KissMeData/234300/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	204500	770812040	4165	4165	4165	4165	1336
3	20241105	204400	770812040	4165	4165	4165	4165	0
4	20241105	204300	770812040	4165	4165	4165	4165	0
5	20241105	204200	770812040	4165	4165	4165	4165	0
6	20241105	204100	770812040	4165	4165	4165	4165	0
7	20241105	204000	770812040	4165	4165	4165	4165	0
8	20241105	203900	770812040	4165	4165	4165	4165	0
9	20241105	203800	770812040	4165	4165	4165	4165	0
10	20241105	203700	770812040	4165	4165	4165	4165	0
11	20241105	203600	770812040	4165	4165	4165	4165	0
12	20241105	203500	770812040	4165	4165	4165	4165	0
13	20241105	203400	770812040	4165	4165	4165	4165	0
14	20241105	203300	770812040	4165	4165	4165	4165	0
15	20241105	203200	770812040	4165	4165	4165	4165	0
16	20241105	203100	770812040	4165	4165	4165	4165	0
17	20241105	203000	770812040	4165	4165	4165	4165	0
18	20241105	202900	770812040	4165	4165	4165	4165	0
19	20241105	202800	770812040	4165	4165	4165	4165	0
20	20241105	202700	770812040	4165	4165	4165	4165	0
21	20241105	202600	770812040	4165	4165	4165	4165	0
22	20241105	202500	770812040	4165	4165	4165	4165	0
23	20241105	202400	770812040	4165	4165	4165	4165	0
24	20241105	202300	770812040	4165	4165	4165	4165	0
25	20241105	202200	770812040	4165	4165	4165	4165	0
26	20241105	202100	770812040	4165	4165	4165	4165	0
27	20241105	202000	770812040	4165	4165	4165	4165	0
28	20241105	201900	770812040	4165	4165	4165	4165	0
29	20241105	201800	770812040	4165	4165	4165	4165	0
30	20241105	201700	770812040	4165	4165	4165	4165	0
31	20241105	201600	770812040	4165	4165	4165	4165	0
32	20241105	201500	770812040	4165	4165	4165	4165	1336
33	20241105	201400	770812040	4165	4165	4165	4165	0
34	20241105	201300	770812040	4165	4165	4165	4165	0
35	20241105	201200	770812040	4165	4165	4165	4165	0
36	20241105	201100	770812040	4165	4165	4165	4165	0
37	20241105	201000	770812040	4165	4165	4165	4165	0
38	20241105	200900	770812040	4165	4165	4165	4165	0
39	20241105	200800	770812040	4165	4165	4165	4165	0
40	20241105	200700	770812040	4165	4165	4165	4165	0
41	20241105	200600	770812040	4165	4165	4165	4165	0
42	20241105	200500	770812040	4165	4165	4165	4165	0
43	20241105	200400	770812040	4165	4165	4165	4165	0
44	20241105	200300	770812040	4165	4165	4165	4165	0
45	20241105	200200	770812040	4165	4165	4165	4165	0
46	20241105	200100	770812040	4165	4165	4165	4165	0
47	20241105	200000	770812040	4165	4165	4165	4165	0
48	20241105	195900	770812040	4165	4165	4165	4165	0
49	20241105	195800	770812040	4165	4165	4165	4165	0
50	20241105	195700	770812040	4165	4165	4165	4165	0
51	20241105	195600	770812040	4165	4165	4165	4165	0
52	20241105	195500	770812040	4165	4165	4165	4165	0
53	20241105	195400	770812040	4165	4165	4165	4165	0
54	20241105	195300	770812040	4165	4165	4165	4165	0
55	20241105	195200	770812040	4165	4165	4165	4165	0
56	20241105	195100	770812040	4165	4165	4165	4165	0
57	20241105	195000	770812040	4165	4165	4165	4165	0
58	20241105	194900	770812040	4165	4165	4165	4165	0
59	20241105	194800	770812040	4165	4165	4165	4165	0
60	20241105	194700	770812040	4165	4165	4165	4165	0
61	20241105	194600	770812040	4165	4165	4165	4165	0
62	20241105	194500	770812040	4165	4165	4165	4165	1336
63	20241105	194400	770812040	4165	4165	4165	4165	0
64	20241105	194300	770812040	4165	4165	4165	4165	0
65	20241105	194200	770812040	4165	4165	4165	4165	0
66	20241105	194100	770812040	4165	4165	4165	4165	0
67	20241105	194000	770812040	4165	4165	4165	4165	0
68	20241105	193900	770812040	4165	4165	4165	4165	0
69	20241105	193800	770812040	4165	4165	4165	4165	0
70	20241105	193700	770812040	4165	4165	4165	4165	0
71	20241105	193600	770812040	4165	4165	4165	4165	0
72	20241105	193500	770812040	4165	4165	4165	4165	0
73	20241105	193400	770812040	4165	4165	4165	4165	0
74	20241105	193300	770812040	4165	4165	4165	4165	0
75	20241105	193200	770812040	4165	4165	4165	4165	0
76	20241105	193100	770812040	4165	4165	4165	4165	0
77	20241105	193000	770812040	4165	4165	4165	4165	0
78	20241105	192900	770812040	4165	4165	4165	4165	0
79	20241105	192800	770812040	4165	4165	4165	4165	0
80	20241105	192700	770812040	4165	4165	4165	4165	0
81	20241105	192600	770812040	4165	4165	4165	4165	0
82	20241105	192500	770812040	4165	4165	4165	4165	0
83	20241105	192400	770812040	4165	4165	4165	4165	0
84	20241105	192300	770812040	4165	4165	4165	4165	0
85	20241105	192200	770812040	4165	4165	4165	4165	0
86	20241105	192100	770812040	4165	4165	4165	4165	0
87	20241105	192000	770812040	4165	4165	4165	4165	0
88	20241105	191900	770812040	4165	4165	4165	4165	0
89	20241105	191800	770812040	4165	4165	4165	4165	0
90	20241105	191700	770812040	4165	4165	4165	4165	0
91	20241105	191600	770812040	4165	4165	4165	4165	0
92	20241105	191500	770812040	4165	4165	4165	4165	1336
93	20241105	191400	770812040	4165	4165	4165	4165	0
94	20241105	191300	770812040	4165	4165	4165	4165	0
95	20241105	191200	770812040	4165	4165	4165	4165	0
96	20241105	191100	770812040	4165	4165	4165	4165	0
97	20241105	191000	770812040	4165	4165	4165	4165	0
98	20241105	190900	770812040	4165	4165	4165	4165	0
99	20241105	190800	770812040	4165	4165	4165	4165	0
100	20241105	190700	770812040	4165	4165	4165	4165	0
101	20241105	190600	770812040	4165	4165	4165	4165	0
102	20241105	190500	770812040	4165	4165	4165	4165	0
103	20241105	190400	770812040	4165	4165	4165	4165	0
104	20241105	190300	770812040	4165	4165	4165	4165	0
105	20241105	190200	770812040	4165	4165	4165	4165	0
106	20241105	190100	770812040	4165	4165	4165	4165	0
107	20241105	190000	770812040	4165	4165	4165	4165	0
108	20241105	185900	770812040	4165	4165	4165	4165	0
109	20241105	185800	770812040	4165	4165	4165	4165	0
110	20241105	185700	770812040	4165	4165	4165	4165	0
111	20241105	185600	770812040	4165	4165	4165	4165	0
112	20241105	185500	770812040	4165	4165	4165	4165	0
113	20241105	185400	770812040	4165	4165	4165	4165	0
114	20241105	185300	770812040	4165	4165	4165	4165	0
115	20241105	185200	770812040	4165	4165	4165	4165	0
116	20241105	185100	770812040	4165	4165	4165	4165	0
117	20241105	185000	770812040	4165	4165	4165	4165	0
118	20241105	184900	770812040	4165	4165	4165	4165	0
119	20241105	184800	770812040	4165	4165	4165	4165	0
120	20241105	184700	770812040	4165	4165	4165	4165	0
121	20241105	184600	770812040	4165	4165	4165	4165	0
122	20241105	184500	770812040	4165	4165	4165	4165	1336
123	20241105	184400	770812040	4165	4165	4165	4165	0
124	20241105	184300	770812040	4165	4165	4165	4165	0
125	20241105	184200	770812040	4165	4165	4165	4165	0
126	20241105	184100	770812040	4165	4165	4165	4165	0
127	20241105	184000	770812040	4165	4165	4165	4165	0
128	20241105	183900	770812040	4165	4165	4165	4165	0
129	20241105	183800	770812040	4165	4165	4165	4165	0
130	20241105	183700	770812040	4165	4165	4165	4165	0
131	20241105	183600	770812040	4165	4165	4165	4165	0
132	20241105	183500	770812040	4165	4165	4165	4165	0
133	20241105	183400	770812040	4165	4165	4165	4165	0
134	20241105	183300	770812040	4165	4165	4165	4165	0
135	20241105	183200	770812040	4165	4165	4165	4165	0
136	20241105	183100	770812040	4165	4165	4165	4165	0
137	20241105	183000	770812040	4165	4165	4165	4165	0
138	20241105	182900	770812040	4165	4165	4165	4165	0
139	20241105	182800	770812040	4165	4165	4165	4165	0
140	20241105	182700	770812040	4165	4165	4165	4165	0
141	20241105	182600	770812040	4165	4165	4165	4165	0
142	20241105	182500	770812040	4165	4165	4165	4165	0
143	20241105	182400	770812040	4165	4165	4165	4165	0
144	20241105	182300	770812040	4165	4165	4165	4165	0
145	20241105	182200	770812040	4165	4165	4165	4165	0
146	20241105	182100	770812040	4165	4165	4165	4165	0
147	20241105	182000	770812040	4165	4165	4165	4165	0
148	20241105	181900	770812040	4165	4165	4165	4165	0
149	20241105	181800	770812040	4165	4165	4165	4165	0
150	20241105	181700	770812040	4165	4165	4165	4165	0
151	20241105	181600	770812040	4165	4165	4165	4165	0
152	20241105	181500	770812040	4165	4165	4165	4165	1336
153	20241105	181400	770812040	4165	4165	4165	4165	0
154	20241105	181300	770812040	4165	4165	4165	4165	0
155	20241105	181200	770812040	4165	4165	4165	4165	0
156	20241105	181100	770812040	4165	4165	4165	4165	0
157	20241105	181000	770812040	4165	4165	4165	4165	0
158	20241105	180900	770812040	4165	4165	4165	4165	0
159	20241105	180800	770812040	4165	4165	4165	4165	0
160	20241105	180700	770812040	4165	4165	4165	4165	0
161	20241105	180600	770812040	4165	4165	4165	4165	0
162	20241105	180500	770812040	4165	4165	4165	4165	0
163	20241105	180400	770812040	4165	4165	4165	4165	0
164	20241105	180300	770812040	4165	4165	4165	4165	0
165	20241105	180200	770812040	4165	4165	4165	4165	0
166	20241105	180100	770812040	4165	4165	4165	4165	0
167	20241105	180000	770812040	4165	4165	4165	4165	0
168	20241105	175900	770812040	4165	4165	4165	4165	0
169	20241105	175800	770812040	4165	4165	4165	4165	0
170	20241105	175700	770812040	4165	4165	4165	4165	0
171	20241105	175600	770812040	4165	4165	4165	4165	0
172	20241105	175500	770812040	4165	4165	4165	4165	0
173	20241105	175400	770812040	4165	4165	4165	4165	0
174	20241105	175300	770812040	4165	4165	4165	4165	0
175	20241105	175200	770812040	4165	4165	4165	4165	0
176	20241105	175100	770812040	4165	4165	4165	4165	0
177	20241105	175000	770812040	4165	4165	4165	4165	0
178	20241105	174900	770812040	4165	4165	4165	4165	0
179	20241105	174800	770812040	4165	4165	4165	4165	0
180	20241105	174700	770812040	4165	4165	4165	4165	0
181	20241105	174600	770812040	4165	4165	4165	4165	0
182	20241105	174500	770812040	4165	4165	4165	4165	1336
183	20241105	174400	770812040	4165	4165	4165	4165	0
184	20241105	174300	770812040	4165	4165	4165	4165	0
185	20241105	174200	770812040	4165	4165	4165	4165	0
186	20241105	174100	770812040	4165	4165	4165	4165	0
187	20241105	174000	770812040	4165	4165	4165	4165	0
188	20241105	173900	770812040	4165	4165	4165	4165	0
189	20241105	173800	770812040	4165	4165	4165	4165	0
190	20241105	173700	770812040	4165	4165	4165	4165	0
191	20241105	173600	770812040	4165	4165	4165	4165	0
192	20241105	173500	770812040	4165	4165	4165	4165	0
193	20241105	173400	770812040	4165	4165	4165	4165	0
194	20241105	173300	770812040	4165	4165	4165	4165	0
195	20241105	173200	770812040	4165	4165	4165	4165	0
196	20241105	173100	770812040	4165	4165	4165	4165	0
197	20241105	173000	770812040	4165	4165	4165	4165	0
198	20241105	172900	770812040	4165	4165	4165	4165	0
199	20241105	172800	770812040	4165	4165	4165	4165	0
200	20241105	172700	770812040	4165	4165	4165	4165	0
201	20241105	172600	770812040	4165	4165	4165	4165	0
202	20241105	172500	770812040	4165	4165	4165	4165	0
203	20241105	172400	770812040	4165	4165	4165	4165	0
204	20241105	172300	770812040	4165	4165	4165	4165	0
205	20241105	172200	770812040	4165	4165	4165	4165	0
206	20241105	172100	770812040	4165	4165	4165	4165	0
207	20241105	172000	770812040	4165	4165	4165	4165	0
208	20241105	171900	770812040	4165	4165	4165	4165	0
209	20241105	171800	770812040	4165	4165	4165	4165	0
210	20241105	171700	770812040	4165	4165	4165	4165	0
211	20241105	171600	770812040	4165	4165	4165	4165	0
212	20241105	171500	770812040	4165	4165	4165	4165	1336
213	20241105	171400	770812040	4165	4165	4165	4165	0
214	20241105	171300	770812040	4165	4165	4165	4165	0
215	20241105	171200	770812040	4165	4165	4165	4165	0
216	20241105	171100	770812040	4165	4165	4165	4165	0
217	20241105	171000	770812040	4165	4165	4165	4165	0
218	20241105	170900	770812040	4165	4165	4165	4165	0
219	20241105	170800	770812040	4165	4165	4165	4165	0
220	20241105	170700	770812040	4165	4165	4165	4165	0
221	20241105	170600	770812040	4165	4165	4165	4165	0
222	20241105	170500	770812040	4165	4165	4165	4165	0
223	20241105	170400	770812040	4165	4165	4165	4165	0
224	20241105	170300	770812040	4165	4165	4165	4165	0
225	20241105	170200	770812040	4165	4165	4165	4165	0
226	20241105	170100	770812040	4165	4165	4165	4165	0
227	20241105	170000	770812040	4165	4165	4165	4165	0
228	20241105	165900	770812040	4165	4165	4165	4165	0
229	20241105	165800	770812040	4165	4165	4165	4165	0
230	20241105	165700	770812040	4165	4165	4165	4165	0
231	20241105	165600	770812040	4165	4165	4165	4165	0
232	20241105	165500	770812040	4165	4165	4165	4165	0
233	20241105	165400	770812040	4165	4165	4165	4165	0
234	20241105	165300	770812040	4165	4165	4165	4165	0
235	20241105	165200	770812040	4165	4165	4165	4165	0
236	20241105	165100	770812040	4165	4165	4165	4165	0
237	20241105	165000	770812040	4165	4165	4165	4165	0
238	20241105	164900	770812040	4165	4165	4165	4165	0
239	20241105	164800	770812040	4165	4165	4165	4165	0
240	20241105	164700	770812040	4165	4165	4165	4165	0
241	20241105	164600	770812040	4165	4165	4165	4165	0
242	20241105	164500	770812040	4165	4165	4165	4165	1336
243	20241105	164400	770812040	4165	4165	4165	4165	0
244	20241105	164300	770812040	4165	4165	4165	4165	0
245	20241105	164200	770812040	4165	4165	4165	4165	0
246	20241105	164100	770812040	4165	4165	4165	4165	0
247	20241105	164000	770812040	4165	4165	4165	4165	0
248	20241105	163900	770812040	4165	4165	4165	4165	0
249	20241105	163800	770812040	4165	4165	4165	4165	0
250	20241105	163700	770812040	4165	4165	4165	4165	0
251	20241105	163600	770812040	4165	4165	4165	4165	0
252	20241105	163500	770812040	4165	4165	4165	4165	0
253	20241105	163400	770812040	4165	4165	4165	4165	0
254	20241105	163300	770812040	4165	4165	4165	4165	0
255	20241105	163200	770812040	4165	4165	4165	4165	0
256	20241105	163100	770812040	4165	4165	4165	4165	0
257	20241105	163000	770812040	4165	4165	4165	4165	0
258	20241105	162900	770812040	4165	4165	4165	4165	0
259	20241105	162800	770812040	4165	4165	4165	4165	0
260	20241105	162700	770812040	4165	4165	4165	4165	0
261	20241105	162600	770812040	4165	4165	4165	4165	0
262	20241105	162500	770812040	4165	4165	4165	4165	0
263	20241105	162400	770812040	4165	4165	4165	4165	0
264	20241105	162300	770812040	4165	4165	4165	4165	0
265	20241105	162200	770812040	4165	4165	4165	4165	0
266	20241105	162100	770812040	4165	4165	4165	4165	0
267	20241105	162000	770812040	4165	4165	4165	4165	0
268	20241105	161900	770812040	4165	4165	4165	4165	0
269	20241105	161800	770812040	4165	4165	4165	4165	0
270	20241105	161700	770812040	4165	4165	4165	4165	0
271	20241105	161600	770812040	4165	4165	4165	4165	0
272	20241105	161500	770812040	4165	4165	4165	4165	1336
273	20241105	161400	770812040	4165	4165	4165	4165	0
274	20241105	161300	770812040	4165	4165	4165	4165	0
275	20241105	161200	770812040	4165	4165	4165	4165	0
276	20241105	161100	770812040	4165	4165	4165	4165	0
277	20241105	161000	770812040	4165	4165	4165	4165	0
278	20241105	160900	770812040	4165	4165	4165	4165	0
279	20241105	160800	770812040	4165	4165	4165	4165	0
280	20241105	160700	770812040	4165	4165	4165	4165	0
281	20241105	160600	770812040	4165	4165	4165	4165	0
282	20241105	160500	770812040	4165	4165	4165	4165	0
283	20241105	160400	770812040	4165	4165	4165	4165	0
284	20241105	160300	770812040	4165	4165	4165	4165	0
285	20241105	160200	770812040	4165	4165	4165	4165	0
286	20241105	160100	770812040	4165	4165	4165	4165	0
287	20241105	160000	770812040	4165	4165	4165	4165	0
288	20241105	155900	770812040	4165	4165	4165	4165	0
289	20241105	155800	770812040	4165	4165	4165	4165	0
290	20241105	155700	770812040	4165	4165	4165	4165	0
291	20241105	155600	770812040	4165	4165	4165	4165	0
292	20241105	155500	770812040	4165	4165	4165	4165	0
293	20241105	155400	770812040	4165	4165	4165	4165	0
294	20241105	155300	770812040	4165	4165	4165	4165	0
295	20241105	155200	770812040	4165	4165	4165	4165	0
296	20241105	155100	770812040	4165	4165	4165	4165	0
297	20241105	155000	770812040	4165	4165	4165	4165	0
298	20241105	154900	770812040	4165	4165	4165	4165	0
299	20241105	154800	770812040	4165	4165	4165	4165	0
300	20241105	154700	770812040	4165	4165	4165	4165	0
301	20241105	154600	770812040	4165	4165	4165	4165	0
302	20241105	154500	770812040	4165	4165	4165	4165	1336
303	20241105	154400	770812040	4165	4165	4165	4165	0
304	20241105	154300	770812040	4165	4165	4165	4165	0
305	20241105	154200	770812040	4165	4165	4165	4165	0
306	20241105	154100	770812040	4165	4165	4165	4165	0
307	20241105	154000	770812040	4165	4165	4165	4165	0
308	20241105	153900	770812040	4165	4165	4165	4165	0
309	20241105	153800	770812040	4165	4165	4165	4165	0
310	20241105	153700	770812040	4165	4165	4165	4165	0
311	20241105	153600	770812040	4165	4165	4165	4165	0
312	20241105	153500	770812040	4165	4165	4165	4165	0
313	20241105	153400	770812040	4165	4165	4165	4165	0
314	20241105	153300	770812040	4165	4165	4165	4165	0
315	20241105	153200	770812040	4165	4165	4165	4165	0
316	20241105	153100	770812040	4165	4165	4165	4165	0
317	20241105	153000	770812040	4165	4165	4165	4165	1336
318	20241105	152900	765247600	4170	4170	4170	4170	0
319	20241105	152800	765247600	4170	4170	4170	4170	0
320	20241105	152700	765247600	4170	4170	4170	4170	0
321	20241105	152600	765247600	4170	4170	4170	4170	0
322	20241105	152500	765247600	4170	4170	4170	4170	0
323	20241105	152400	765247600	4170	4170	4170	4170	0
324	20241105	152300	765247600	4170	4170	4170	4170	0
325	20241105	152200	765247600	4170	4170	4170	4170	0
326	20241105	152100	765247600	4170	4170	4170	4170	0
327	20241105	152000	765247600	4170	4170	4170	4170	0
328	20241105	151900	765247600	4170	4165	4170	4160	440
329	20241105	151800	763416170	4165	4155	4165	4155	301
330	20241105	151700	762165505	4160	4160	4160	4160	430
331	20241105	151600	760376705	4170	4170	4170	4170	0
332	20241105	151500	760376705	4170	4165	4170	4165	63
333	20241105	151400	760114175	4165	4160	4165	4160	1192
334	20241105	151300	755151915	4150	4155	4155	4150	102
335	20241105	151200	754728155	4155	4160	4165	4155	270
336	20241105	151100	753605975	4160	4160	4160	4160	65
337	20241105	151000	753335575	4160	4160	4160	4160	154
338	20241105	150900	752694935	4160	4160	4160	4160	126
339	20241105	150800	752170775	4160	4165	4165	4160	308
340	20241105	150700	750888955	4180	4180	4180	4180	0
341	20241105	150600	750888955	4180	4180	4180	4180	0
342	20241105	150500	750888955	4180	4180	4180	4180	30
343	20241105	150400	750763555	4180	4180	4180	4180	0
344	20241105	150300	750763555	4180	4180	4180	4180	42
345	20241105	150200	750587995	4180	4180	4180	4180	4
346	20241105	150100	750571275	4180	4180	4180	4180	6
347	20241105	150000	750546195	4165	4170	4170	4165	50
348	20241105	145900	750337895	4180	4175	4180	4175	50
349	20241105	145800	750129095	4165	4160	4165	4160	2627
350	20241105	145700	739196130	4155	4155	4155	4155	0
351	20241105	145600	739196130	4155	4150	4155	4145	2111
352	20241105	145500	730437975	4160	4155	4160	4155	106
353	20241105	145400	729997535	4155	4155	4155	4155	606
354	20241105	145300	727479605	4155	4165	4170	4155	2914
355	20241105	145200	715345030	4170	4175	4175	4170	571
356	20241105	145100	712962265	4175	4175	4175	4175	205
357	20241105	145000	712106390	4170	4170	4170	4170	3031
358	20241105	144900	699467120	4175	4175	4175	4175	0
359	20241105	144800	699467120	4175	4175	4175	4175	10
360	20241105	144700	699425370	4175	4170	4175	4170	169
361	20241105	144600	698720490	4170	4170	4170	4170	471
362	20241105	144500	696756420	4165	4165	4165	4165	12
363	20241105	144400	696706440	4165	4165	4165	4165	1000
364	20241105	144300	692541440	4165	4155	4165	4155	958
365	20241105	144200	688557440	4155	4155	4155	4155	4
366	20241105	144100	688540820	4155	4155	4155	4155	100
367	20241105	144000	688125320	4155	4155	4155	4155	24
368	20241105	143900	688025600	4155	4155	4155	4155	27
369	20241105	143800	687913415	4155	4155	4160	4155	271
370	20241105	143700	686787305	4155	4155	4155	4155	300
371	20241105	143600	685540805	4155	4155	4155	4155	450
372	20241105	143500	683671055	4160	4160	4160	4160	0
373	20241105	143400	683671055	4160	4160	4160	4160	0
374	20241105	143300	683671055	4160	4160	4160	4160	0
375	20241105	143200	683671055	4160	4160	4160	4160	0
376	20241105	143100	683671055	4160	4160	4160	4160	5
377	20241105	143000	683650255	4155	4155	4155	4155	651
378	20241105	142900	680945350	4145	4145	4145	4145	2
379	20241105	142800	680937060	4155	4150	4155	4150	538
380	20241105	142700	678703350	4145	4145	4145	4145	0
381	20241105	142600	678703350	4145	4145	4145	4145	804
382	20241105	142500	675370770	4145	4140	4145	4140	502
383	20241105	142400	673291980	4140	4140	4140	4140	0
384	20241105	142300	673291980	4140	4140	4140	4140	238
385	20241105	142200	672306660	4135	4135	4140	4135	107
386	20241105	142100	671864185	4130	4135	4135	4130	252
387	20241105	142000	670822175	4140	4130	4140	4130	39
388	20241105	141900	670661015	4140	4130	4140	4130	541
389	20241105	141800	668423985	4140	4140	4140	4135	1799
390	20241105	141700	660982635	4150	4150	4150	4150	1
391	20241105	141600	660978485	4150	4150	4150	4150	9
392	20241105	141500	660941135	4150	4145	4150	4145	398
393	20241105	141400	659290925	4145	4145	4145	4145	103
394	20241105	141300	658863990	4140	4140	4140	4140	403
395	20241105	141200	657195570	4135	4140	4140	4135	1439
396	20241105	141100	651245105	4135	4135	4135	4135	357
397	20241105	141000	649768910	4135	4135	4135	4135	54
398	20241105	140900	649545620	4130	4130	4130	4130	387
399	20241105	140800	647947310	4130	4125	4130	4125	123
400	20241105	140700	647439470	4125	4125	4125	4125	0
401	20241105	140600	647439470	4125	4120	4125	4120	383
402	20241105	140500	645860385	4125	4130	4130	4120	144
403	20241105	140400	645266055	4120	4120	4120	4120	0
404	20241105	140300	645266055	4120	4120	4120	4120	10
405	20241105	140200	645224855	4125	4125	4150	4120	317
406	20241105	140100	643917090	4125	4125	4130	4125	664
407	20241105	140000	641177880	4125	4120	4125	4120	2572
408	20241105	135900	630571380	4120	4125	4125	4120	171
409	20241105	135800	629866010	4125	4125	4125	4125	210
410	20241105	135700	628999760	4120	4120	4125	4120	2101
411	20241105	135600	620335960	4120	4115	4120	4115	211
412	20241105	135500	619466645	4120	4125	4125	4120	555
413	20241105	135400	617179045	4125	4125	4125	4125	200
414	20241105	135300	616354045	4125	4125	4125	4125	15
415	20241105	135200	616292170	4120	4120	4125	4120	215
416	20241105	135100	615405315	4105	4115	4115	4105	345
417	20241105	135000	613985990	4105	4105	4105	4105	237
418	20241105	134900	613013105	4105	4105	4105	4105	203
419	20241105	134800	612179790	4105	4105	4105	4105	0
420	20241105	134700	612179790	4105	4130	4130	4100	4843
421	20241105	134600	592313305	4105	4135	4135	4105	9176
422	20241105	134500	554544845	4135	4135	4135	4135	764
423	20241105	134400	551385705	4135	4135	4135	4135	0
424	20241105	134300	551385705	4135	4135	4135	4135	0
425	20241105	134200	551385705	4135	4145	4145	4135	112
426	20241105	134100	550922565	4140	4140	4140	4140	0
427	20241105	134000	550922565	4140	4140	4140	4140	81
428	20241105	133900	550587225	4140	4140	4140	4140	0
429	20241105	133800	550587225	4140	4140	4150	4135	340
430	20241105	133700	549179265	4140	4140	4140	4140	96
431	20241105	133600	548781825	4140	4140	4140	4140	1
432	20241105	133500	548777685	4145	4145	4145	4145	48
433	20241105	133400	548578725	4145	4140	4145	4140	1246
434	20241105	133300	543420220	4140	4130	4140	4130	48
435	20241105	133200	543221560	4125	4140	4140	4125	286
436	20241105	133100	542041270	4140	4125	4140	4125	261
437	20241105	133000	540962520	4125	4125	4125	4125	225
438	20241105	132900	540034395	4120	4125	4125	4120	2209
439	20241105	132800	530930315	4125	4140	4140	4125	4228
440	20241105	132700	513455665	4140	4140	4140	4140	0
441	20241105	132600	513455665	4140	4135	4145	4135	58
442	20241105	132500	513215590	4140	4145	4145	4140	1076
443	20241105	132400	508760945	4145	4160	4160	4140	377
444	20241105	132300	507198575	4140	4150	4155	4140	332
445	20241105	132200	505822725	4145	4150	4150	4145	732
446	20241105	132100	502788440	4150	4155	4155	4140	5003
447	20241105	132000	482020815	4155	4165	4165	4155	502
448	20241105	131900	479932215	4165	4160	4185	4160	215
449	20241105	131800	479037405	4185	4185	4185	4185	200
450	20241105	131700	478200405	4185	4160	4185	4160	329
451	20241105	131600	476823790	4185	4160	4185	4160	277
452	20241105	131500	475666445	4160	4160	4160	4160	1222
453	20241105	131400	470582925	4160	4160	4160	4155	1918
454	20241105	131300	462605710	4160	4170	4170	4160	3413
455	20241105	131200	448393665	4175	4190	4190	4175	2676
456	20241105	131100	437211200	4180	4180	4180	4180	0
457	20241105	131000	437211200	4180	4180	4180	4180	23
458	20241105	130900	437115060	4180	4180	4180	4180	1125
459	20241105	130800	432412560	4180	4175	4180	4175	9
460	20241105	130700	432374955	4175	4175	4175	4175	500
461	20241105	130600	430287455	4175	4175	4175	4175	377
462	20241105	130500	428713480	4175	4175	4175	4175	0
463	20241105	130400	428713480	4175	4175	4175	4175	433
464	20241105	130300	426905705	4180	4180	4180	4180	100
465	20241105	130200	426487705	4175	4180	4180	4175	1012
466	20241105	130100	422257870	4185	4190	4190	4185	221
467	20241105	130000	421332935	4190	4185	4190	4180	520
468	20241105	125900	419158625	4175	4175	4175	4175	0
469	20241105	125800	419158625	4175	4185	4185	4175	1076
470	20241105	125700	414664230	4190	4195	4195	4190	20
471	20241105	125600	414580380	4190	4190	4190	4190	124
472	20241105	125500	414060820	4200	4200	4200	4200	1
473	20241105	125400	414056620	4205	4205	4205	4205	0
474	20241105	125300	414056620	4205	4185	4215	4180	1233
475	20241105	125200	408900080	4185	4200	4200	4185	2547
476	20241105	125100	398226490	4215	4200	4215	4200	201
477	20241105	125000	397382275	4220	4215	4220	4215	3
478	20241105	124900	397369625	4220	4215	4225	4185	13271
479	20241105	124800	341669735	4235	4235	4235	4235	0
480	20241105	124700	341669735	4235	4220	4235	4205	2416
481	20241105	124600	331485440	4220	4230	4230	4220	477
482	20241105	124500	329470630	4230	4230	4230	4230	24
483	20241105	124400	329369110	4230	4225	4230	4225	7
484	20241105	124300	329339530	4230	4230	4230	4230	1823
485	20241105	124200	321628240	4225	4245	4245	4225	4045
486	20241105	124100	304508805	4250	4235	4290	4235	3024
487	20241105	124000	291609635	4230	4245	4265	4230	1823
488	20241105	123900	283856760	4220	4220	4220	4220	1
489	20241105	123800	283852540	4265	4265	4265	4265	0
490	20241105	123700	283852540	4265	4230	4265	4230	1600
491	20241105	123600	277063385	4235	4230	4235	4230	2040
492	20241105	123500	268424985	4205	4225	4225	4205	1924
493	20241105	123400	260318425	4240	4240	4240	4240	0
494	20241105	123300	260318425	4240	4240	4240	4240	0
495	20241105	123200	260318425	4240	4235	4240	4235	20
496	20241105	123100	260233675	4225	4225	4225	4225	152
497	20241105	123000	259591475	4240	4240	4240	4240	0
498	20241105	122900	259591475	4240	4240	4240	4240	0
499	20241105	122800	259591475	4240	4240	4240	4240	0
500	20241105	122700	259591475	4240	4225	4240	4225	491
501	20241105	122600	257511005	4225	4225	4240	4225	384
502	20241105	122500	255888520	4250	4250	4250	4250	20
503	20241105	122400	255803520	4255	4255	4255	4255	0
504	20241105	122300	255803520	4255	4225	4255	4225	2
505	20241105	122200	255795040	4255	4235	4255	4225	178
506	20241105	122100	255041965	4285	4230	4285	4230	4813
507	20241105	122000	234625250	4205	4225	4230	4205	540
508	20241105	121900	232344305	4210	4210	4210	4210	16
509	20241105	121800	232276945	4230	4230	4230	4230	0
510	20241105	121700	232276945	4230	4230	4230	4230	0
511	20241105	121600	232276945	4230	4230	4230	4230	100
512	20241105	121500	231853945	4230	4210	4230	4210	1238
513	20241105	121400	226625360	4220	4210	4220	4210	339
514	20241105	121300	225197390	4195	4195	4195	4195	501
515	20241105	121200	223095695	4220	4220	4220	4220	0
516	20241105	121100	223095695	4220	4220	4220	4220	0
517	20241105	121000	223095695	4220	4220	4220	4220	271
518	20241105	120900	221952075	4195	4205	4205	4195	2317
519	20241105	120800	212227140	4200	4215	4215	4195	5168
520	20241105	120700	190500235	4215	4215	4215	4215	0
521	20241105	120600	190500235	4215	4215	4215	4215	32
522	20241105	120500	190365355	4230	4230	4230	4230	0
523	20241105	120400	190365355	4230	4230	4230	4230	0
524	20241105	120300	190365355	4230	4230	4230	4230	9
525	20241105	120200	190327285	4230	4230	4230	4230	1
526	20241105	120100	190323055	4240	4240	4240	4240	0
527	20241105	120000	190323055	4240	4240	4240	4240	500
528	20241105	115900	188203055	4240	4240	4240	4240	500
529	20241105	115800	186083055	4240	4225	4240	4225	286
530	20241105	115700	184873755	4230	4220	4230	4220	101
531	20241105	115600	184447525	4220	4220	4220	4220	421
532	20241105	115500	182670905	4210	4215	4215	4210	411
533	20241105	115400	180938595	4215	4220	4220	4215	200
534	20241105	115300	180094755	4220	4225	4225	4220	200
535	20241105	115200	179250320	4225	4230	4230	4225	1518
536	20241105	115100	172831180	4230	4230	4230	4230	100
537	20241105	115000	172408180	4230	4230	4230	4230	0
538	20241105	114900	172408180	4230	4230	4230	4230	0
539	20241105	114800	172408180	4230	4230	4230	4230	10
540	20241105	114700	172365880	4240	4240	4240	4240	100
541	20241105	114600	171941880	4240	4240	4240	4240	0
542	20241105	114500	171941880	4240	4240	4240	4240	0
543	20241105	114400	171941880	4240	4240	4240	4240	0
544	20241105	114300	171941880	4240	4240	4240	4240	0
545	20241105	114200	171941880	4240	4240	4240	4240	0
546	20241105	114100	171941880	4240	4240	4240	4240	0
547	20241105	114000	171941880	4240	4240	4240	4240	100
548	20241105	113900	171517880	4240	4240	4240	4240	0
549	20241105	113800	171517880	4240	4240	4240	4240	0
550	20241105	113700	171517880	4240	4240	4240	4240	0
551	20241105	113600	171517880	4240	4240	4240	4240	0
552	20241105	113500	171517880	4240	4235	4240	4235	260
553	20241105	113400	170416775	4235	4235	4235	4235	0
554	20241105	113300	170416775	4235	4235	4235	4235	1
555	20241105	113200	170412540	4230	4230	4230	4230	0
556	20241105	113100	170412540	4230	4230	4230	4230	0
557	20241105	113000	170412540	4230	4230	4230	4230	0
558	20241105	112900	170412540	4230	4230	4230	4230	0
559	20241105	112800	170412540	4230	4235	4235	4230	343
560	20241105	112700	168960535	4235	4235	4235	4235	15
561	20241105	112600	168897010	4235	4235	4235	4235	0
562	20241105	112500	168897010	4235	4235	4235	4235	636
563	20241105	112400	166203550	4235	4235	4235	4235	0
564	20241105	112300	166203550	4235	4235	4235	4235	0
565	20241105	112200	166203550	4235	4235	4235	4235	25
566	20241105	112100	166097675	4245	4245	4245	4245	0
567	20241105	112000	166097675	4245	4245	4245	4245	0
568	20241105	111900	166097675	4245	4245	4245	4245	0
569	20241105	111800	166097675	4245	4245	4245	4245	0
570	20241105	111700	166097675	4245	4245	4245	4245	20
571	20241105	111600	166012775	4245	4245	4245	4245	1
572	20241105	111500	166008530	4235	4240	4240	4235	104
573	20241105	111400	165567575	4240	4240	4240	4240	32
574	20241105	111300	165431895	4240	4240	4240	4240	0
575	20241105	111200	165431895	4240	4240	4240	4240	0
576	20241105	111100	165431895	4240	4240	4240	4240	111
577	20241105	111000	164961255	4250	4240	4250	4240	3
578	20241105	110900	164948515	4240	4240	4240	4240	1
579	20241105	110800	164944275	4240	4245	4245	4240	1024
580	20241105	110700	160602215	4245	4245	4245	4245	4
581	20241105	110600	160585235	4245	4245	4245	4245	50
582	20241105	110500	160372985	4240	4240	4240	4240	93
583	20241105	110400	159978665	4245	4245	4245	4245	0
584	20241105	110300	159978665	4245	4245	4245	4245	100
585	20241105	110200	159554165	4245	4245	4245	4245	0
586	20241105	110100	159554165	4245	4245	4245	4245	0
587	20241105	110000	159554165	4245	4245	4245	4245	348
588	20241105	105900	158076905	4240	4250	4250	4240	38
589	20241105	105800	157915725	4250	4250	4250	4250	0
590	20241105	105700	157915725	4250	4250	4250	4250	343
591	20241105	105600	156457975	4250	4250	4250	4250	2
592	20241105	105500	156449475	4240	4240	4240	4240	200
593	20241105	105400	155601475	4245	4245	4245	4245	847
594	20241105	105300	152005960	4245	4255	4255	4245	173
595	20241105	105200	151270165	4260	4260	4260	4260	0
596	20241105	105100	151270165	4260	4260	4260	4260	0
597	20241105	105000	151270165	4260	4260	4260	4260	0
598	20241105	104900	151270165	4260	4260	4260	4260	36
599	20241105	104800	151116805	4240	4245	4245	4240	120
600	20241105	104700	150607955	4275	4275	4275	4275	0
601	20241105	104600	150607955	4275	4270	4275	4270	20
602	20241105	104500	150522520	4270	4270	4270	4265	205
603	20241105	104400	149647305	4270	4250	4270	4250	263
604	20241105	104300	148527505	4230	4230	4230	4230	46
605	20241105	104200	148332925	4230	4250	4250	4230	472
606	20241105	104100	146327365	4250	4250	4250	4250	0
607	20241105	104000	146327365	4250	4245	4250	4245	2000
608	20241105	103900	137829455	4250	4250	4250	4250	0
609	20241105	103800	137829455	4250	4250	4250	4250	0
610	20241105	103700	137829455	4250	4250	4250	4250	3
611	20241105	103600	137816705	4225	4225	4225	4225	50
612	20241105	103500	137605455	4250	4250	4250	4250	0
613	20241105	103400	137605455	4250	4250	4250	4250	0
614	20241105	103300	137605455	4250	4250	4250	4250	108
615	20241105	103200	137146455	4250	4250	4250	4250	30
616	20241105	103100	137018955	4230	4245	4250	4230	199
617	20241105	103000	136175350	4245	4245	4245	4245	470
618	20241105	102900	134180200	4245	4245	4245	4245	0
619	20241105	102800	134180200	4245	4245	4245	4245	0
620	20241105	102700	134180200	4245	4230	4245	4230	275
621	20241105	102600	133015735	4220	4220	4220	4220	1305
622	20241105	102500	127508635	4230	4215	4230	4215	1388
623	20241105	102400	121652505	4230	4230	4230	4230	0
624	20241105	102300	121652505	4230	4240	4240	4230	102
625	20241105	102200	121220255	4240	4225	4240	4220	1003
626	20241105	102100	116987510	4240	4240	4240	4240	1
627	20241105	102000	116983270	4225	4230	4230	4225	57
628	20241105	101900	116742320	4245	4245	4245	4245	0
629	20241105	101800	116742320	4245	4245	4245	4245	2
630	20241105	101700	116733830	4230	4230	4230	4230	12
631	20241105	101600	116683070	4245	4245	4245	4245	0
632	20241105	101500	116683070	4245	4245	4245	4245	0
633	20241105	101400	116683070	4245	4245	4245	4245	0
634	20241105	101300	116683070	4245	4245	4245	4245	0
635	20241105	101200	116683070	4245	4240	4245	4235	86
636	20241105	101100	116318520	4230	4235	4235	4230	708
637	20241105	101000	113321180	4215	4220	4225	4215	159
638	20241105	100900	112650165	4230	4230	4230	4230	3
639	20241105	100800	112637475	4210	4210	4210	4210	100
640	20241105	100700	112216475	4230	4230	4230	4230	3
641	20241105	100600	112203785	4230	4230	4230	4230	505
642	20241105	100500	110067635	4205	4235	4235	4205	2723
643	20241105	100400	98608620	4215	4220	4220	4210	29
644	20241105	100300	98486265	4220	4220	4220	4215	1211
645	20241105	100200	93380745	4220	4225	4225	4220	46
646	20241105	100100	93186545	4240	4240	4240	4240	100
647	20241105	100000	92762545	4245	4245	4245	4245	0
648	20241105	095900	92762545	4245	4245	4245	4245	4
649	20241105	095800	92745565	4245	4245	4245	4245	1
650	20241105	095700	92741320	4220	4230	4230	4220	1350
651	20241105	095600	87044310	4220	4220	4220	4220	0
652	20241105	095500	87044310	4220	4240	4240	4220	3000
653	20241105	095400	74355040	4240	4240	4240	4240	0
654	20241105	095300	74355040	4240	4240	4240	4240	150
655	20241105	095200	73719040	4240	4240	4240	4240	0
656	20241105	095100	73719040	4240	4240	4240	4240	4
657	20241105	095000	73702080	4250	4250	4250	4250	0
658	20241105	094900	73702080	4250	4240	4250	4240	1246
659	20241105	094800	68409880	4225	4230	4230	4225	400
660	20241105	094700	66717940	4240	4240	4240	4240	0
661	20241105	094600	66717940	4240	4240	4240	4240	50
662	20241105	094500	66505940	4240	4240	4240	4240	140
663	20241105	094400	65912340	4240	4240	4240	4240	200
664	20241105	094300	65064340	4240	4240	4240	4240	14
665	20241105	094200	65004980	4230	4230	4230	4230	0
666	20241105	094100	65004980	4230	4240	4240	4230	525
667	20241105	094000	62784160	4240	4235	4240	4230	123
668	20241105	093900	62263185	4235	4235	4235	4235	110
669	20241105	093800	61797335	4230	4230	4230	4230	32
670	20241105	093700	61661975	4250	4250	4250	4250	0
671	20241105	093600	61661975	4250	4250	4250	4250	0
672	20241105	093500	61661975	4250	4250	4250	4250	10
673	20241105	093400	61619475	4250	4250	4250	4250	0
674	20241105	093300	61619475	4250	4230	4250	4230	44
675	20241105	093200	61433335	4250	4250	4250	4250	0
676	20241105	093100	61433335	4250	4250	4250	4250	135
677	20241105	093000	60859585	4225	4225	4225	4225	32
678	20241105	092900	60724385	4225	4230	4240	4225	391
679	20241105	092800	59070870	4230	4250	4250	4230	1137
680	20241105	092700	54258815	4255	4255	4255	4255	11
681	20241105	092600	54212010	4255	4255	4255	4255	3
682	20241105	092500	54199245	4235	4255	4255	4235	201
683	20241105	092400	53347990	4255	4255	4255	4255	0
684	20241105	092300	53347990	4255	4235	4255	4230	161
685	20241105	092200	52666240	4235	4235	4235	4235	400
686	20241105	092100	50972240	4245	4245	4245	4245	0
687	20241105	092000	50972240	4245	4230	4245	4230	10
688	20241105	091900	50929850	4220	4220	4220	4215	1752
689	20241105	091800	43537610	4220	4220	4235	4220	459
690	20241105	091700	41599295	4245	4245	4245	4245	10
691	20241105	091600	41556845	4245	4225	4245	4225	222
692	20241105	091500	40617895	4230	4230	4230	4230	355
693	20241105	091400	39116245	4230	4235	4235	4230	107
694	20241105	091300	38663135	4255	4255	4255	4255	1
695	20241105	091200	38658880	4255	4240	4255	4235	1408
696	20241105	091100	32689090	4240	4245	4245	4240	830
697	20241105	091000	29169865	4250	4260	4260	4250	168
698	20241105	090900	28455825	4250	4260	4260	4245	105
699	20241105	090800	28009790	4250	4255	4255	4250	675
700	20241105	090700	25138155	4250	4250	4250	4250	218
701	20241105	090600	24211655	4250	4270	4270	4250	439
702	20241105	090500	22345885	4275	4280	4280	4275	140
703	20241105	090400	21746785	4295	4245	4295	4245	920
704	20241105	090300	17813715	4245	4240	4245	4240	628
705	20241105	090200	15148655	4215	4235	4235	4210	1163
706	20241105	090100	10251400	4235	4235	4235	4235	100
707	20241105	090000	9827900	4240	4240	4240	4205	2097