KissMeData/025980/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	190800	1032910980	4975	4975	4975	4975	6657
3	20241101	190700	1032910980	4975	4975	4975	4975	0
4	20241101	190600	1032910980	4975	4975	4975	4975	0
5	20241101	190500	1032910980	4975	4975	4975	4975	0
6	20241101	190400	1032910980	4975	4975	4975	4975	0
7	20241101	190300	1032910980	4975	4975	4975	4975	0
8	20241101	190200	1032910980	4975	4975	4975	4975	0
9	20241101	190100	1032910980	4975	4975	4975	4975	0
10	20241101	190000	1032910980	4975	4975	4975	4975	0
11	20241101	185900	1032910980	4975	4975	4975	4975	0
12	20241101	185800	1032910980	4975	4975	4975	4975	0
13	20241101	185700	1032910980	4975	4975	4975	4975	0
14	20241101	185600	1032910980	4975	4975	4975	4975	0
15	20241101	185500	1032910980	4975	4975	4975	4975	0
16	20241101	185400	1032910980	4975	4975	4975	4975	0
17	20241101	185300	1032910980	4975	4975	4975	4975	0
18	20241101	185200	1032910980	4975	4975	4975	4975	0
19	20241101	185100	1032910980	4975	4975	4975	4975	0
20	20241101	185000	1032910980	4975	4975	4975	4975	0
21	20241101	184900	1032910980	4975	4975	4975	4975	0
22	20241101	184800	1032910980	4975	4975	4975	4975	0
23	20241101	184700	1032910980	4975	4975	4975	4975	0
24	20241101	184600	1032910980	4975	4975	4975	4975	0
25	20241101	184500	1032910980	4975	4975	4975	4975	0
26	20241101	184400	1032910980	4975	4975	4975	4975	0
27	20241101	184300	1032910980	4975	4975	4975	4975	0
28	20241101	184200	1032910980	4975	4975	4975	4975	0
29	20241101	184100	1032910980	4975	4975	4975	4975	0
30	20241101	184000	1032910980	4975	4975	4975	4975	0
31	20241101	183900	1032910980	4975	4975	4975	4975	0
32	20241101	183800	1032910980	4975	4975	4975	4975	6657
33	20241101	183700	1032910980	4975	4975	4975	4975	0
34	20241101	183600	1032910980	4975	4975	4975	4975	0
35	20241101	183500	1032910980	4975	4975	4975	4975	0
36	20241101	183400	1032910980	4975	4975	4975	4975	0
37	20241101	183300	1032910980	4975	4975	4975	4975	0
38	20241101	183200	1032910980	4975	4975	4975	4975	0
39	20241101	183100	1032910980	4975	4975	4975	4975	0
40	20241101	183000	1032910980	4975	4975	4975	4975	0
41	20241101	182900	1032910980	4975	4975	4975	4975	0
42	20241101	182800	1032910980	4975	4975	4975	4975	0
43	20241101	182700	1032910980	4975	4975	4975	4975	0
44	20241101	182600	1032910980	4975	4975	4975	4975	0
45	20241101	182500	1032910980	4975	4975	4975	4975	0
46	20241101	182400	1032910980	4975	4975	4975	4975	0
47	20241101	182300	1032910980	4975	4975	4975	4975	0
48	20241101	182200	1032910980	4975	4975	4975	4975	0
49	20241101	182100	1032910980	4975	4975	4975	4975	0
50	20241101	182000	1032910980	4975	4975	4975	4975	0
51	20241101	181900	1032910980	4975	4975	4975	4975	0
52	20241101	181800	1032910980	4975	4975	4975	4975	0
53	20241101	181700	1032910980	4975	4975	4975	4975	0
54	20241101	181600	1032910980	4975	4975	4975	4975	0
55	20241101	181500	1032910980	4975	4975	4975	4975	0
56	20241101	181400	1032910980	4975	4975	4975	4975	0
57	20241101	181300	1032910980	4975	4975	4975	4975	0
58	20241101	181200	1032910980	4975	4975	4975	4975	0
59	20241101	181100	1032910980	4975	4975	4975	4975	0
60	20241101	181000	1032910980	4975	4975	4975	4975	0
61	20241101	180900	1032910980	4975	4975	4975	4975	0
62	20241101	180800	1032910980	4975	4975	4975	4975	6657
63	20241101	180700	1032910980	4975	4975	4975	4975	0
64	20241101	180600	1032910980	4975	4975	4975	4975	0
65	20241101	180500	1032910980	4975	4975	4975	4975	0
66	20241101	180400	1032910980	4975	4975	4975	4975	0
67	20241101	180300	1032910980	4975	4975	4975	4975	0
68	20241101	180200	1032910980	4975	4975	4975	4975	0
69	20241101	180100	1032910980	4975	4975	4975	4975	0
70	20241101	180000	1032910980	4975	4975	4975	4975	0
71	20241101	175900	1032910980	4975	4975	4975	4975	0
72	20241101	175800	1032910980	4975	4975	4975	4975	0
73	20241101	175700	1032910980	4975	4975	4975	4975	0
74	20241101	175600	1032910980	4975	4975	4975	4975	0
75	20241101	175500	1032910980	4975	4975	4975	4975	0
76	20241101	175400	1032910980	4975	4975	4975	4975	0
77	20241101	175300	1032910980	4975	4975	4975	4975	0
78	20241101	175200	1032910980	4975	4975	4975	4975	0
79	20241101	175100	1032910980	4975	4975	4975	4975	0
80	20241101	175000	1032910980	4975	4975	4975	4975	0
81	20241101	174900	1032910980	4975	4975	4975	4975	0
82	20241101	174800	1032910980	4975	4975	4975	4975	0
83	20241101	174700	1032910980	4975	4975	4975	4975	0
84	20241101	174600	1032910980	4975	4975	4975	4975	0
85	20241101	174500	1032910980	4975	4975	4975	4975	0
86	20241101	174400	1032910980	4975	4975	4975	4975	0
87	20241101	174300	1032910980	4975	4975	4975	4975	0
88	20241101	174200	1032910980	4975	4975	4975	4975	0
89	20241101	174100	1032910980	4975	4975	4975	4975	0
90	20241101	174000	1032910980	4975	4975	4975	4975	0
91	20241101	173900	1032910980	4975	4975	4975	4975	0
92	20241101	173800	1032910980	4975	4975	4975	4975	6657
93	20241101	173700	1032910980	4975	4975	4975	4975	0
94	20241101	173600	1032910980	4975	4975	4975	4975	0
95	20241101	173500	1032910980	4975	4975	4975	4975	0
96	20241101	173400	1032910980	4975	4975	4975	4975	0
97	20241101	173300	1032910980	4975	4975	4975	4975	0
98	20241101	173200	1032910980	4975	4975	4975	4975	0
99	20241101	173100	1032910980	4975	4975	4975	4975	0
100	20241101	173000	1032910980	4975	4975	4975	4975	0
101	20241101	172900	1032910980	4975	4975	4975	4975	0
102	20241101	172800	1032910980	4975	4975	4975	4975	0
103	20241101	172700	1032910980	4975	4975	4975	4975	0
104	20241101	172600	1032910980	4975	4975	4975	4975	0
105	20241101	172500	1032910980	4975	4975	4975	4975	0
106	20241101	172400	1032910980	4975	4975	4975	4975	0
107	20241101	172300	1032910980	4975	4975	4975	4975	0
108	20241101	172200	1032910980	4975	4975	4975	4975	0
109	20241101	172100	1032910980	4975	4975	4975	4975	0
110	20241101	172000	1032910980	4975	4975	4975	4975	0
111	20241101	171900	1032910980	4975	4975	4975	4975	0
112	20241101	171800	1032910980	4975	4975	4975	4975	0
113	20241101	171700	1032910980	4975	4975	4975	4975	0
114	20241101	171600	1032910980	4975	4975	4975	4975	0
115	20241101	171500	1032910980	4975	4975	4975	4975	0
116	20241101	171400	1032910980	4975	4975	4975	4975	0
117	20241101	171300	1032910980	4975	4975	4975	4975	0
118	20241101	171200	1032910980	4975	4975	4975	4975	0
119	20241101	171100	1032910980	4975	4975	4975	4975	0
120	20241101	171000	1032910980	4975	4975	4975	4975	0
121	20241101	170900	1032910980	4975	4975	4975	4975	0
122	20241101	170800	1032910980	4975	4975	4975	4975	6657
123	20241101	170700	1032910980	4975	4975	4975	4975	0
124	20241101	170600	1032910980	4975	4975	4975	4975	0
125	20241101	170500	1032910980	4975	4975	4975	4975	0
126	20241101	170400	1032910980	4975	4975	4975	4975	0
127	20241101	170300	1032910980	4975	4975	4975	4975	0
128	20241101	170200	1032910980	4975	4975	4975	4975	0
129	20241101	170100	1032910980	4975	4975	4975	4975	0
130	20241101	170000	1032910980	4975	4975	4975	4975	0
131	20241101	165900	1032910980	4975	4975	4975	4975	0
132	20241101	165800	1032910980	4975	4975	4975	4975	0
133	20241101	165700	1032910980	4975	4975	4975	4975	0
134	20241101	165600	1032910980	4975	4975	4975	4975	0
135	20241101	165500	1032910980	4975	4975	4975	4975	0
136	20241101	165400	1032910980	4975	4975	4975	4975	0
137	20241101	165300	1032910980	4975	4975	4975	4975	0
138	20241101	165200	1032910980	4975	4975	4975	4975	0
139	20241101	165100	1032910980	4975	4975	4975	4975	0
140	20241101	165000	1032910980	4975	4975	4975	4975	0
141	20241101	164900	1032910980	4975	4975	4975	4975	0
142	20241101	164800	1032910980	4975	4975	4975	4975	0
143	20241101	164700	1032910980	4975	4975	4975	4975	0
144	20241101	164600	1032910980	4975	4975	4975	4975	0
145	20241101	164500	1032910980	4975	4975	4975	4975	0
146	20241101	164400	1032910980	4975	4975	4975	4975	0
147	20241101	164300	1032910980	4975	4975	4975	4975	0
148	20241101	164200	1032910980	4975	4975	4975	4975	0
149	20241101	164100	1032910980	4975	4975	4975	4975	0
150	20241101	164000	1032910980	4975	4975	4975	4975	0
151	20241101	163900	1032910980	4975	4975	4975	4975	0
152	20241101	163800	1032910980	4975	4975	4975	4975	6657
153	20241101	163700	1032910980	4975	4975	4975	4975	0
154	20241101	163600	1032910980	4975	4975	4975	4975	0
155	20241101	163500	1032910980	4975	4975	4975	4975	0
156	20241101	163400	1032910980	4975	4975	4975	4975	0
157	20241101	163300	1032910980	4975	4975	4975	4975	0
158	20241101	163200	1032910980	4975	4975	4975	4975	0
159	20241101	163100	1032910980	4975	4975	4975	4975	0
160	20241101	163000	1032910980	4975	4975	4975	4975	0
161	20241101	162900	1032910980	4975	4975	4975	4975	0
162	20241101	162800	1032910980	4975	4975	4975	4975	0
163	20241101	162700	1032910980	4975	4975	4975	4975	0
164	20241101	162600	1032910980	4975	4975	4975	4975	0
165	20241101	162500	1032910980	4975	4975	4975	4975	0
166	20241101	162400	1032910980	4975	4975	4975	4975	0
167	20241101	162300	1032910980	4975	4975	4975	4975	0
168	20241101	162200	1032910980	4975	4975	4975	4975	0
169	20241101	162100	1032910980	4975	4975	4975	4975	0
170	20241101	162000	1032910980	4975	4975	4975	4975	0
171	20241101	161900	1032910980	4975	4975	4975	4975	0
172	20241101	161800	1032910980	4975	4975	4975	4975	0
173	20241101	161700	1032910980	4975	4975	4975	4975	0
174	20241101	161600	1032910980	4975	4975	4975	4975	0
175	20241101	161500	1032910980	4975	4975	4975	4975	0
176	20241101	161400	1032910980	4975	4975	4975	4975	0
177	20241101	161300	1032910980	4975	4975	4975	4975	0
178	20241101	161200	1032910980	4975	4975	4975	4975	0
179	20241101	161100	1032910980	4975	4975	4975	4975	0
180	20241101	161000	1032910980	4975	4975	4975	4975	0
181	20241101	160900	1032910980	4975	4975	4975	4975	0
182	20241101	160800	1032910980	4975	4975	4975	4975	6657
183	20241101	160700	1032910980	4975	4975	4975	4975	0
184	20241101	160600	1032910980	4975	4975	4975	4975	0
185	20241101	160500	1032910980	4975	4975	4975	4975	0
186	20241101	160400	1032910980	4975	4975	4975	4975	0
187	20241101	160300	1032910980	4975	4975	4975	4975	0
188	20241101	160200	1032910980	4975	4975	4975	4975	0
189	20241101	160100	1032910980	4975	4975	4975	4975	0
190	20241101	160000	1032910980	4975	4975	4975	4975	0
191	20241101	155900	1032910980	4975	4975	4975	4975	0
192	20241101	155800	1032910980	4975	4975	4975	4975	0
193	20241101	155700	1032910980	4975	4975	4975	4975	0
194	20241101	155600	1032910980	4975	4975	4975	4975	0
195	20241101	155500	1032910980	4975	4975	4975	4975	0
196	20241101	155400	1032910980	4975	4975	4975	4975	0
197	20241101	155300	1032910980	4975	4975	4975	4975	0
198	20241101	155200	1032910980	4975	4975	4975	4975	0
199	20241101	155100	1032910980	4975	4975	4975	4975	0
200	20241101	155000	1032910980	4975	4975	4975	4975	0
201	20241101	154900	1032910980	4975	4975	4975	4975	0
202	20241101	154800	1032910980	4975	4975	4975	4975	0
203	20241101	154700	1032910980	4975	4975	4975	4975	0
204	20241101	154600	1032910980	4975	4975	4975	4975	0
205	20241101	154500	1032910980	4975	4975	4975	4975	0
206	20241101	154400	1032910980	4975	4975	4975	4975	0
207	20241101	154300	1032910980	4975	4975	4975	4975	0
208	20241101	154200	1032910980	4975	4975	4975	4975	0
209	20241101	154100	1032910980	4975	4975	4975	4975	0
210	20241101	154000	1032910980	4975	4975	4975	4975	0
211	20241101	153900	1032910980	4975	4975	4975	4975	0
212	20241101	153800	1032910980	4975	4975	4975	4975	6657
213	20241101	153700	1032910980	4975	4975	4975	4975	0
214	20241101	153600	1032910980	4975	4975	4975	4975	0
215	20241101	153500	1032910980	4975	4975	4975	4975	0
216	20241101	153400	1032910980	4975	4975	4975	4975	0
217	20241101	153300	1032910980	4975	4975	4975	4975	0
218	20241101	153200	1032910980	4975	4975	4975	4975	0
219	20241101	153100	1032910980	4975	4975	4975	4975	0
220	20241101	153000	1032910980	4975	4975	4975	4975	6657
221	20241101	152900	999792405	4970	4970	4970	4970	0
222	20241101	152800	999792405	4970	4970	4970	4970	0
223	20241101	152700	999792405	4970	4970	4970	4970	0
224	20241101	152600	999792405	4970	4970	4970	4970	0
225	20241101	152500	999792405	4970	4970	4970	4970	0
226	20241101	152400	999792405	4970	4970	4970	4970	0
227	20241101	152300	999792405	4970	4970	4970	4970	0
228	20241101	152200	999792405	4970	4970	4970	4970	0
229	20241101	152100	999792405	4970	4970	4970	4970	0
230	20241101	152000	999792405	4970	4970	4970	4970	0
231	20241101	151900	999792405	4970	4975	4975	4965	909
232	20241101	151800	995272230	4975	4975	4975	4970	978
233	20241101	151700	990407255	4970	4965	4970	4965	1073
234	20241101	151600	985074945	4970	4970	4970	4970	1172
235	20241101	151500	979250105	4970	4975	4975	4970	289
236	20241101	151400	977813105	4975	4970	4975	4965	1229
237	20241101	151300	971706950	4965	4965	4965	4965	266
238	20241101	151200	970386260	4960	4965	4965	4960	1867
239	20241101	151100	961122425	4970	4970	4975	4970	646
240	20241101	151000	957909475	4965	4975	4975	4965	1297
241	20241101	150900	951458395	4975	4975	4975	4975	467
242	20241101	150800	949135070	4975	4975	4975	4975	310
243	20241101	150700	947592820	4980	4980	4980	4980	0
244	20241101	150600	947592820	4980	4970	4985	4970	2193
245	20241101	150500	936673950	4970	4950	4975	4950	2007
246	20241101	150400	926733160	4945	4945	4945	4945	400
247	20241101	150300	924755160	4945	4940	4945	4935	3639
248	20241101	150200	906784150	4940	4955	4955	4940	1722
249	20241101	150100	898261790	4960	4955	4960	4950	3168
250	20241101	150000	882569820	4950	4950	4960	4950	2050
251	20241101	145900	872422310	4950	4955	4955	4950	2107
252	20241101	145800	861982130	4955	4955	4965	4955	1255
253	20241101	145700	855762850	4960	4960	4965	4960	4260
254	20241101	145600	834632750	4965	4960	4965	4960	411
255	20241101	145500	832592635	4965	4965	4965	4965	3
256	20241101	145400	832577740	4960	4965	4965	4960	694
257	20241101	145300	829135465	4965	4965	4965	4965	888
258	20241101	145200	824726545	4970	4970	4970	4970	0
259	20241101	145100	824726545	4970	4970	4970	4970	10
260	20241101	145000	824676845	4965	4965	4965	4965	200
261	20241101	144900	823683845	4965	4965	4965	4965	250
262	20241101	144800	822442595	4965	4965	4965	4965	4
263	20241101	144700	822422735	4965	4970	4970	4965	6
264	20241101	144600	822392920	4970	4970	4970	4970	51
265	20241101	144500	822139450	4965	4970	4970	4965	1499
266	20241101	144400	814696430	4970	4980	4980	4970	421
267	20241101	144300	812603020	4985	4980	4990	4980	5
268	20241101	144200	812578100	4975	4975	4975	4975	198
269	20241101	144100	811593050	4970	4970	4970	4965	1512
270	20241101	144000	804078415	4970	4970	4970	4970	1
271	20241101	143900	804073445	4970	4970	4970	4970	3
272	20241101	143800	804058535	4970	4970	4970	4970	2
273	20241101	143700	804048595	4970	4970	4970	4970	1
274	20241101	143600	804043625	4965	4965	4965	4965	0
275	20241101	143500	804043625	4965	4965	4965	4965	1003
276	20241101	143400	799063730	4970	4970	4970	4970	200
277	20241101	143300	798069730	4970	4970	4970	4970	0
278	20241101	143200	798069730	4970	4970	4970	4970	0
279	20241101	143100	798069730	4970	4965	4970	4965	727
280	20241101	143000	794459675	4965	4965	4965	4965	10
281	20241101	142900	794410025	4965	4965	4965	4965	29
282	20241101	142800	794266040	4970	4970	4970	4970	130
283	20241101	142700	793619940	4970	4965	4970	4965	253
284	20241101	142600	792362580	4965	4965	4965	4965	32
285	20241101	142500	792203700	4965	4970	4975	4965	54
286	20241101	142400	791935575	4975	4965	4975	4965	1104
287	20241101	142300	786453200	4965	4960	4965	4960	3144
288	20241101	142200	770853655	4960	4965	4965	4960	1016
289	20241101	142100	765813255	4965	4960	4965	4960	708
290	20241101	142000	762301110	4965	4965	4965	4960	893
291	20241101	141900	757869995	4965	4965	4965	4960	2199
292	20241101	141800	746953420	4970	4970	4970	4970	57
293	20241101	141700	746670130	4970	4970	4970	4970	9
294	20241101	141600	746625400	4970	4970	4970	4970	86
295	20241101	141500	746197980	4970	4970	4970	4970	10
296	20241101	141400	746148280	4970	4970	4970	4970	1
297	20241101	141300	746143310	4965	4970	4970	4965	624
298	20241101	141200	743044825	4970	4970	4970	4970	49
299	20241101	141100	742801295	4975	4975	4980	4960	1414
300	20241101	141000	735781660	4975	4975	4975	4975	90
301	20241101	140900	735333910	4975	4975	4975	4970	69
302	20241101	140800	734990915	4975	4975	4975	4975	20
303	20241101	140700	734891415	4975	4960	4975	4960	1352
304	20241101	140600	728167240	4965	4965	4965	4960	2060
305	20241101	140500	717939440	4965	4965	4965	4960	252
306	20241101	140400	716689260	4965	4965	4965	4965	281
307	20241101	140300	715294095	4965	4965	4965	4960	1735
308	20241101	140200	706682370	4970	4975	4975	4970	182
309	20241101	140100	705777420	4975	4975	4975	4975	10
310	20241101	140000	705727670	4975	4975	4975	4975	100
311	20241101	135900	705230170	4975	4970	4975	4965	572
312	20241101	135800	702387480	4970	4965	4970	4965	170
313	20241101	135700	701542925	4970	4970	4970	4970	0
314	20241101	135600	701542925	4970	4970	4970	4970	20
315	20241101	135500	701443525	4970	4970	4970	4970	46
316	20241101	135400	701214905	4965	4970	4970	4960	1648
317	20241101	135300	693033810	4965	4970	4970	4965	542
318	20241101	135200	690340075	4970	4970	4970	4970	51
319	20241101	135100	690086605	4970	4970	4970	4970	1035
320	20241101	135000	684942655	4970	4965	4970	4965	1023
321	20241101	134900	679863410	4965	4965	4965	4965	300
322	20241101	134800	678373910	4965	4975	4975	4965	3540
323	20241101	134700	660781195	4975	4975	4975	4975	0
324	20241101	134600	660781195	4975	4965	4975	4965	651
325	20241101	134500	657548695	4970	4985	4985	4970	5931
326	20241101	134400	628051525	4985	4985	4985	4980	516
327	20241101	134300	625481765	4985	4990	4990	4980	3066
328	20241101	134200	610202615	4990	4990	4990	4990	1251
329	20241101	134100	603960125	4995	4995	4995	4990	102
330	20241101	134000	603451075	4995	4995	4995	4995	3396
331	20241101	133900	586488055	4995	4995	4995	4990	364
332	20241101	133800	584670650	4990	4990	4990	4990	93
333	20241101	133700	584206580	4995	4995	4995	4995	2
334	20241101	133600	584196590	4985	4995	4995	4985	1415
335	20241101	133500	577138800	4995	4990	5000	4990	1109
336	20241101	133400	571604845	4995	4995	5000	4995	1223
337	20241101	133300	565495955	5000	5000	5000	5000	300
338	20241101	133200	563995955	5000	4995	5000	4995	255
339	20241101	133100	562722210	4995	4995	4995	4995	118
340	20241101	133000	562132800	4995	5000	5000	4995	8358
341	20241101	132900	520351160	5010	5010	5010	5000	502
342	20241101	132800	517841140	5000	5010	5010	5000	35
343	20241101	132700	517666090	5000	5010	5010	5000	42
344	20241101	132600	517455770	5010	5000	5010	5000	231
345	20241101	132500	516300760	5000	5000	5000	5000	0
346	20241101	132400	516300760	5000	5000	5000	5000	0
347	20241101	132300	516300760	5000	5010	5010	5000	11
348	20241101	132200	516245660	5010	5010	5010	5010	186
349	20241101	132100	515313800	5010	5000	5010	5000	1004
350	20241101	132000	510293760	5010	5010	5010	5010	1
351	20241101	131900	510288750	5000	5010	5010	5000	386
352	20241101	131800	508355290	5020	5020	5020	5020	64
353	20241101	131700	508034010	5020	5020	5020	5020	0
354	20241101	131600	508034010	5020	5020	5020	5020	107
355	20241101	131500	507496870	5020	5020	5020	5020	0
356	20241101	131400	507496870	5020	5020	5020	5020	1
357	20241101	131300	507491850	5020	5020	5020	5020	0
358	20241101	131200	507491850	5020	5020	5020	5020	0
359	20241101	131100	507491850	5020	5020	5020	5020	4
360	20241101	131000	507471770	5010	5010	5010	5010	2
361	20241101	130900	507461750	5010	5010	5010	5010	1155
362	20241101	130800	501675200	5010	5010	5010	5010	747
363	20241101	130700	497932730	5020	5020	5020	5020	82
364	20241101	130600	497521090	5030	5030	5030	5020	12
365	20241101	130500	497460830	5020	5030	5040	5020	453
366	20241101	130400	495182960	5030	5030	5030	5030	0
367	20241101	130300	495182960	5030	5030	5030	5030	2000
368	20241101	130200	485122960	5030	5010	5030	5010	691
369	20241101	130100	481661030	5010	5030	5030	5010	29
370	20241101	130000	481515710	5020	5020	5030	5020	3
371	20241101	125900	481500640	5030	5020	5030	5020	2
372	20241101	125800	481490590	5020	5020	5020	5020	41
373	20241101	125700	481284770	5030	5030	5030	5030	0
374	20241101	125600	481284770	5030	5010	5030	5010	11
375	20241101	125500	481229640	5020	5020	5020	5020	0
376	20241101	125400	481229640	5020	5020	5020	5020	0
377	20241101	125300	481229640	5020	5020	5020	5020	717
378	20241101	125200	477630300	5010	5010	5010	5010	100
379	20241101	125100	477129300	5010	5010	5010	5010	0
380	20241101	125000	477129300	5010	5010	5030	5010	63
381	20241101	124900	476813470	5030	5030	5030	5030	0
382	20241101	124800	476813470	5030	5030	5030	5030	0
383	20241101	124700	476813470	5030	5030	5030	5030	0
384	20241101	124600	476813470	5030	5030	5030	5030	0
385	20241101	124500	476813470	5030	5030	5030	5030	0
386	20241101	124400	476813470	5030	5030	5030	5030	0
387	20241101	124300	476813470	5030	5020	5030	5020	1168
388	20241101	124200	470950100	5030	5030	5030	5030	0
389	20241101	124100	470950100	5030	5030	5030	5030	5
390	20241101	124000	470924950	5030	5030	5030	5030	0
391	20241101	123900	470924950	5030	5030	5030	5030	6
392	20241101	123800	470894770	5030	5030	5040	5030	110
393	20241101	123700	470341460	5030	5030	5030	5030	0
394	20241101	123600	470341460	5030	5020	5030	5020	94
395	20241101	123500	469869030	5030	5030	5030	5030	1
396	20241101	123400	469864000	5030	5030	5030	5030	0
397	20241101	123300	469864000	5030	5030	5030	5030	0
398	20241101	123200	469864000	5030	5030	5030	5030	11
399	20241101	123100	469808670	5030	5030	5030	5030	0
400	20241101	123000	469808670	5030	5030	5030	5020	1508
401	20241101	122900	462238480	5020	5020	5020	5020	300
402	20241101	122800	460732480	5020	5020	5020	5020	1
403	20241101	122700	460727460	5010	5010	5010	5010	0
404	20241101	122600	460727460	5010	5020	5020	5010	207
405	20241101	122500	459690090	5010	5010	5010	5010	160
406	20241101	122400	458888490	5020	5020	5020	5020	1
407	20241101	122300	458883470	5020	5020	5020	5020	120
408	20241101	122200	458281070	5020	5010	5020	5010	21
409	20241101	122100	458175850	5020	5020	5020	5020	1
410	20241101	122000	458170830	5020	5020	5020	5020	120
411	20241101	121900	457568430	5020	5020	5020	5020	304
412	20241101	121800	456042350	5020	5020	5020	5020	400
413	20241101	121700	454034350	5020	5020	5020	5020	1
414	20241101	121600	454029330	5020	5020	5020	5020	0
415	20241101	121500	454029330	5020	5020	5020	5020	2894
416	20241101	121400	439501450	5020	5020	5020	5020	210
417	20241101	121300	438447250	5020	5020	5020	5020	87
418	20241101	121200	438010510	5030	5030	5030	5030	1
419	20241101	121100	438005480	5030	5030	5030	5030	11
420	20241101	121000	437950150	5030	5030	5030	5030	800
421	20241101	120900	433926150	5030	5030	5030	5030	0
422	20241101	120800	433926150	5030	5030	5030	5030	1
423	20241101	120700	433921120	5020	5020	5020	5020	0
424	20241101	120600	433921120	5020	5020	5020	5020	6
425	20241101	120500	433891000	5030	5030	5030	5030	41
426	20241101	120400	433684770	5030	5030	5030	5030	0
427	20241101	120300	433684770	5030	5030	5030	5030	0
428	20241101	120200	433684770	5030	5030	5030	5030	88
429	20241101	120100	433242130	5030	5030	5030	5030	5
430	20241101	120000	433216980	5020	5030	5030	5020	11
431	20241101	115900	433161660	5030	5030	5030	5030	74
432	20241101	115800	432789440	5040	5040	5040	5040	0
433	20241101	115700	432789440	5040	5040	5040	5040	0
434	20241101	115600	432789440	5040	5040	5040	5040	0
435	20241101	115500	432789440	5040	5020	5040	5020	2
436	20241101	115400	432779380	5030	5030	5030	5030	854
437	20241101	115300	428483760	5040	5040	5040	5040	52
438	20241101	115200	428221680	5040	5030	5040	5030	301
439	20241101	115100	426707640	5040	5040	5040	5040	0
440	20241101	115000	426707640	5040	5040	5040	5040	0
441	20241101	114900	426707640	5040	5040	5040	5040	0
442	20241101	114800	426707640	5040	5040	5040	5040	2
443	20241101	114700	426697560	5040	5040	5040	5040	0
444	20241101	114600	426697560	5040	5040	5040	5040	0
445	20241101	114500	426697560	5040	5040	5040	5040	0
446	20241101	114400	426697560	5040	5040	5040	5040	0
447	20241101	114300	426697560	5040	5040	5040	5040	0
448	20241101	114200	426697560	5040	5040	5040	5040	2
449	20241101	114100	426687480	5040	5040	5040	5040	0
450	20241101	114000	426687480	5040	5040	5040	5040	0
451	20241101	113900	426687480	5040	5040	5040	5040	2
452	20241101	113800	426677400	5040	5040	5040	5040	0
453	20241101	113700	426677400	5040	5040	5040	5040	0
454	20241101	113600	426677400	5040	5020	5040	5020	98
455	20241101	113500	426185130	5020	5020	5020	5020	21
456	20241101	113400	426079710	5040	5040	5040	5040	1
457	20241101	113300	426074670	5040	5040	5040	5040	0
458	20241101	113200	426074670	5040	5040	5040	5040	0
459	20241101	113100	426074670	5040	5040	5040	5040	150
460	20241101	113000	425318670	5020	5020	5020	5020	0
461	20241101	112900	425318670	5020	5020	5020	5020	0
462	20241101	112800	425318670	5020	5020	5020	5020	0
463	20241101	112700	425318670	5020	5030	5030	5020	1199
464	20241101	112600	419295760	5030	5030	5030	5030	739
465	20241101	112500	415578590	5030	5030	5030	5030	0
466	20241101	112400	415578590	5030	5030	5030	5030	15
467	20241101	112300	415503140	5040	5040	5040	5040	58
468	20241101	112200	415210820	5040	5040	5040	5040	0
469	20241101	112100	415210820	5040	5040	5040	5040	401
470	20241101	112000	413189780	5040	5040	5040	5040	4
471	20241101	111900	413169620	5040	5030	5040	5030	774
472	20241101	111800	409276390	5030	5030	5030	5030	1
473	20241101	111700	409271360	5030	5030	5030	5030	0
474	20241101	111600	409271360	5030	5030	5030	5030	58
475	20241101	111500	408979620	5030	5030	5030	5030	2
476	20241101	111400	408969560	5020	5020	5020	5020	212
477	20241101	111300	407905320	5030	5030	5030	5030	0
478	20241101	111200	407905320	5030	5030	5030	5030	0
479	20241101	111100	407905320	5030	5030	5030	5030	10
480	20241101	111000	407855020	5020	5020	5020	5020	27
481	20241101	110900	407719480	5020	5030	5030	5020	400
482	20241101	110800	405711180	5030	5030	5030	5030	1
483	20241101	110700	405706150	5040	5040	5040	5040	0
484	20241101	110600	405706150	5040	5040	5040	5040	0
485	20241101	110500	405706150	5040	5040	5040	5040	162
486	20241101	110400	404889670	5020	5020	5020	5020	332
487	20241101	110300	403223030	5040	5040	5040	5040	10
488	20241101	110200	403172630	5020	5020	5020	5020	0
489	20241101	110100	403172630	5020	5020	5020	5020	1488
490	20241101	110000	395702870	5020	5020	5020	5020	253
491	20241101	105900	394432810	5020	5040	5040	5020	1647
492	20241101	105800	386162660	5040	5040	5040	5040	8
493	20241101	105700	386122340	5040	5040	5040	5040	10
494	20241101	105600	386071940	5020	5040	5040	5020	755
495	20241101	105500	382281820	5040	5020	5040	5020	11
496	20241101	105400	382226400	5030	5030	5030	5030	45
497	20241101	105300	382000050	5030	5030	5030	5030	30
498	20241101	105200	381849150	5030	5020	5030	5020	201
499	20241101	105100	380838130	5030	5020	5030	5020	291
500	20241101	105000	379377290	5030	5030	5030	5030	0
501	20241101	104900	379377290	5030	5020	5030	5020	7
502	20241101	104800	379342130	5030	5030	5030	5030	5
503	20241101	104700	379316980	5020	5020	5020	5020	59
504	20241101	104600	379020800	5030	5020	5030	5020	46
505	20241101	104500	378789810	5020	5020	5030	5020	108
506	20241101	104400	378247550	5030	5030	5030	5030	1
507	20241101	104300	378242520	5020	5020	5020	5020	150
508	20241101	104200	377489520	5030	5020	5030	5020	31
509	20241101	104100	377333790	5030	5030	5030	5030	59
510	20241101	104000	377037020	5030	5030	5030	5030	5
511	20241101	103900	377011870	5030	5020	5040	5010	637
512	20241101	103800	373814240	5040	5040	5040	5040	0
513	20241101	103700	373814240	5040	5020	5040	5020	7
514	20241101	103600	373779020	5040	5030	5040	5030	4
515	20241101	103500	373758880	5010	5010	5010	5000	8293
516	20241101	103400	332259930	5020	5010	5020	5010	127
517	20241101	103300	331622660	5020	5020	5020	5020	1
518	20241101	103200	331617640	5010	5020	5020	5010	458
519	20241101	103100	329323020	5020	5020	5020	5020	9
520	20241101	103000	329277840	5020	5020	5020	5020	81
521	20241101	102900	328871220	5020	5030	5030	5000	9933
522	20241101	102800	279162170	5030	5030	5030	5030	0
523	20241101	102700	279162170	5030	5030	5030	5030	0
524	20241101	102600	279162170	5030	5010	5030	5010	204
525	20241101	102500	278140050	5020	5030	5030	5020	382
526	20241101	102400	276221970	5020	5030	5030	5020	54
527	20241101	102300	275950620	5030	5030	5030	5030	0
528	20241101	102200	275950620	5030	5030	5030	5030	0
529	20241101	102100	275950620	5030	5010	5030	5010	651
530	20241101	102000	272689090	5030	5040	5040	5000	3608
531	20241101	101900	254613730	5020	5040	5040	5020	7020
532	20241101	101800	219342090	5040	5040	5040	5040	3027
533	20241101	101700	204086010	5050	5050	5050	5050	6
534	20241101	101600	204055710	5050	5040	5050	5040	8
535	20241101	101500	204015360	5040	5050	5050	5040	105
536	20241101	101400	203485170	5060	5060	5060	5060	1
537	20241101	101300	203480110	5060	5060	5060	5060	2
538	20241101	101200	203469990	5060	5050	5060	5040	571
539	20241101	101100	200589430	5050	5050	5050	5050	101
540	20241101	101000	200079380	5040	5040	5040	5040	0
541	20241101	100900	200079380	5040	5040	5040	5040	18
542	20241101	100800	199988660	5040	5060	5060	5040	1086
543	20241101	100700	194504850	5060	5050	5060	5050	118
544	20241101	100600	193908810	5050	5060	5060	5050	2002
545	20241101	100500	183798700	5060	5060	5060	5060	3
546	20241101	100400	183783520	5060	5060	5060	5060	305
547	20241101	100300	182240220	5060	5060	5060	5060	234
548	20241101	100200	181056180	5070	5070	5070	5060	1112
549	20241101	100100	175429340	5060	5060	5070	5060	1021
550	20241101	100000	170262530	5060	5060	5060	5060	12
551	20241101	095900	170201810	5070	5070	5070	5070	0
552	20241101	095800	170201810	5070	5070	5080	5070	884
553	20241101	095700	165719880	5070	5070	5080	5070	152
554	20241101	095600	164949190	5080	5080	5080	5080	0
555	20241101	095500	164949190	5080	5080	5080	5080	2
556	20241101	095400	164939030	5080	5080	5080	5080	0
557	20241101	095300	164939030	5080	5080	5080	5070	603
558	20241101	095200	161881570	5070	5070	5070	5070	2
559	20241101	095100	161871430	5080	5080	5080	5080	2
560	20241101	095000	161861270	5080	5080	5080	5080	0
561	20241101	094900	161861270	5080	5080	5080	5080	59
562	20241101	094800	161561550	5080	5070	5080	5070	489
563	20241101	094700	159081780	5080	5080	5090	5080	679
564	20241101	094600	155632410	5080	5080	5080	5080	18
565	20241101	094500	155540970	5080	5070	5080	5070	42
566	20241101	094400	155327990	5070	5070	5070	5070	129
567	20241101	094300	154673960	5070	5070	5070	5070	50
568	20241101	094200	154420460	5070	5070	5070	5070	30
569	20241101	094100	154268360	5080	5080	5080	5080	0
570	20241101	094000	154268360	5080	5080	5080	5080	1053
571	20241101	093900	148919120	5070	5070	5070	5070	0
572	20241101	093800	148919120	5070	5070	5070	5070	896
573	20241101	093700	144376400	5070	5070	5070	5070	301
574	20241101	093600	142850330	5070	5070	5070	5070	0
575	20241101	093500	142850330	5070	5070	5070	5070	0
576	20241101	093400	142850330	5070	5080	5080	5070	196
577	20241101	093300	141855610	5070	5070	5080	5070	16
578	20241101	093200	141774390	5080	5080	5080	5080	25
579	20241101	093100	141647390	5080	5080	5080	5070	3
580	20241101	093000	141632160	5080	5060	5080	5060	85
581	20241101	092900	141201960	5070	5070	5070	5070	212
582	20241101	092800	140127120	5080	5070	5080	5070	140
583	20241101	092700	139417280	5070	5080	5080	5070	766
584	20241101	092600	135529550	5080	5090	5090	5080	371
585	20241101	092500	133644200	5090	5070	5090	5050	2310
586	20241101	092400	121925130	5070	5080	5080	5070	117
587	20241101	092300	121330970	5080	5080	5090	5080	1176
588	20241101	092200	115356860	5080	5060	5080	5060	1037
589	20241101	092100	110099230	5070	5070	5080	5070	1963
590	20241101	092000	100142600	5070	5060	5070	5060	359
591	20241101	091900	98325060	5060	5060	5070	5060	1023
592	20241101	091800	93147680	5070	5060	5070	5060	359
593	20241101	091700	91329590	5050	5060	5060	5050	870
594	20241101	091600	86928890	5060	5070	5070	5060	818
595	20241101	091500	82789800	5070	5070	5070	5070	1
596	20241101	091400	82784730	5060	5060	5070	5060	157
597	20241101	091300	81990300	5050	5050	5050	5040	1142
598	20241101	091200	76228290	5060	5050	5060	5050	576
599	20241101	091100	73319480	5060	5060	5060	5060	2001
600	20241101	091000	63194420	5060	5060	5070	5060	1143
601	20241101	090900	57410790	5070	5070	5070	5070	155
602	20241101	090800	56624940	5070	5060	5070	5060	1634
603	20241101	090700	48350680	5060	5060	5060	5060	99
604	20241101	090600	47849740	5060	5060	5060	5040	220
605	20241101	090500	46739580	5060	5040	5060	5040	254
606	20241101	090400	45457420	5050	5050	5050	5020	4182
607	20241101	090300	24413370	5060	5060	5060	5060	307
608	20241101	090200	22859950	5030	5050	5060	5030	136
609	20241101	090100	22174040	5050	5040	5050	5020	2866
610	20241101	090000	7780700	5040	5080	5080	5040	1353