KissMeData/142280/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	201800	244185725	4095	4095	4095	4095	155
3	20241101	201700	244185725	4095	4095	4095	4095	0
4	20241101	201600	244185725	4095	4095	4095	4095	0
5	20241101	201500	244185725	4095	4095	4095	4095	0
6	20241101	201400	244185725	4095	4095	4095	4095	0
7	20241101	201300	244185725	4095	4095	4095	4095	0
8	20241101	201200	244185725	4095	4095	4095	4095	0
9	20241101	201100	244185725	4095	4095	4095	4095	0
10	20241101	201000	244185725	4095	4095	4095	4095	0
11	20241101	200900	244185725	4095	4095	4095	4095	0
12	20241101	200800	244185725	4095	4095	4095	4095	0
13	20241101	200700	244185725	4095	4095	4095	4095	0
14	20241101	200600	244185725	4095	4095	4095	4095	0
15	20241101	200500	244185725	4095	4095	4095	4095	0
16	20241101	200400	244185725	4095	4095	4095	4095	0
17	20241101	200300	244185725	4095	4095	4095	4095	0
18	20241101	200200	244185725	4095	4095	4095	4095	0
19	20241101	200100	244185725	4095	4095	4095	4095	0
20	20241101	200000	244185725	4095	4095	4095	4095	0
21	20241101	195900	244185725	4095	4095	4095	4095	0
22	20241101	195800	244185725	4095	4095	4095	4095	0
23	20241101	195700	244185725	4095	4095	4095	4095	0
24	20241101	195600	244185725	4095	4095	4095	4095	0
25	20241101	195500	244185725	4095	4095	4095	4095	0
26	20241101	195400	244185725	4095	4095	4095	4095	0
27	20241101	195300	244185725	4095	4095	4095	4095	0
28	20241101	195200	244185725	4095	4095	4095	4095	0
29	20241101	195100	244185725	4095	4095	4095	4095	0
30	20241101	195000	244185725	4095	4095	4095	4095	0
31	20241101	194900	244185725	4095	4095	4095	4095	0
32	20241101	194800	244185725	4095	4095	4095	4095	155
33	20241101	194700	244185725	4095	4095	4095	4095	0
34	20241101	194600	244185725	4095	4095	4095	4095	0
35	20241101	194500	244185725	4095	4095	4095	4095	0
36	20241101	194400	244185725	4095	4095	4095	4095	0
37	20241101	194300	244185725	4095	4095	4095	4095	0
38	20241101	194200	244185725	4095	4095	4095	4095	0
39	20241101	194100	244185725	4095	4095	4095	4095	0
40	20241101	194000	244185725	4095	4095	4095	4095	0
41	20241101	193900	244185725	4095	4095	4095	4095	0
42	20241101	193800	244185725	4095	4095	4095	4095	0
43	20241101	193700	244185725	4095	4095	4095	4095	0
44	20241101	193600	244185725	4095	4095	4095	4095	0
45	20241101	193500	244185725	4095	4095	4095	4095	0
46	20241101	193400	244185725	4095	4095	4095	4095	0
47	20241101	193300	244185725	4095	4095	4095	4095	0
48	20241101	193200	244185725	4095	4095	4095	4095	0
49	20241101	193100	244185725	4095	4095	4095	4095	0
50	20241101	193000	244185725	4095	4095	4095	4095	0
51	20241101	192900	244185725	4095	4095	4095	4095	0
52	20241101	192800	244185725	4095	4095	4095	4095	0
53	20241101	192700	244185725	4095	4095	4095	4095	0
54	20241101	192600	244185725	4095	4095	4095	4095	0
55	20241101	192500	244185725	4095	4095	4095	4095	0
56	20241101	192400	244185725	4095	4095	4095	4095	0
57	20241101	192300	244185725	4095	4095	4095	4095	0
58	20241101	192200	244185725	4095	4095	4095	4095	0
59	20241101	192100	244185725	4095	4095	4095	4095	0
60	20241101	192000	244185725	4095	4095	4095	4095	0
61	20241101	191900	244185725	4095	4095	4095	4095	0
62	20241101	191800	244185725	4095	4095	4095	4095	155
63	20241101	191700	244185725	4095	4095	4095	4095	0
64	20241101	191600	244185725	4095	4095	4095	4095	0
65	20241101	191500	244185725	4095	4095	4095	4095	0
66	20241101	191400	244185725	4095	4095	4095	4095	0
67	20241101	191300	244185725	4095	4095	4095	4095	0
68	20241101	191200	244185725	4095	4095	4095	4095	0
69	20241101	191100	244185725	4095	4095	4095	4095	0
70	20241101	191000	244185725	4095	4095	4095	4095	0
71	20241101	190900	244185725	4095	4095	4095	4095	0
72	20241101	190800	244185725	4095	4095	4095	4095	0
73	20241101	190700	244185725	4095	4095	4095	4095	0
74	20241101	190600	244185725	4095	4095	4095	4095	0
75	20241101	190500	244185725	4095	4095	4095	4095	0
76	20241101	190400	244185725	4095	4095	4095	4095	0
77	20241101	190300	244185725	4095	4095	4095	4095	0
78	20241101	190200	244185725	4095	4095	4095	4095	0
79	20241101	190100	244185725	4095	4095	4095	4095	0
80	20241101	190000	244185725	4095	4095	4095	4095	0
81	20241101	185900	244185725	4095	4095	4095	4095	0
82	20241101	185800	244185725	4095	4095	4095	4095	0
83	20241101	185700	244185725	4095	4095	4095	4095	0
84	20241101	185600	244185725	4095	4095	4095	4095	0
85	20241101	185500	244185725	4095	4095	4095	4095	0
86	20241101	185400	244185725	4095	4095	4095	4095	0
87	20241101	185300	244185725	4095	4095	4095	4095	0
88	20241101	185200	244185725	4095	4095	4095	4095	0
89	20241101	185100	244185725	4095	4095	4095	4095	0
90	20241101	185000	244185725	4095	4095	4095	4095	0
91	20241101	184900	244185725	4095	4095	4095	4095	0
92	20241101	184800	244185725	4095	4095	4095	4095	155
93	20241101	184700	244185725	4095	4095	4095	4095	0
94	20241101	184600	244185725	4095	4095	4095	4095	0
95	20241101	184500	244185725	4095	4095	4095	4095	0
96	20241101	184400	244185725	4095	4095	4095	4095	0
97	20241101	184300	244185725	4095	4095	4095	4095	0
98	20241101	184200	244185725	4095	4095	4095	4095	0
99	20241101	184100	244185725	4095	4095	4095	4095	0
100	20241101	184000	244185725	4095	4095	4095	4095	0
101	20241101	183900	244185725	4095	4095	4095	4095	0
102	20241101	183800	244185725	4095	4095	4095	4095	0
103	20241101	183700	244185725	4095	4095	4095	4095	0
104	20241101	183600	244185725	4095	4095	4095	4095	0
105	20241101	183500	244185725	4095	4095	4095	4095	0
106	20241101	183400	244185725	4095	4095	4095	4095	0
107	20241101	183300	244185725	4095	4095	4095	4095	0
108	20241101	183200	244185725	4095	4095	4095	4095	0
109	20241101	183100	244185725	4095	4095	4095	4095	0
110	20241101	183000	244185725	4095	4095	4095	4095	0
111	20241101	182900	244185725	4095	4095	4095	4095	0
112	20241101	182800	244185725	4095	4095	4095	4095	0
113	20241101	182700	244185725	4095	4095	4095	4095	0
114	20241101	182600	244185725	4095	4095	4095	4095	0
115	20241101	182500	244185725	4095	4095	4095	4095	0
116	20241101	182400	244185725	4095	4095	4095	4095	0
117	20241101	182300	244185725	4095	4095	4095	4095	0
118	20241101	182200	244185725	4095	4095	4095	4095	0
119	20241101	182100	244185725	4095	4095	4095	4095	0
120	20241101	182000	244185725	4095	4095	4095	4095	0
121	20241101	181900	244185725	4095	4095	4095	4095	0
122	20241101	181800	244185725	4095	4095	4095	4095	155
123	20241101	181700	244185725	4095	4095	4095	4095	0
124	20241101	181600	244185725	4095	4095	4095	4095	0
125	20241101	181500	244185725	4095	4095	4095	4095	0
126	20241101	181400	244185725	4095	4095	4095	4095	0
127	20241101	181300	244185725	4095	4095	4095	4095	0
128	20241101	181200	244185725	4095	4095	4095	4095	0
129	20241101	181100	244185725	4095	4095	4095	4095	0
130	20241101	181000	244185725	4095	4095	4095	4095	0
131	20241101	180900	244185725	4095	4095	4095	4095	0
132	20241101	180800	244185725	4095	4095	4095	4095	0
133	20241101	180700	244185725	4095	4095	4095	4095	0
134	20241101	180600	244185725	4095	4095	4095	4095	0
135	20241101	180500	244185725	4095	4095	4095	4095	0
136	20241101	180400	244185725	4095	4095	4095	4095	0
137	20241101	180300	244185725	4095	4095	4095	4095	0
138	20241101	180200	244185725	4095	4095	4095	4095	0
139	20241101	180100	244185725	4095	4095	4095	4095	0
140	20241101	180000	244185725	4095	4095	4095	4095	0
141	20241101	175900	244185725	4095	4095	4095	4095	0
142	20241101	175800	244185725	4095	4095	4095	4095	0
143	20241101	175700	244185725	4095	4095	4095	4095	0
144	20241101	175600	244185725	4095	4095	4095	4095	0
145	20241101	175500	244185725	4095	4095	4095	4095	0
146	20241101	175400	244185725	4095	4095	4095	4095	0
147	20241101	175300	244185725	4095	4095	4095	4095	0
148	20241101	175200	244185725	4095	4095	4095	4095	0
149	20241101	175100	244185725	4095	4095	4095	4095	0
150	20241101	175000	244185725	4095	4095	4095	4095	0
151	20241101	174900	244185725	4095	4095	4095	4095	0
152	20241101	174800	244185725	4095	4095	4095	4095	155
153	20241101	174700	244185725	4095	4095	4095	4095	0
154	20241101	174600	244185725	4095	4095	4095	4095	0
155	20241101	174500	244185725	4095	4095	4095	4095	0
156	20241101	174400	244185725	4095	4095	4095	4095	0
157	20241101	174300	244185725	4095	4095	4095	4095	0
158	20241101	174200	244185725	4095	4095	4095	4095	0
159	20241101	174100	244185725	4095	4095	4095	4095	0
160	20241101	174000	244185725	4095	4095	4095	4095	0
161	20241101	173900	244185725	4095	4095	4095	4095	0
162	20241101	173800	244185725	4095	4095	4095	4095	0
163	20241101	173700	244185725	4095	4095	4095	4095	0
164	20241101	173600	244185725	4095	4095	4095	4095	0
165	20241101	173500	244185725	4095	4095	4095	4095	0
166	20241101	173400	244185725	4095	4095	4095	4095	0
167	20241101	173300	244185725	4095	4095	4095	4095	0
168	20241101	173200	244185725	4095	4095	4095	4095	0
169	20241101	173100	244185725	4095	4095	4095	4095	0
170	20241101	173000	244185725	4095	4095	4095	4095	0
171	20241101	172900	244185725	4095	4095	4095	4095	0
172	20241101	172800	244185725	4095	4095	4095	4095	0
173	20241101	172700	244185725	4095	4095	4095	4095	0
174	20241101	172600	244185725	4095	4095	4095	4095	0
175	20241101	172500	244185725	4095	4095	4095	4095	0
176	20241101	172400	244185725	4095	4095	4095	4095	0
177	20241101	172300	244185725	4095	4095	4095	4095	0
178	20241101	172200	244185725	4095	4095	4095	4095	0
179	20241101	172100	244185725	4095	4095	4095	4095	0
180	20241101	172000	244185725	4095	4095	4095	4095	0
181	20241101	171900	244185725	4095	4095	4095	4095	0
182	20241101	171800	244185725	4095	4095	4095	4095	155
183	20241101	171700	244185725	4095	4095	4095	4095	0
184	20241101	171600	244185725	4095	4095	4095	4095	0
185	20241101	171500	244185725	4095	4095	4095	4095	0
186	20241101	171400	244185725	4095	4095	4095	4095	0
187	20241101	171300	244185725	4095	4095	4095	4095	0
188	20241101	171200	244185725	4095	4095	4095	4095	0
189	20241101	171100	244185725	4095	4095	4095	4095	0
190	20241101	171000	244185725	4095	4095	4095	4095	0
191	20241101	170900	244185725	4095	4095	4095	4095	0
192	20241101	170800	244185725	4095	4095	4095	4095	0
193	20241101	170700	244185725	4095	4095	4095	4095	0
194	20241101	170600	244185725	4095	4095	4095	4095	0
195	20241101	170500	244185725	4095	4095	4095	4095	0
196	20241101	170400	244185725	4095	4095	4095	4095	0
197	20241101	170300	244185725	4095	4095	4095	4095	0
198	20241101	170200	244185725	4095	4095	4095	4095	0
199	20241101	170100	244185725	4095	4095	4095	4095	0
200	20241101	170000	244185725	4095	4095	4095	4095	0
201	20241101	165900	244185725	4095	4095	4095	4095	0
202	20241101	165800	244185725	4095	4095	4095	4095	0
203	20241101	165700	244185725	4095	4095	4095	4095	0
204	20241101	165600	244185725	4095	4095	4095	4095	0
205	20241101	165500	244185725	4095	4095	4095	4095	0
206	20241101	165400	244185725	4095	4095	4095	4095	0
207	20241101	165300	244185725	4095	4095	4095	4095	0
208	20241101	165200	244185725	4095	4095	4095	4095	0
209	20241101	165100	244185725	4095	4095	4095	4095	0
210	20241101	165000	244185725	4095	4095	4095	4095	0
211	20241101	164900	244185725	4095	4095	4095	4095	0
212	20241101	164800	244185725	4095	4095	4095	4095	155
213	20241101	164700	244185725	4095	4095	4095	4095	0
214	20241101	164600	244185725	4095	4095	4095	4095	0
215	20241101	164500	244185725	4095	4095	4095	4095	0
216	20241101	164400	244185725	4095	4095	4095	4095	0
217	20241101	164300	244185725	4095	4095	4095	4095	0
218	20241101	164200	244185725	4095	4095	4095	4095	0
219	20241101	164100	244185725	4095	4095	4095	4095	0
220	20241101	164000	244185725	4095	4095	4095	4095	0
221	20241101	163900	244185725	4095	4095	4095	4095	0
222	20241101	163800	244185725	4095	4095	4095	4095	0
223	20241101	163700	244185725	4095	4095	4095	4095	0
224	20241101	163600	244185725	4095	4095	4095	4095	0
225	20241101	163500	244185725	4095	4095	4095	4095	0
226	20241101	163400	244185725	4095	4095	4095	4095	0
227	20241101	163300	244185725	4095	4095	4095	4095	0
228	20241101	163200	244185725	4095	4095	4095	4095	0
229	20241101	163100	244185725	4095	4095	4095	4095	0
230	20241101	163000	244185725	4095	4095	4095	4095	0
231	20241101	162900	244185725	4095	4095	4095	4095	0
232	20241101	162800	244185725	4095	4095	4095	4095	0
233	20241101	162700	244185725	4095	4095	4095	4095	0
234	20241101	162600	244185725	4095	4095	4095	4095	0
235	20241101	162500	244185725	4095	4095	4095	4095	0
236	20241101	162400	244185725	4095	4095	4095	4095	0
237	20241101	162300	244185725	4095	4095	4095	4095	0
238	20241101	162200	244185725	4095	4095	4095	4095	0
239	20241101	162100	244185725	4095	4095	4095	4095	0
240	20241101	162000	244185725	4095	4095	4095	4095	0
241	20241101	161900	244185725	4095	4095	4095	4095	0
242	20241101	161800	244185725	4095	4095	4095	4095	155
243	20241101	161700	244185725	4095	4095	4095	4095	0
244	20241101	161600	244185725	4095	4095	4095	4095	0
245	20241101	161500	244185725	4095	4095	4095	4095	0
246	20241101	161400	244185725	4095	4095	4095	4095	0
247	20241101	161300	244185725	4095	4095	4095	4095	0
248	20241101	161200	244185725	4095	4095	4095	4095	0
249	20241101	161100	244185725	4095	4095	4095	4095	0
250	20241101	161000	244185725	4095	4095	4095	4095	0
251	20241101	160900	244185725	4095	4095	4095	4095	0
252	20241101	160800	244185725	4095	4095	4095	4095	0
253	20241101	160700	244185725	4095	4095	4095	4095	0
254	20241101	160600	244185725	4095	4095	4095	4095	0
255	20241101	160500	244185725	4095	4095	4095	4095	0
256	20241101	160400	244185725	4095	4095	4095	4095	0
257	20241101	160300	244185725	4095	4095	4095	4095	0
258	20241101	160200	244185725	4095	4095	4095	4095	0
259	20241101	160100	244185725	4095	4095	4095	4095	0
260	20241101	160000	244185725	4095	4095	4095	4095	0
261	20241101	155900	244185725	4095	4095	4095	4095	0
262	20241101	155800	244185725	4095	4095	4095	4095	0
263	20241101	155700	244185725	4095	4095	4095	4095	0
264	20241101	155600	244185725	4095	4095	4095	4095	0
265	20241101	155500	244185725	4095	4095	4095	4095	0
266	20241101	155400	244185725	4095	4095	4095	4095	0
267	20241101	155300	244185725	4095	4095	4095	4095	0
268	20241101	155200	244185725	4095	4095	4095	4095	0
269	20241101	155100	244185725	4095	4095	4095	4095	0
270	20241101	155000	244185725	4095	4095	4095	4095	0
271	20241101	154900	244185725	4095	4095	4095	4095	0
272	20241101	154800	244185725	4095	4095	4095	4095	155
273	20241101	154700	244185725	4095	4095	4095	4095	0
274	20241101	154600	244185725	4095	4095	4095	4095	0
275	20241101	154500	244185725	4095	4095	4095	4095	0
276	20241101	154400	244185725	4095	4095	4095	4095	0
277	20241101	154300	244185725	4095	4095	4095	4095	0
278	20241101	154200	244185725	4095	4095	4095	4095	0
279	20241101	154100	244185725	4095	4095	4095	4095	0
280	20241101	154000	244185725	4095	4095	4095	4095	0
281	20241101	153900	244185725	4095	4095	4095	4095	0
282	20241101	153800	244185725	4095	4095	4095	4095	0
283	20241101	153700	244185725	4095	4095	4095	4095	0
284	20241101	153600	244185725	4095	4095	4095	4095	0
285	20241101	153500	244185725	4095	4095	4095	4095	0
286	20241101	153400	244185725	4095	4095	4095	4095	0
287	20241101	153300	244185725	4095	4095	4095	4095	0
288	20241101	153200	244185725	4095	4095	4095	4095	0
289	20241101	153100	244185725	4095	4095	4095	4095	0
290	20241101	153000	244185725	4095	4095	4095	4095	155
291	20241101	152900	243551000	4085	4085	4085	4085	0
292	20241101	152800	243551000	4085	4085	4085	4085	0
293	20241101	152700	243551000	4085	4085	4085	4085	0
294	20241101	152600	243551000	4085	4085	4085	4085	0
295	20241101	152500	243551000	4085	4085	4085	4085	0
296	20241101	152400	243551000	4085	4085	4085	4085	0
297	20241101	152300	243551000	4085	4085	4085	4085	0
298	20241101	152200	243551000	4085	4085	4085	4085	0
299	20241101	152100	243551000	4085	4085	4085	4085	0
300	20241101	152000	243551000	4085	4085	4085	4085	0
301	20241101	151900	243551000	4085	4085	4085	4085	206
302	20241101	151800	242709490	4080	4080	4080	4075	1136
303	20241101	151700	238079610	4085	4085	4085	4085	1
304	20241101	151600	238075525	4075	4085	4085	4075	1209
305	20241101	151500	233143520	4080	4080	4080	4080	0
306	20241101	151400	233143520	4080	4080	4080	4080	335
307	20241101	151300	231776720	4085	4085	4085	4085	0
308	20241101	151200	231776720	4085	4085	4085	4085	650
309	20241101	151100	229121470	4085	4085	4085	4085	384
310	20241101	151000	227552830	4085	4085	4085	4085	24
311	20241101	150900	227454790	4085	4090	4090	4085	870
312	20241101	150800	223898340	4100	4100	4100	4100	24
313	20241101	150700	223799940	4105	4105	4105	4105	111
314	20241101	150600	223344285	4110	4110	4110	4110	0
315	20241101	150500	223344285	4110	4110	4110	4110	1
316	20241101	150400	223340175	4090	4105	4110	4090	77
317	20241101	150300	223025210	4090	4090	4090	4090	1
318	20241101	150200	223021120	4095	4095	4095	4095	0
319	20241101	150100	223021120	4095	4095	4095	4095	34
320	20241101	150000	222881890	4105	4100	4105	4100	18
321	20241101	145900	222808040	4105	4105	4105	4105	0
322	20241101	145800	222808040	4105	4105	4105	4105	0
323	20241101	145700	222808040	4105	4105	4105	4105	1
324	20241101	145600	222803935	4110	4105	4110	4105	2
325	20241101	145500	222795720	4110	4095	4110	4090	1011
326	20241101	145400	218651420	4085	4085	4085	4085	0
327	20241101	145300	218651420	4085	4085	4085	4085	0
328	20241101	145200	218651420	4085	4085	4085	4085	0
329	20241101	145100	218651420	4085	4085	4085	4085	0
330	20241101	145000	218651420	4085	4085	4085	4085	0
331	20241101	144900	218651420	4085	4085	4085	4085	0
332	20241101	144800	218651420	4085	4090	4090	4085	657
333	20241101	144700	215967065	4100	4100	4100	4100	0
334	20241101	144600	215967065	4100	4100	4100	4100	0
335	20241101	144500	215967065	4100	4100	4100	4100	0
336	20241101	144400	215967065	4100	4100	4100	4100	0
337	20241101	144300	215967065	4100	4100	4100	4100	0
338	20241101	144200	215967065	4100	4095	4100	4095	38
339	20241101	144100	215811450	4095	4095	4095	4095	3
340	20241101	144000	215799165	4095	4095	4095	4095	0
341	20241101	143900	215799165	4095	4095	4095	4095	0
342	20241101	143800	215799165	4095	4095	4095	4095	0
343	20241101	143700	215799165	4095	4095	4095	4095	0
344	20241101	143600	215799165	4095	4100	4100	4095	70
345	20241101	143500	215512465	4100	4100	4100	4100	0
346	20241101	143400	215512465	4100	4100	4100	4100	10
347	20241101	143300	215471465	4100	4100	4100	4100	0
348	20241101	143200	215471465	4100	4100	4100	4100	0
349	20241101	143100	215471465	4100	4100	4100	4100	2
350	20241101	143000	215463265	4100	4100	4100	4100	0
351	20241101	142900	215463265	4100	4100	4100	4100	0
352	20241101	142800	215463265	4100	4100	4100	4100	0
353	20241101	142700	215463265	4100	4100	4100	4100	5
354	20241101	142600	215442765	4090	4090	4090	4090	0
355	20241101	142500	215442765	4090	4090	4090	4090	0
356	20241101	142400	215442765	4090	4090	4090	4090	0
357	20241101	142300	215442765	4090	4090	4090	4090	0
358	20241101	142200	215442765	4090	4090	4090	4090	28
359	20241101	142100	215328245	4110	4095	4110	4095	860
360	20241101	142000	211796565	4100	4100	4100	4100	5
361	20241101	141900	211776065	4090	4090	4090	4090	19
362	20241101	141800	211698355	4100	4095	4100	4095	7
363	20241101	141700	211669685	4085	4085	4085	4085	0
364	20241101	141600	211669685	4085	4085	4085	4085	0
365	20241101	141500	211669685	4085	4085	4085	4085	0
366	20241101	141400	211669685	4085	4085	4085	4085	0
367	20241101	141300	211669685	4085	4085	4085	4085	0
368	20241101	141200	211669685	4085	4085	4085	4085	1
369	20241101	141100	211665600	4095	4095	4095	4095	0
370	20241101	141000	211665600	4095	4095	4095	4095	0
371	20241101	140900	211665600	4095	4095	4095	4095	0
372	20241101	140800	211665600	4095	4095	4095	4095	0
373	20241101	140700	211665600	4095	4095	4095	4095	0
374	20241101	140600	211665600	4095	4095	4095	4095	0
375	20241101	140500	211665600	4095	4095	4095	4095	1
376	20241101	140400	211661505	4080	4080	4080	4080	0
377	20241101	140300	211661505	4080	4080	4080	4080	0
378	20241101	140200	211661505	4080	4080	4080	4080	12
379	20241101	140100	211612545	4080	4080	4080	4080	0
380	20241101	140000	211612545	4080	4080	4080	4080	0
381	20241101	135900	211612545	4080	4080	4080	4080	0
382	20241101	135800	211612545	4080	4080	4080	4080	76
383	20241101	135700	211302465	4080	4080	4080	4080	0
384	20241101	135600	211302465	4080	4080	4080	4080	0
385	20241101	135500	211302465	4080	4080	4080	4080	10
386	20241101	135400	211261665	4085	4090	4090	4085	1264
387	20241101	135300	206098005	4090	4090	4090	4090	200
388	20241101	135200	205280005	4095	4100	4100	4095	166
389	20241101	135100	204599820	4100	4100	4100	4100	0
390	20241101	135000	204599820	4100	4100	4100	4100	0
391	20241101	134900	204599820	4100	4100	4100	4100	0
392	20241101	134800	204599820	4100	4100	4100	4100	0
393	20241101	134700	204599820	4100	4100	4100	4100	254
394	20241101	134600	203558420	4095	4110	4110	4095	2286
395	20241101	134500	194189655	4110	4110	4110	4110	0
396	20241101	134400	194189655	4110	4110	4110	4110	10
397	20241101	134300	194148555	4110	4110	4110	4110	9
398	20241101	134200	194111565	4110	4110	4110	4110	1
399	20241101	134100	194107455	4110	4110	4110	4110	10
400	20241101	134000	194066355	4115	4115	4115	4115	0
401	20241101	133900	194066355	4115	4115	4115	4115	50
402	20241101	133800	193860605	4105	4105	4105	4105	0
403	20241101	133700	193860605	4105	4105	4105	4105	0
404	20241101	133600	193860605	4105	4105	4105	4105	1
405	20241101	133500	193856500	4110	4110	4110	4110	0
406	20241101	133400	193856500	4110	4110	4110	4110	0
407	20241101	133300	193856500	4110	4110	4110	4110	0
408	20241101	133200	193856500	4110	4120	4120	4110	355
409	20241101	133100	192397440	4110	4110	4110	4110	0
410	20241101	133000	192397440	4110	4110	4110	4110	0
411	20241101	132900	192397440	4110	4110	4110	4110	667
412	20241101	132800	189656070	4110	4110	4110	4110	0
413	20241101	132700	189656070	4110	4115	4115	4110	50
414	20241101	132600	189450545	4120	4130	4130	4120	334
415	20241101	132500	188074455	4135	4135	4135	4135	0
416	20241101	132400	188074455	4135	4135	4135	4135	349
417	20241101	132300	186631340	4130	4130	4130	4130	8
418	20241101	132200	186598300	4130	4130	4130	4130	0
419	20241101	132100	186598300	4130	4130	4130	4130	0
420	20241101	132000	186598300	4130	4130	4130	4130	0
421	20241101	131900	186598300	4130	4130	4130	4130	0
422	20241101	131800	186598300	4130	4130	4130	4130	0
423	20241101	131700	186598300	4130	4130	4130	4130	0
424	20241101	131600	186598300	4130	4130	4130	4130	1
425	20241101	131500	186594170	4130	4130	4130	4130	1
426	20241101	131400	186590040	4130	4130	4130	4130	0
427	20241101	131300	186590040	4130	4130	4130	4130	1
428	20241101	131200	186585910	4130	4130	4130	4130	0
429	20241101	131100	186585910	4130	4120	4130	4120	2000
430	20241101	131000	178326910	4120	4120	4120	4120	380
431	20241101	130900	176761310	4110	4110	4110	4110	0
432	20241101	130800	176761310	4110	4110	4110	4110	0
433	20241101	130700	176761310	4110	4110	4110	4110	0
434	20241101	130600	176761310	4110	4110	4110	4110	0
435	20241101	130500	176761310	4110	4110	4110	4110	778
436	20241101	130400	173563730	4115	4115	4115	4115	0
437	20241101	130300	173563730	4115	4115	4115	4115	0
438	20241101	130200	173563730	4115	4115	4115	4115	48
439	20241101	130100	173366210	4115	4115	4115	4115	198
440	20241101	130000	172551440	4115	4115	4115	4115	0
441	20241101	125900	172551440	4115	4115	4115	4115	7
442	20241101	125800	172522635	4115	4115	4115	4115	0
443	20241101	125700	172522635	4115	4115	4115	4115	0
444	20241101	125600	172522635	4115	4115	4115	4115	0
445	20241101	125500	172522635	4115	4115	4115	4115	50
446	20241101	125400	172316885	4125	4125	4125	4125	0
447	20241101	125300	172316885	4125	4125	4125	4125	0
448	20241101	125200	172316885	4125	4125	4125	4125	0
449	20241101	125100	172316885	4125	4125	4125	4125	140
450	20241101	125000	171739385	4125	4125	4125	4125	0
451	20241101	124900	171739385	4125	4125	4125	4125	970
452	20241101	124800	167738135	4120	4120	4120	4120	162
453	20241101	124700	167070695	4110	4110	4110	4110	20
454	20241101	124600	166988495	4110	4110	4110	4110	0
455	20241101	124500	166988495	4110	4110	4110	4110	0
456	20241101	124400	166988495	4110	4110	4110	4110	0
457	20241101	124300	166988495	4110	4110	4110	4110	0
458	20241101	124200	166988495	4110	4110	4110	4110	401
459	20241101	124100	165340385	4110	4115	4115	4110	32
460	20241101	124000	165208815	4115	4115	4115	4115	0
461	20241101	123900	165208815	4115	4115	4115	4115	200
462	20241101	123800	164385815	4110	4110	4110	4110	0
463	20241101	123700	164385815	4110	4110	4110	4110	179
464	20241101	123600	163650125	4100	4100	4100	4100	0
465	20241101	123500	163650125	4100	4100	4100	4100	0
466	20241101	123400	163650125	4100	4100	4100	4100	0
467	20241101	123300	163650125	4100	4100	4100	4100	1
468	20241101	123200	163646025	4100	4100	4100	4100	0
469	20241101	123100	163646025	4100	4100	4100	4100	13
470	20241101	123000	163592725	4095	4095	4095	4095	0
471	20241101	122900	163592725	4095	4095	4095	4095	0
472	20241101	122800	163592725	4095	4095	4095	4095	0
473	20241101	122700	163592725	4095	4095	4095	4095	5
474	20241101	122600	163572250	4095	4095	4095	4095	0
475	20241101	122500	163572250	4095	4095	4095	4095	0
476	20241101	122400	163572250	4095	4095	4095	4095	0
477	20241101	122300	163572250	4095	4095	4095	4095	0
478	20241101	122200	163572250	4095	4095	4095	4095	0
479	20241101	122100	163572250	4095	4095	4095	4095	35
480	20241101	122000	163428925	4095	4095	4095	4095	23
481	20241101	121900	163334740	4110	4110	4110	4110	1
482	20241101	121800	163330630	4110	4110	4110	4110	0
483	20241101	121700	163330630	4110	4110	4110	4110	0
484	20241101	121600	163330630	4110	4110	4110	4110	0
485	20241101	121500	163330630	4110	4110	4110	4110	0
486	20241101	121400	163330630	4110	4110	4110	4110	0
487	20241101	121300	163330630	4110	4110	4110	4110	0
488	20241101	121200	163330630	4110	4110	4110	4110	120
489	20241101	121100	162837430	4100	4100	4100	4100	0
490	20241101	121000	162837430	4100	4100	4100	4100	700
491	20241101	120900	159967430	4110	4110	4110	4110	24
492	20241101	120800	159868790	4110	4110	4110	4110	0
493	20241101	120700	159868790	4110	4110	4110	4110	711
494	20241101	120600	156946580	4110	4110	4110	4110	0
495	20241101	120500	156946580	4110	4110	4110	4110	0
496	20241101	120400	156946580	4110	4110	4110	4110	0
497	20241101	120300	156946580	4110	4110	4110	4110	10
498	20241101	120200	156905480	4110	4110	4110	4110	0
499	20241101	120100	156905480	4110	4110	4110	4110	0
500	20241101	120000	156905480	4110	4110	4110	4110	0
501	20241101	115900	156905480	4110	4110	4110	4110	0
502	20241101	115800	156905480	4110	4110	4110	4110	0
503	20241101	115700	156905480	4110	4110	4110	4110	0
504	20241101	115600	156905480	4110	4110	4110	4110	0
505	20241101	115500	156905480	4110	4110	4110	4110	0
506	20241101	115400	156905480	4110	4110	4110	4110	0
507	20241101	115300	156905480	4110	4110	4110	4110	0
508	20241101	115200	156905480	4110	4110	4110	4110	7
509	20241101	115100	156876710	4095	4095	4095	4095	0
510	20241101	115000	156876710	4095	4095	4095	4095	0
511	20241101	114900	156876710	4095	4095	4095	4095	0
512	20241101	114800	156876710	4095	4095	4095	4095	0
513	20241101	114700	156876710	4095	4095	4095	4095	20
514	20241101	114600	156794810	4100	4105	4105	4100	400
515	20241101	114500	155154805	4100	4100	4100	4100	0
516	20241101	114400	155154805	4100	4100	4100	4100	0
517	20241101	114300	155154805	4100	4100	4100	4100	0
518	20241101	114200	155154805	4100	4100	4100	4100	0
519	20241101	114100	155154805	4100	4100	4100	4100	0
520	20241101	114000	155154805	4100	4100	4100	4100	0
521	20241101	113900	155154805	4100	4100	4100	4100	1
522	20241101	113800	155150705	4115	4115	4115	4115	0
523	20241101	113700	155150705	4115	4115	4115	4115	0
524	20241101	113600	155150705	4115	4115	4115	4115	0
525	20241101	113500	155150705	4115	4105	4115	4105	117
526	20241101	113400	154669315	4095	4095	4095	4095	0
527	20241101	113300	154669315	4095	4095	4095	4095	0
528	20241101	113200	154669315	4095	4095	4095	4095	1547
529	20241101	113100	148334350	4095	4095	4095	4095	0
530	20241101	113000	148334350	4095	4095	4095	4095	0
531	20241101	112900	148334350	4095	4095	4095	4095	0
532	20241101	112800	148334350	4095	4095	4095	4095	1
533	20241101	112700	148330255	4100	4100	4100	4100	359
534	20241101	112600	146858355	4100	4100	4100	4100	0
535	20241101	112500	146858355	4100	4100	4100	4100	0
536	20241101	112400	146858355	4100	4100	4100	4100	0
537	20241101	112300	146858355	4100	4100	4100	4100	0
538	20241101	112200	146858355	4100	4100	4100	4100	0
539	20241101	112100	146858355	4100	4100	4100	4100	0
540	20241101	112000	146858355	4100	4100	4100	4100	0
541	20241101	111900	146858355	4100	4100	4100	4100	487
542	20241101	111800	144861655	4100	4100	4100	4100	0
543	20241101	111700	144861655	4100	4100	4100	4100	50
544	20241101	111600	144656655	4100	4100	4100	4100	0
545	20241101	111500	144656655	4100	4105	4105	4100	439
546	20241101	111400	142856705	4115	4115	4115	4115	1
547	20241101	111300	142852590	4110	4110	4110	4110	0
548	20241101	111200	142852590	4110	4110	4110	4110	10
549	20241101	111100	142811490	4110	4110	4110	4110	14
550	20241101	111000	142753950	4120	4120	4120	4120	0
551	20241101	110900	142753950	4120	4120	4120	4120	0
552	20241101	110800	142753950	4120	4120	4120	4120	0
553	20241101	110700	142753950	4120	4120	4120	4120	0
554	20241101	110600	142753950	4120	4120	4120	4120	0
555	20241101	110500	142753950	4120	4120	4120	4120	0
556	20241101	110400	142753950	4120	4120	4120	4120	0
557	20241101	110300	142753950	4120	4120	4120	4120	0
558	20241101	110200	142753950	4120	4110	4120	4110	1500
559	20241101	110100	136573960	4095	4095	4095	4095	0
560	20241101	110000	136573960	4095	4095	4095	4095	0
561	20241101	105900	136573960	4095	4095	4095	4095	0
562	20241101	105800	136573960	4095	4095	4095	4095	0
563	20241101	105700	136573960	4095	4095	4095	4095	0
564	20241101	105600	136573960	4095	4095	4095	4095	0
565	20241101	105500	136573960	4095	4095	4095	4095	0
566	20241101	105400	136573960	4095	4100	4100	4095	15
567	20241101	105300	136512530	4120	4120	4120	4120	0
568	20241101	105200	136512530	4120	4120	4120	4120	0
569	20241101	105100	136512530	4120	4120	4120	4120	0
570	20241101	105000	136512530	4120	4120	4120	4120	0
571	20241101	104900	136512530	4120	4110	4120	4110	5500
572	20241101	104800	113871300	4095	4095	4095	4095	304
573	20241101	104700	112626420	4095	4095	4095	4095	0
574	20241101	104600	112626420	4095	4095	4095	4095	3
575	20241101	104500	112614135	4110	4110	4110	4110	0
576	20241101	104400	112614135	4110	4110	4110	4110	463
577	20241101	104300	110711205	4100	4110	4110	4100	13
578	20241101	104200	110657805	4110	4090	4110	4090	109
579	20241101	104100	110211465	4095	4110	4110	4095	3
580	20241101	104000	110199165	4110	4110	4110	4090	20
581	20241101	103900	110117125	4115	4095	4115	4095	476
582	20241101	103800	108164180	4085	4085	4085	4085	200
583	20241101	103700	107347180	4085	4085	4085	4085	0
584	20241101	103600	107347180	4085	4085	4085	4075	1396
585	20241101	103500	101644630	4085	4090	4090	4075	2612
586	20241101	103400	90980155	4095	4095	4095	4095	31
587	20241101	103300	90853210	4095	4095	4095	4095	10
588	20241101	103200	90812260	4090	4100	4100	4090	1318
589	20241101	103100	85414810	4100	4100	4100	4100	0
590	20241101	103000	85414810	4100	4100	4100	4100	300
591	20241101	102900	84184810	4105	4105	4105	4105	0
592	20241101	102800	84184810	4105	4105	4105	4105	0
593	20241101	102700	84184810	4105	4105	4105	4105	0
594	20241101	102600	84184810	4105	4105	4105	4105	0
595	20241101	102500	84184810	4105	4115	4115	4105	2
596	20241101	102400	84176590	4100	4100	4100	4100	20
597	20241101	102300	84094590	4095	4095	4095	4095	0
598	20241101	102200	84094590	4095	4095	4095	4095	0
599	20241101	102100	84094590	4095	4095	4095	4095	201
600	20241101	102000	83271495	4095	4095	4095	4095	0
601	20241101	101900	83271495	4095	4095	4095	4095	4
602	20241101	101800	83255115	4100	4100	4100	4100	279
603	20241101	101700	82111215	4105	4105	4105	4105	0
604	20241101	101600	82111215	4105	4105	4105	4105	15
605	20241101	101500	82049640	4105	4105	4105	4105	20
606	20241101	101400	81967540	4110	4110	4110	4110	0
607	20241101	101300	81967540	4110	4110	4110	4110	0
608	20241101	101200	81967540	4110	4110	4110	4110	3
609	20241101	101100	81955210	4110	4115	4115	4110	13
610	20241101	101000	81901765	4115	4115	4115	4115	0
611	20241101	100900	81901765	4115	4110	4115	4105	205
612	20241101	100800	81059700	4095	4095	4095	4095	2
613	20241101	100700	81051510	4100	4110	4115	4100	356
614	20241101	100600	79587485	4115	4115	4115	4115	0
615	20241101	100500	79587485	4115	4100	4115	4100	502
616	20241101	100400	77529255	4100	4100	4100	4100	0
617	20241101	100300	77529255	4100	4095	4100	4095	6
618	20241101	100200	77504675	4090	4085	4090	4085	451
619	20241101	100100	75661135	4095	4115	4115	4095	875
620	20241101	100000	72075115	4100	4100	4100	4100	0
621	20241101	095900	72075115	4100	4100	4100	4100	422
622	20241101	095800	70344915	4110	4110	4110	4110	0
623	20241101	095700	70344915	4110	4110	4110	4110	730
624	20241101	095600	67344615	4105	4105	4105	4105	0
625	20241101	095500	67344615	4105	4105	4105	4105	156
626	20241101	095400	66704235	4120	4105	4120	4105	160
627	20241101	095300	66045695	4120	4120	4120	4120	100
628	20241101	095200	65633695	4120	4120	4120	4120	3
629	20241101	095100	65621335	4100	4100	4100	4100	10
630	20241101	095000	65580335	4105	4120	4120	4105	199
631	20241101	094900	64761980	4120	4105	4120	4105	911
632	20241101	094800	61012875	4105	4090	4105	4090	564
633	20241101	094700	58702240	4090	4090	4090	4090	268
634	20241101	094600	57606120	4090	4090	4090	4090	30
635	20241101	094500	57483420	4090	4085	4090	4085	19
636	20241101	094400	57405795	4085	4085	4085	4085	5
637	20241101	094300	57385370	4080	4080	4080	4080	300
638	20241101	094200	56161370	4080	4080	4080	4080	272
639	20241101	094100	55051610	4080	4080	4080	4080	0
640	20241101	094000	55051610	4080	4085	4085	4080	656
641	20241101	093900	52374855	4085	4085	4085	4085	8
642	20241101	093800	52342175	4085	4080	4085	4080	115
643	20241101	093700	51872405	4065	4065	4065	4065	0
644	20241101	093600	51872405	4065	4065	4065	4065	0
645	20241101	093500	51872405	4065	4065	4065	4065	0
646	20241101	093400	51872405	4065	4065	4065	4065	0
647	20241101	093300	51872405	4065	4065	4065	4065	0
648	20241101	093200	51872405	4065	4075	4080	4065	168
649	20241101	093100	51189325	4060	4060	4060	4060	192
650	20241101	093000	50409805	4075	4080	4080	4060	197
651	20241101	092900	49608480	4075	4065	4075	4065	8
652	20241101	092800	49575920	4065	4065	4065	4065	0
653	20241101	092700	49575920	4065	4065	4065	4065	0
654	20241101	092600	49575920	4065	4065	4065	4065	30
655	20241101	092500	49453970	4055	4055	4055	4055	36
656	20241101	092400	49307990	4055	4055	4055	4055	0
657	20241101	092300	49307990	4055	4055	4055	4055	552
658	20241101	092200	47069630	4055	4060	4060	4055	50
659	20241101	092100	46866875	4055	4055	4055	4055	24
660	20241101	092000	46769555	4060	4055	4085	4055	1727
661	20241101	091900	39749305	4055	4060	4060	4055	34
662	20241101	091800	39611385	4065	4070	4070	4055	1211
663	20241101	091700	34691740	4090	4090	4090	4090	0
664	20241101	091600	34691740	4090	4090	4090	4090	0
665	20241101	091500	34691740	4090	4090	4090	4090	71
666	20241101	091400	34401350	4090	4090	4090	4090	0
667	20241101	091300	34401350	4090	4085	4090	4085	3
668	20241101	091200	34389090	4080	4080	4080	4080	0
669	20241101	091100	34389090	4080	4065	4080	4065	399
670	20241101	091000	32767115	4065	4065	4065	4065	650
671	20241101	090900	30124865	4045	4065	4065	4045	1383
672	20241101	090800	24522415	4050	4050	4050	4050	0
673	20241101	090700	24522415	4050	4075	4075	4050	2496
674	20241101	090600	14382160	4070	4070	4070	4070	0
675	20241101	090500	14382160	4070	4070	4070	4070	0
676	20241101	090400	14382160	4070	4075	4075	4070	499
677	20241101	090300	12349725	4070	4105	4105	4070	873
678	20241101	090200	8792735	4075	4085	4085	4075	1531
679	20241101	090100	2546790	4090	4100	4100	4090	337
680	20241101	090000	1167245	4130	4125	4130	4105	282