474335	4655	4655	4655	4655	0
75	20241106	182200	173474335	4655	4655	4655	4655	0
76	20241106	182100	173474335	4655	4655	4655	4655	0
77	20241106	182000	173474335	4655	4655	4655	4655	0
78	20241106	181900	173474335	4655	4655	4655	4655	0
79	20241106	181800	173474335	4655	4655	4655	4655	0
80	20241106	181700	173474335	4655	4655	4655	4655	0
81	20241106	181600	173474335	4655	4655	4655	4655	0
82	20241106	181500	173474335	4655	4655	4655	4655	0
83	20241106	181400	173474335	4655	4655	4655	4655	0
84	20241106	181300	173474335	4655	4655	4655	4655	0
85	20241106	181200	173474335	4655	4655	4655	4655	0
86	20241106	181100	173474335	4655	4655	4655	4655	0
87	20241106	181000	173474335	4655	4655	4655	4655	0
88	20241106	180900	173474335	4655	4655	4655	4655	0
89	20241106	180800	173474335	4655	4655	4655	4655	0
90	20241106	180700	173474335	4655	4655	4655	4655	0
91	20241106	180600	173474335	4655	4655	4655	4655	0
92	20241106	180500	173474335	4655	4655	4655	4655	493
93	20241106	180400	173474335	4655	4655	4655	4655	0
94	20241106	180300	173474335	4655	4655	4655	4655	0
95	20241106	180200	173474335	4655	4655	4655	4655	0
96	20241106	180100	173474335	4655	4655	4655	4655	0
97	20241106	180000	173474335	4655	4655	4655	4655	0
98	20241106	175900	173474335	4655	4655	4655	4655	0
99	20241106	175800	173474335	4655	4655	4655	4655	0
100	20241106	175700	173474335	4655	4655	4655	4655	0
101	20241106	175600	173474335	4655	4655	4655	4655	0
102	20241106	175500	173474335	4655	4655	4655	4655	0
103	20241106	175400	173474335	4655	4655	4655	4655	0
104	20241106	175300	173474335	4655	4655	4655	4655	0
105	20241106	175200	173474335	4655	4655	4655	4655	0
106	20241106	175100	173474335	4655	4655	4655	4655	0
107	20241106	175000	173474335	4655	4655	4655	4655	0
108	20241106	174900	173474335	4655	4655	4655	4655	0
109	20241106	174800	173474335	4655	4655	4655	4655	0
110	20241106	174700	173474335	4655	4655	4655	4655	0
111	20241106	174600	173474335	4655	4655	4655	4655	0
112	20241106	174500	173474335	4655	4655	4655	4655	0
113	20241106	174400	173474335	4655	4655	4655	4655	0
114	20241106	174300	173474335	4655	4655	4655	4655	0
115	20241106	174200	173474335	4655	4655	4655	4655	0
116	20241106	174100	173474335	4655	4655	4655	4655	0
117	20241106	174000	173474335	4655	4655	4655	4655	0
118	20241106	173900	173474335	4655	4655	4655	4655	0
119	20241106	173800	173474335	4655	4655	4655	4655	0
120	20241106	173700	173474335	4655	4655	4655	4655	0
121	20241106	173600	173474335	4655	4655	4655	4655	0
122	20241106	173500	173474335	4655	4655	4655	4655	493
123	20241106	173400	173474335	4655	4655	4655	4655	0
124	20241106	173300	173474335	4655	4655	4655	4655	0
125	20241106	173200	173474335	4655	4655	4655	4655	0
126	20241106	173100	173474335	4655	4655	4655	4655	0
127	20241106	173000	173474335	4655	4655	4655	4655	0
128	20241106	172900	173474335	4655	4655	4655	4655	0
129	20241106	172800	173474335	4655	4655	4655	4655	0
130	20241106	172700	173474335	4655	4655	4655	4655	0
131	20241106	172600	173474335	4655	4655	4655	4655	0
132	20241106	172500	173474335	4655	4655	4655	4655	0
133	20241106	172400	173474335	4655	4655	4655	4655	0
134	20241106	172300	173474335	4655	4655	4655	4655	0
135	20241106	172200	173474335	4655	4655	4655	4655	0
136	20241106	172100	173474335	4655	4655	4655	4655	0
137	20241106	172000	173474335	4655	4655	4655	4655	0
138	20241106	171900	173474335	4655	4655	4655	4655	0
139	20241106	171800	173474335	4655	4655	4655	4655	0
140	20241106	171700	173474335	4655	4655	4655	4655	0
141	20241106	171600	173474335	4655	4655	4655	4655	0
142	20241106	171500	173474335	4655	4655	4655	4655	0
143	20241106	171400	173474335	4655	4655	4655	4655	0
144	20241106	171300	173474335	4655	4655	4655	4655	0
145	20241106	171200	173474335	4655	4655	4655	4655	0
146	20241106	171100	173474335	4655	4655	4655	4655	0
147	20241106	171000	173474335	4655	4655	4655	4655	0
148	20241106	170900	173474335	4655	4655	4655	4655	0
149	20241106	170800	173474335	4655	4655	4655	4655	0
150	20241106	170700	173474335	4655	4655	4655	4655	0
151	20241106	170600	173474335	4655	4655	4655	4655	0
152	20241106	170500	173474335	4655	4655	4655	4655	493
153	20241106	170400	173474335	4655	4655	4655	4655	0
154	20241106	170300	173474335	4655	4655	4655	4655	0
155	20241106	170200	173474335	4655	4655	4655	4655	0
156	20241106	170100	173474335	4655	4655	4655	4655	0
157	20241106	170000	173474335	4655	4655	4655	4655	0
158	20241106	165900	173474335	4655	4655	4655	4655	0
159	20241106	165800	173474335	4655	4655	4655	4655	0
160	20241106	165700	173474335	4655	4655	4655	4655	0
161	20241106	165600	173474335	4655	4655	4655	4655	0
162	20241106	165500	173474335	4655	4655	4655	4655	0
163	20241106	165400	173474335	4655	4655	4655	4655	0
164	20241106	165300	173474335	4655	4655	4655	4655	0
165	20241106	165200	173474335	4655	4655	4655	4655	0
166	20241106	165100	173474335	4655	4655	4655	4655	0
167	20241106	165000	173474335	4655	4655	4655	4655	0
168	20241106	164900	173474335	4655	4655	4655	4655	0
169	20241106	164800	173474335	4655	4655	4655	4655	0
170	20241106	164700	173474335	4655	4655	4655	4655	0
171	20241106	164600	173474335	4655	4655	4655	4655	0
172	20241106	164500	173474335	4655	4655	4655	4655	0
173	20241106	164400	173474335	4655	4655	4655	4655	0
174	20241106	164300	173474335	4655	4655	4655	4655	0
175	20241106	164200	173474335	4655	4655	4655	4655	0
176	20241106	164100	173474335	4655	4655	4655	4655	0
177	20241106	164000	173474335	4655	4655	4655	4655	0
178	20241106	163900	173474335	4655	4655	4655	4655	0
179	20241106	163800	173474335	4655	4655	4655	4655	0
180	20241106	163700	173474335	4655	4655	4655	4655	0
181	20241106	163600	173474335	4655	4655	4655	4655	0
182	20241106	163500	173474335	4655	4655	4655	4655	493
183	20241106	163400	173474335	4655	4655	4655	4655	0
184	20241106	163300	173474335	4655	4655	4655	4655	0
185	20241106	163200	173474335	4655	4655	4655	4655	0
186	20241106	163100	173474335	4655	4655	4655	4655	0
187	20241106	163000	173474335	4655	4655	4655	4655	0
188	20241106	162900	173474335	4655	4655	4655	4655	0
189	20241106	162800	173474335	4655	4655	4655	4655	0
190	20241106	162700	173474335	4655	4655	4655	4655	0
191	20241106	162600	173474335	4655	4655	4655	4655	0
192	20241106	162500	173474335	4655	4655	4655	4655	0
193	20241106	162400	173474335	4655	4655	4655	4655	0
194	20241106	162300	173474335	4655	4655	4655	4655	0
195	20241106	162200	173474335	4655	4655	4655	4655	0
196	20241106	162100	173474335	4655	4655	4655	4655	0
197	20241106	162000	173474335	4655	4655	4655	4655	0
198	20241106	161900	173474335	4655	4655	4655	4655	0
199	20241106	161800	173474335	4655	4655	4655	4655	0
200	20241106	161700	173474335	4655	4655	4655	4655	0
201	20241106	161600	173474335	4655	4655	4655	4655	0
202	20241106	161500	173474335	4655	4655	4655	4655	0
203	20241106	161400	173474335	4655	4655	4655	4655	0
204	20241106	161300	173474335	4655	4655	4655	4655	0
205	20241106	161200	173474335	4655	4655	4655	4655	0
206	20241106	161100	173474335	4655	4655	4655	4655	0
207	20241106	161000	173474335	4655	4655	4655	4655	0
208	20241106	160900	173474335	4655	4655	4655	4655	0
209	20241106	160800	173474335	4655	4655	4655	4655	0
210	20241106	160700	173474335	4655	4655	4655	4655	0
211	20241106	160600	173474335	4655	4655	4655	4655	0
212	20241106	160500	173474335	4655	4655	4655	4655	493
213	20241106	160400	173474335	4655	4655	4655	4655	0
214	20241106	160300	173474335	4655	4655	4655	4655	0
215	20241106	160200	173474335	4655	4655	4655	4655	0
216	20241106	160100	173474335	4655	4655	4655	4655	0
217	20241106	160000	173474335	4655	4655	4655	4655	0
218	20241106	155900	173474335	4655	4655	4655	4655	0
219	20241106	155800	173474335	4655	4655	4655	4655	0
220	20241106	155700	173474335	4655	4655	4655	4655	0
221	20241106	155600	173474335	4655	4655	4655	4655	0
222	20241106	155500	173474335	4655	4655	4655	4655	0
223	20241106	155400	173474335	4655	4655	4655	4655	0
224	20241106	155300	173474335	4655	4655	4655	4655	0
225	20241106	155200	173474335	4655	4655	4655	4655	0
226	20241106	155100	173474335	4655	4655	4655	4655	0
227	20241106	155000	173474335	4655	4655	4655	4655	0
228	20241106	154900	173474335	4655	4655	4655	4655	0
229	20241106	154800	173474335	4655	4655	4655	4655	0
230	20241106	154700	173474335	4655	4655	4655	4655	0
231	20241106	154600	173474335	4655	4655	4655	4655	0
232	20241106	154500	173474335	4655	4655	4655	4655	0
233	20241106	154400	173474335	4655	4655	4655	4655	0
234	20241106	154300	173474335	4655	4655	4655	4655	0
235	20241106	154200	173474335	4655	4655	4655	4655	0
236	20241106	154100	173474335	4655	4655	4655	4655	0
237	20241106	154000	173474335	4655	4655	4655	4655	0
238	20241106	153900	173474335	4655	4655	4655	4655	0
239	20241106	153800	173474335	4655	4655	4655	4655	0
240	20241106	153700	173474335	4655	4655	4655	4655	0
241	20241106	153600	173474335	4655	4655	4655	4655	0
242	20241106	153500	173474335	4655	4655	4655	4655	493
243	20241106	153400	173474335	4655	4655	4655	4655	0
244	20241106	153300	173474335	4655	4655	4655	4655	0
245	20241106	153200	173474335	4655	4655	4655	4655	0
246	20241106	153100	173474335	4655	4655	4655	4655	0
247	20241106	153000	173474335	4655	4655	4655	4655	493
248	20241106	152900	171179420	4640	4640	4640	4640	0
249	20241106	152800	171179420	4640	4640	4640	4640	0
250	20241106	152700	171179420	4640	4640	4640	4640	0
251	20241106	152600	171179420	4640	4640	4640	4640	0
252	20241106	152500	171179420	4640	4640	4640	4640	0
253	20241106	152400	171179420	4640	4640	4640	4640	0
254	20241106	152300	171179420	4640	4640	4640	4640	0
255	20241106	152200	171179420	4640	4640	4640	4640	0
256	20241106	152100	171179420	4640	4640	4640	4640	0
257	20241106	152000	171179420	4640	4640	4640	4640	0
258	20241106	151900	171179420	4640	4645	4645	4640	118
259	20241106	151800	170631500	4670	4670	4670	4670	0
260	20241106	151700	170631500	4670	4670	4670	4670	0
261	20241106	151600	170631500	4670	4670	4670	4670	0
262	20241106	151500	170631500	4670	4670	4670	4670	0
263	20241106	151400	170631500	4670	4670	4670	4670	0
264	20241106	151300	170631500	4670	4670	4670	4670	0
265	20241106	151200	170631500	4670	4670	4670	4670	0
266	20241106	151100	170631500	4670	4670	4670	4670	0
267	20241106	151000	170631500	4670	4635	4670	4635	2
268	20241106	150900	170622195	4675	4675	4675	4675	0
269	20241106	150800	170622195	4675	4675	4675	4675	2
270	20241106	150700	170612845	4675	4675	4675	4630	845
271	20241106	150600	166693595	4675	4675	4675	4655	11
272	20241106	150500	166642270	4675	4675	4675	4675	55
273	20241106	150400	166385145	4675	4675	4675	4655	16
274	20241106	150300	166310365	4675	4675	4675	4675	7
275	20241106	150200	166277640	4680	4680	4680	4680	0
276	20241106	150100	166277640	4680	4660	4680	4660	100
277	20241106	150000	165811175	4660	4660	4660	4660	0
278	20241106	145900	165811175	4660	4655	4660	4655	6
279	20241106	145800	165783240	4660	4660	4660	4660	0
280	20241106	145700	165783240	4660	4660	4660	4660	2
281	20241106	145600	165773920	4660	4660	4660	4660	0
282	20241106	145500	165773920	4660	4650	4660	4650	2
283	20241106	145400	165764610	4660	4660	4660	4660	0
284	20241106	145300	165764610	4660	4660	4660	4660	17
285	20241106	145200	165685390	4660	4660	4660	4660	2
286	20241106	145100	165676070	4660	4660	4660	4660	0
287	20241106	145000	165676070	4660	4660	4660	4660	0
288	20241106	144900	165676070	4660	4660	4660	4660	0
289	20241106	144800	165676070	4660	4660	4660	4660	0
290	20241106	144700	165676070	4660	4660	4660	4660	0
291	20241106	144600	165676070	4660	4660	4660	4660	0
292	20241106	144500	165676070	4660	4660	4660	4660	0
293	20241106	144400	165676070	4660	4655	4660	4655	7
294	20241106	144300	165643475	4645	4645	4645	4645	311
295	20241106	144200	164198880	4655	4655	4655	4655	0
296	20241106	144100	164198880	4655	4655	4655	4655	0
297	20241106	144000	164198880	4655	4655	4655	4655	0
298	20241106	143900	164198880	4655	4655	4655	4655	0
299	20241106	143800	164198880	4655	4655	4655	4655	0
300	20241106	143700	164198880	4655	4655	4655	4655	0
301	20241106	143600	164198880	4655	4655	4655	4655	0
302	20241106	143500	164198880	4655	4655	4655	4655	187
303	20241106	143400	163328395	4655	4655	4655	4655	0
304	20241106	143300	163328395	4655	4655	4655	4655	0
305	20241106	143200	163328395	4655	4655	4655	4655	0
306	20241106	143100	163328395	4655	4655	4655	4655	0
307	20241106	143000	163328395	4655	4655	4655	4655	0
308	20241106	142900	163328395	4655	4655	4655	4655	0
309	20241106	142800	163328395	4655	4655	4655	4655	0
310	20241106	142700	163328395	4655	4655	4655	4655	0
311	20241106	142600	163328395	4655	4655	4655	4655	0
312	20241106	142500	163328395	4655	4655	4655	4655	0
313	20241106	142400	163328395	4655	4655	4655	4655	0
314	20241106	142300	163328395	4655	4655	4655	4655	0
315	20241106	142200	163328395	4655	4655	4655	4655	0
316	20241106	142100	163328395	4655	4655	4655	4655	0
317	20241106	142000	163328395	4655	4650	4655	4650	21
318	20241106	141900	163230740	4640	4635	4640	4635	104
319	20241106	141800	162748650	4640	4640	4640	4640	0
320	20241106	141700	162748650	4640	4640	4640	4640	106
321	20241106	141600	162256810	4650	4650	4650	4650	0
322	20241106	141500	162256810	4650	4650	4650	4650	0
323	20241106	141400	162256810	4650	4650	4650	4650	111
324	20241106	141300	161740660	4650	4650	4650	4650	0
325	20241106	141200	161740660	4650	4650	4650	4650	0
326	20241106	141100	161740660	4650	4650	4650	4650	0
327	20241106	141000	161740660	4650	4645	4650	4645	183
328	20241106	140900	160890510	4645	4645	4645	4645	0
329	20241106	140800	160890510	4645	4645	4645	4645	0
330	20241106	140700	160890510	4645	4645	4645	4645	0
331	20241106	140600	160890510	4645	4645	4645	4645	50
332	20241106	140500	160658260	4645	4645	4645	4645	0
333	20241106	140400	160658260	4645	4645	4645	4645	0
334	20241106	140300	160658260	4645	4645	4645	4645	0
335	20241106	140200	160658260	4645	4645	4645	4645	5
336	20241106	140100	160635035	4645	4645	4645	4645	1
337	20241106	140000	160630390	4640	4640	4640	4640	0
338	20241106	135900	160630390	4640	4640	4640	4640	0
339	20241106	135800	160630390	4640	4640	4640	4640	0
340	20241106	135700	160630390	4640	4640	4640	4640	0
341	20241106	135600	160630390	4640	4640	4640	4640	2
342	20241106	135500	160621110	4640	4640	4640	4640	0
343	20241106	135400	160621110	4640	4640	4640	4640	28
344	20241106	135300	160491190	4645	4645	4645	4645	0
345	20241106	135200	160491190	4645	4645	4645	4645	0
346	20241106	135100	160491190	4645	4645	4645	4645	72
347	20241106	135000	160156750	4640	4640	4640	4640	0
348	20241106	134900	160156750	4640	4640	4640	4640	0
349	20241106	134800	160156750	4640	4640	4640	4640	0
350	20241106	134700	160156750	4640	4640	4640	4640	50
351	20241106	134600	159924750	4640	4640	4640	4640	0
352	20241106	134500	159924750	4640	4640	4640	4640	167
353	20241106	134400	159149870	4640	4640	4640	4640	19
354	20241106	134300	159061710	4640	4640	4640	4640	2
355	20241106	134200	159052430	4640	4640	4640	4640	0
356	20241106	134100	159052430	4640	4640	4640	4640	0
357	20241106	134000	159052430	4640	4640	4640	4640	0
358	20241106	133900	159052430	4640	4640	4640	4640	0
359	20241106	133800	159052430	4640	4640	4640	4640	0
360	20241106	133700	159052430	4640	4640	4640	4640	5
361	20241106	133600	159029230	4640	4640	4640	4640	0
362	20241106	133500	159029230	4640	4640	4640	4640	0
363	20241106	133400	159029230	4640	4640	4640	4640	0
364	20241106	133300	159029230	4640	4640	4640	4640	0
365	20241106	133200	159029230	4640	4640	4640	4640	0
366	20241106	133100	159029230	4640	4640	4640	4640	0
367	20241106	133000	159029230	4640	4640	4640	4640	0
368	20241106	132900	159029230	4640	4640	4640	4640	0
369	20241106	132800	159029230	4640	4640	4640	4640	0
370	20241106	132700	159029230	4640	4635	4640	4635	8
371	20241106	132600	158992145	4630	4630	4630	4630	0
372	20241106	132500	158992145	4630	4630	4630	4630	0
373	20241106	132400	158992145	4630	4620	4630	4620	2159
374	20241106	132300	148998695	4600	4600	4600	4600	0
375	20241106	132200	148998695	4600	4615	4615	4600	150
376	20241106	132100	148307920	4635	4635	4635	4635	0
377	20241106	132000	148307920	4635	4635	4635	4635	0
378	20241106	131900	148307920	4635	4635	4635	4635	0
379	20241106	131800	148307920	4635	4635	4635	4635	0
380	20241106	131700	148307920	4635	4635	4635	4635	15
381	20241106	131600	148238395	4635	4635	4635	4635	0
382	20241106	131500	148238395	4635	4635	4635	4635	0
383	20241106	131400	148238395	4635	4635	4635	4635	0
384	20241106	131300	148238395	4635	4635	4635	4635	1
385	20241106	131200	148233760	4605	4605	4605	4605	0
386	20241106	131100	148233760	4605	4610	4610	4605	316
387	20241106	131000	146778330	4605	4605	4605	4605	0
388	20241106	130900	146778330	4605	4615	4615	4605	20
389	20241106	130800	146686090	4620	4620	4620	4620	50
390	20241106	130700	146455090	4630	4630	4630	4630	0
391	20241106	130600	146455090	4630	4630	4630	4630	0
392	20241106	130500	146455090	4630	4630	4630	4630	0
393	20241106	130400	146455090	4630	4630	4630	4630	27
394	20241106	130300	146330080	4620	4625	4625	4620	55
395	20241106	130200	146075730	4625	4625	4625	4625	2
396	20241106	130100	146066480	4650	4650	4650	4650	0
397	20241106	130000	146066480	4650	4650	4650	4650	0
398	20241106	125900	146066480	4650	4650	4650	4650	0
399	20241106	125800	146066480	4650	4650	4650	4650	0
400	20241106	125700	146066480	4650	4650	4650	4650	0
401	20241106	125600	146066480	4650	4650	4650	4650	0
402	20241106	125500	146066480	4650	4650	4650	4650	0
403	20241106	125400	146066480	4650	4625	4650	4625	22
404	20241106	125300	145964435	4625	4625	4625	4625	0
405	20241106	125200	145964435	4625	4625	4625	4625	0
406	20241106	125100	145964435	4625	4625	4625	4625	0
407	20241106	125000	145964435	4625	4625	4625	4625	0
408	20241106	124900	145964435	4625	4625	4625	4625	0
409	20241106	124800	145964435	4625	4625	4625	4625	134
410	20241106	124700	145344685	4625	4625	4625	4625	0
411	20241106	124600	145344685	4625	4625	4625	4625	2
412	20241106	124500	145335435	4625	4630	4630	4625	208
413	20241106	124400	144373250	4630	4630	4630	4630	1
414	20241106	124300	144368620	4630	4635	4635	4630	25
415	20241106	124200	144252795	4640	4640	4640	4640	24
416	20241106	124100	144141435	4640	4640	4640	4640	10
417	20241106	124000	144095035	4640	4640	4640	4640	0
418	20241106	123900	144095035	4640	4640	4640	4640	19
419	20241106	123800	144006875	4640	4640	4640	4640	2
420	20241106	123700	143997595	4655	4655	4655	4655	0
421	20241106	123600	143997595	4655	4655	4655	4655	0
422	20241106	123500	143997595	4655	4655	4655	4655	0
423	20241106	123400	143997595	4655	4655	4655	4655	0
424	20241106	123300	143997595	4655	4655	4655	4655	0
425	20241106	123200	143997595	4655	4655	4655	4655	0
426	20241106	123100	143997595	4655	4655	4655	4655	0
427	20241106	123000	143997595	4655	4670	4670	4645	1246
428	20241106	122900	138196140	4675	4680	4680	4675	228
429	20241106	122800	137129990	4700	4700	4700	4700	1
430	20241106	122700	137125290	4675	4675	4675	4675	0
431	20241106	122600	137125290	4675	4675	4675	4675	0
432	20241106	122500	137125290	4675	4675	4675	4675	0
433	20241106	122400	137125290	4675	4675	4675	4675	0
434	20241106	122300	137125290	4675	4675	4675	4675	0
435	20241106	122200	137125290	4675	4675	4675	4675	0
436	20241106	122100	137125290	4675	4675	4675	4675	0
437	20241106	122000	137125290	4675	4675	4675	4675	0
438	20241106	121900	137125290	4675	4675	4675	4675	0
439	20241106	121800	137125290	4675	4675	4675	4675	0
440	20241106	121700	137125290	4675	4675	4675	4675	0
441	20241106	121600	137125290	4675	4680	4680	4675	10
442	20241106	121500	137078525	4705	4705	4705	4705	0
443	20241106	121400	137078525	4705	4705	4705	4705	0
444	20241106	121300	137078525	4705	4705	4705	4705	0
445	20241106	121200	137078525	4705	4705	4705	4705	0
446	20241106	121100	137078525	4705	4705	4705	4705	0
447	20241106	121000	137078525	4705	4705	4705	4705	1
448	20241106	120900	137073820	4675	4675	4675	4675	33
449	20241106	120800	136919545	4680	4680	4680	4680	246
450	20241106	120700	135768265	4685	4690	4690	4685	2153
451	20241106	120600	125671070	4710	4710	4710	4710	0
452	20241106	120500	125671070	4710	4710	4710	4710	0
453	20241106	120400	125671070	4710	4710	4710	4710	0
454	20241106	120300	125671070	4710	4710	4710	4710	0
455	20241106	120200	125671070	4710	4690	4710	4690	9
456	20241106	120100	125628840	4710	4710	4710	4710	0
457	20241106	120000	125628840	4710	4710	4710	4710	0
458	20241106	115900	125628840	4710	4710	4710	4710	0
459	20241106	115800	125628840	4710	4710	4710	4710	0
460	20241106	115700	125628840	4710	4705	4710	4705	30
461	20241106	115600	125487680	4705	4690	4705	4690	103
462	20241106	115500	125004565	4690	4690	4690	4690	1
463	20241106	115400	124999875	4690	4690	4690	4690	0
464	20241106	115300	124999875	4690	4690	4690	4690	0
465	20241106	115200	124999875	4690	4690	4690	4690	0
466	20241106	115100	124999875	4690	4690	4690	4690	0
467	20241106	115000	124999875	4690	4690	4690	4690	2
468	20241106	114900	124990495	4690	4690	4690	4690	0
469	20241106	114800	124990495	4690	4690	4690	4690	0
470	20241106	114700	124990495	4690	4690	4690	4690	0
471	20241106	114600	124990495	4690	4690	4690	4690	0
472	20241106	114500	124990495	4690	4690	4690	4690	0
473	20241106	114400	124990495	4690	4690	4690	4690	0
474	20241106	114300	124990495	4690	4690	4690	4690	176
475	20241106	114200	124165055	4690	4690	4690	4690	0
476	20241106	114100	124165055	4690	4690	4690	4690	0
477	20241106	114000	124165055	4690	4690	4690	4690	0
478	20241106	113900	124165055	4690	4690	4690	4690	50
479	20241106	113800	123930555	4690	4695	4695	4690	360
480	20241106	113700	122241370	4695	4695	4695	4695	0
481	20241106	113600	122241370	4695	4695	4695	4695	100
482	20241106	113500	121771870	4695	4695	4695	4695	0
483	20241106	113400	121771870	4695	4695	4695	4695	0
484	20241106	113300	121771870	4695	4695	4695	4695	23
485	20241106	113200	121663885	4710	4710	4710	4710	0
486	20241106	113100	121663885	4710	4710	4710	4710	0
487	20241106	113000	121663885	4710	4710	4710	4710	0
488	20241106	112900	121663885	4710	4710	4710	4710	0
489	20241106	112800	121663885	4710	4710	4710	4710	50
490	20241106	112700	121428385	4710	4710	4710	4710	0
491	20241106	112600	121428385	4710	4710	4710	4710	50
492	20241106	112500	121192885	4710	4710	4710	4710	100
493	20241106	112400	120721885	4695	4710	4710	4695	30
494	20241106	112300	120580885	4690	4690	4690	4690	123
495	20241106	112200	120004015	4690	4690	4690	4690	20
496	20241106	112100	119910215	4695	4695	4695	4695	0
497	20241106	112000	119910215	4695	4695	4695	4695	1304
498	20241106	111900	113787935	4695	4695	4695	4695	0
499	20241106	111800	113787935	4695	4695	4695	4695	530
500	20241106	111700	111299585	4715	4715	4715	4715	0
501	20241106	111600	111299585	4715	4715	4715	4715	1
502	20241106	111500	111294870	4715	4715	4715	4715	0
503	20241106	111400	111294870	4715	4715	4715	4715	0
504	20241106	111300	111294870	4715	4715	4715	4715	0
505	20241106	111200	111294870	4715	4715	4715	4715	0
506	20241106	111100	111294870	4715	4715	4715	4715	1
507	20241106	111000	111290155	4715	4715	4715	4715	0
508	20241106	110900	111290155	4715	4715	4715	4715	0
509	20241106	110800	111290155	4715	4715	4715	4715	0
510	20241106	110700	111290155	4715	4715	4715	4715	0
511	20241106	110600	111290155	4715	4715	4715	4715	0
512	20241106	110500	111290155	4715	4715	4715	4715	0
513	20241106	110400	111290155	4715	4705	4715	4705	5
514	20241106	110300	111266620	4695	4695	4695	4695	301
515	20241106	110200	109853425	4685	4685	4685	4685	0
516	20241106	110100	109853425	4685	4685	4685	4685	127
517	20241106	110000	109258430	4685	4685	4685	4685	0
518	20241106	105900	109258430	4685	4685	4685	4685	489
519	20241106	105800	106967465	4685	4695	4695	4685	123
520	20241106	105700	106390145	4695	4695	4695	4695	0
521	20241106	105600	106390145	4695	4695	4695	4695	0
522	20241106	105500	106390145	4695	4695	4695	4695	541
523	20241106	105400	103850150	4695	4695	4695	4695	0
524	20241106	105300	103850150	4695	4695	4695	4695	52
525	20241106	105200	103606010	4695	4695	4695	4695	0
526	20241106	105100	103606010	4695	4695	4695	4695	0
527	20241106	105000	103606010	4695	4695	4695	4695	0
528	20241106	104900	103606010	4695	4695	4695	4695	16
529	20241106	104800	103530890	4715	4715	4715	4715	0
530	20241106	104700	103530890	4715	4715	4715	4715	0
531	20241106	104600	103530890	4715	4710	4715	4710	40
532	20241106	104500	103342485	4695	4695	4695	4695	31
533	20241106	104400	103196940	4695	4710	4710	4695	3738
534	20241106	104300	85624210	4710	4710	4710	4710	1
535	20241106	104200	85619500	4715	4715	4715	4715	0
536	20241106	104100	85619500	4715	4715	4715	4715	0
537	20241106	104000	85619500	4715	4715	4715	4715	0
538	20241106	103900	85619500	4715	4715	4715	4715	0
539	20241106	103800	85619500	4715	4715	4715	4715	1
540	20241106	103700	85614785	4710	4710	4710	4710	1
541	20241106	103600	85610075	4710	4715	4715	4710	204
542	20241106	103500	84648315	4720	4720	4720	4720	0
543	20241106	103400	84648315	4720	4720	4720	4720	0
544	20241106	103300	84648315	4720	4720	4720	4720	0
545	20241106	103200	84648315	4720	4720	4720	4720	0
546	20241106	103100	84648315	4720	4720	4720	4720	0
547	20241106	103000	84648315	4720	4720	4720	4720	0
548	20241106	102900	84648315	4720	4720	4720	4720	0
549	20241106	102800	84648315	4720	4720	4720	4720	0
550	20241106	102700	84648315	4720	4720	4720	4720	0
551	20241106	102600	84648315	4720	4720	4720	4720	1
552	20241106	102500	84643595	4720	4720	4720	4720	178
553	20241106	102400	83803435	4730	4730	4730	4730	0
554	20241106	102300	83803435	4730	4730	4730	4730	0
555	20241106	102200	83803435	4730	4730	4730	4730	42
556	20241106	102100	83604775	4730	4725	4730	4725	41
557	20241106	102000	83411045	4725	4725	4725	4725	20
558	20241106	101900	83316545	4720	4720	4720	4720	394
559	20241106	101800	81456865	4720	4720	4720	4720	28
560	20241106	101700	81324705	4730	4730	4730	4730	0
561	20241106	101600	81324705	4730	4720	4730	4720	2
562	20241106	101500	81315255	4730	4730	4730	4730	0
563	20241106	101400	81315255	4730	4730	4730	4730	0
564	20241106	101300	81315255	4730	4730	4730	4730	1
565	20241106	101200	81310525	4720	4720	4720	4720	0
566	20241106	101100	81310525	4720	4720	4720	4720	0
567	20241106	101000	81310525	4720	4720	4720	4720	2
568	20241106	100900	81301085	4720	4720	4720	4720	0
569	20241106	100800	81301085	4720	4720	4720	4720	20
570	20241106	100700	81206685	4730	4730	4730	4730	0
571	20241106	100600	81206685	4730	4730	4730	4730	1
572	20241106	100500	81201955	4720	4720	4720	4720	150
573	20241106	100400	80493955	4730	4730	4730	4730	0
574	20241106	100300	80493955	4730	4730	4730	4730	0
575	20241106	100200	80493955	4730	4730	4730	4730	0
576	20241106	100100	80493955	4730	4725	4730	4720	322
577	20241106	100000	78973895	4725	4725	4725	4725	20
578	20241106	095900	78879395	4730	4730	4730	4730	1
579	20241106	095800	78874665	4725	4725	4725	4725	4
580	20241106	095700	78855765	4730	4725	4730	4725	2
581	20241106	095600	78846310	4735	4735	4735	4735	0
582	20241106	095500	78846310	4735	4735	4735	4735	0
583	20241106	095400	78846310	4735	4735	4735	4735	0
584	20241106	095300	78846310	4735	4735	4735	4725	11
585	20241106	095200	78794315	4725	4725	4725	4725	1
586	20241106	095100	78789590	4735	4725	4735	4725	9
587	20241106	095000	78747025	4725	4725	4725	4725	31
588	20241106	094900	78600550	4745	4745	4745	4745	0
589	20241106	094800	78600550	4745	4745	4745	4745	0
590	20241106	094700	78600550	4745	4745	4745	4745	22
591	20241106	094600	78496160	4745	4745	4745	4745	0
592	20241106	094500	78496160	4745	4745	4745	4745	0
593	20241106	094400	78496160	4745	4745	4745	4745	1
594	20241106	094300	78491415	4720	4720	4720	4720	26
595	20241106	094200	78368695	4745	4745	4745	4745	1
596	20241106	094100	78363950	4745	4740	4745	4740	24
597	20241106	094000	78250160	4750	4750	4750	4750	0
598	20241106	093900	78250160	4750	4725	4750	4715	438
599	20241106	093800	76183225	4755	4755	4755	4755	0
600	20241106	093700	76183225	4755	4755	4755	4755	1
601	20241106	093600	76178470	4755	4755	4755	4755	0
602	20241106	093500	76178470	4755	4755	4755	4730	126
603	20241106	093400	75582210	4755	4755	4755	4755	0
604	20241106	093300	75582210	4755	4755	4755	4755	0
605	20241106	093200	75582210	4755	4750	4755	4750	8
606	20241106	093100	75544175	4760	4760	4760	4760	0
607	20241106	093000	75544175	4760	4760	4760	4760	0
608	20241106	092900	75544175	4760	4755	4760	4730	103
609	20241106	092800	75054425	4755	4755	4755	4755	7
610	20241106	092700	75021140	4755	4755	4755	4725	52
611	20241106	092600	74775380	4755	4755	4755	4755	0
612	20241106	092500	74775380	4755	4725	4755	4725	610
613	20241106	092400	71893100	4750	4750	4750	4750	111
614	20241106	092300	71365850	4725	4725	4725	4725	34
615	20241106	092200	71205200	4755	4725	4755	4725	670
616	20241106	092100	68039420	4725	4755	4755	4720	668
617	20241106	092000	64877145	4755	4755	4755	4755	0
618	20241106	091900	64877145	4755	4755	4755	4755	35
619	20241106	091800	64710720	4775	4780	4780	4775	152
620	20241106	091700	63984165	4780	4780	4780	4780	0
621	20241106	091600	63984165	4780	4780	4780	4780	20
622	20241106	091500	63888565	4780	4765	4785	4755	4101
623	20241106	091400	44309025	4755	4765	4765	4755	319
624	20241106	091300	42790230	4760	4755	4760	4755	269
625	20241106	091200	41510060	4755	4730	4755	4730	167
626	20241106	091100	40716540	4745	4760	4765	4745	461
627	20241106	091000	38522445	4755	4720	4755	4720	1296
628	20241106	090900	32378995	4715	4700	4715	4700	738
629	20241106	090800	28906720	4715	4680	4720	4680	1990
630	20241106	090700	19535795	4700	4680	4700	4680	411
631	20241106	090600	17612195	4710	4705	4710	4670	911
632	20241106	090500	13330965	4705	4690	4705	4690	1528
633	20241106	090400	6149525	4700	4690	4700	4650	791
634	20241106	090300	2440635	4695	4650	4695	4650	113
635	20241106	090200	1914590	4645	4630	4645	4630	112
636	20241106	090100	1395130	4630	4645	4645	4630	200
637	20241106	090000	467630	4630	4630	4630	4630	101