KissMeData/033920/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	191400	210524980	5820	5820	5820	5820	266
3	20241101	191300	210524980	5820	5820	5820	5820	0
4	20241101	191200	210524980	5820	5820	5820	5820	0
5	20241101	191100	210524980	5820	5820	5820	5820	0
6	20241101	191000	210524980	5820	5820	5820	5820	0
7	20241101	190900	210524980	5820	5820	5820	5820	0
8	20241101	190800	210524980	5820	5820	5820	5820	0
9	20241101	190700	210524980	5820	5820	5820	5820	0
10	20241101	190600	210524980	5820	5820	5820	5820	0
11	20241101	190500	210524980	5820	5820	5820	5820	0
12	20241101	190400	210524980	5820	5820	5820	5820	0
13	20241101	190300	210524980	5820	5820	5820	5820	0
14	20241101	190200	210524980	5820	5820	5820	5820	0
15	20241101	190100	210524980	5820	5820	5820	5820	0
16	20241101	190000	210524980	5820	5820	5820	5820	0
17	20241101	185900	210524980	5820	5820	5820	5820	0
18	20241101	185800	210524980	5820	5820	5820	5820	0
19	20241101	185700	210524980	5820	5820	5820	5820	0
20	20241101	185600	210524980	5820	5820	5820	5820	0
21	20241101	185500	210524980	5820	5820	5820	5820	0
22	20241101	185400	210524980	5820	5820	5820	5820	0
23	20241101	185300	210524980	5820	5820	5820	5820	0
24	20241101	185200	210524980	5820	5820	5820	5820	0
25	20241101	185100	210524980	5820	5820	5820	5820	0
26	20241101	185000	210524980	5820	5820	5820	5820	0
27	20241101	184900	210524980	5820	5820	5820	5820	0
28	20241101	184800	210524980	5820	5820	5820	5820	0
29	20241101	184700	210524980	5820	5820	5820	5820	0
30	20241101	184600	210524980	5820	5820	5820	5820	0
31	20241101	184500	210524980	5820	5820	5820	5820	0
32	20241101	184400	210524980	5820	5820	5820	5820	266
33	20241101	184300	210524980	5820	5820	5820	5820	0
34	20241101	184200	210524980	5820	5820	5820	5820	0
35	20241101	184100	210524980	5820	5820	5820	5820	0
36	20241101	184000	210524980	5820	5820	5820	5820	0
37	20241101	183900	210524980	5820	5820	5820	5820	0
38	20241101	183800	210524980	5820	5820	5820	5820	0
39	20241101	183700	210524980	5820	5820	5820	5820	0
40	20241101	183600	210524980	5820	5820	5820	5820	0
41	20241101	183500	210524980	5820	5820	5820	5820	0
42	20241101	183400	210524980	5820	5820	5820	5820	0
43	20241101	183300	210524980	5820	5820	5820	5820	0
44	20241101	183200	210524980	5820	5820	5820	5820	0
45	20241101	183100	210524980	5820	5820	5820	5820	0
46	20241101	183000	210524980	5820	5820	5820	5820	0
47	20241101	182900	210524980	5820	5820	5820	5820	0
48	20241101	182800	210524980	5820	5820	5820	5820	0
49	20241101	182700	210524980	5820	5820	5820	5820	0
50	20241101	182600	210524980	5820	5820	5820	5820	0
51	20241101	182500	210524980	5820	5820	5820	5820	0
52	20241101	182400	210524980	5820	5820	5820	5820	0
53	20241101	182300	210524980	5820	5820	5820	5820	0
54	20241101	182200	210524980	5820	5820	5820	5820	0
55	20241101	182100	210524980	5820	5820	5820	5820	0
56	20241101	182000	210524980	5820	5820	5820	5820	0
57	20241101	181900	210524980	5820	5820	5820	5820	0
58	20241101	181800	210524980	5820	5820	5820	5820	0
59	20241101	181700	210524980	5820	5820	5820	5820	0
60	20241101	181600	210524980	5820	5820	5820	5820	0
61	20241101	181500	210524980	5820	5820	5820	5820	0
62	20241101	181400	210524980	5820	5820	5820	5820	266
63	20241101	181300	210524980	5820	5820	5820	5820	0
64	20241101	181200	210524980	5820	5820	5820	5820	0
65	20241101	181100	210524980	5820	5820	5820	5820	0
66	20241101	181000	210524980	5820	5820	5820	5820	0
67	20241101	180900	210524980	5820	5820	5820	5820	0
68	20241101	180800	210524980	5820	5820	5820	5820	0
69	20241101	180700	210524980	5820	5820	5820	5820	0
70	20241101	180600	210524980	5820	5820	5820	5820	0
71	20241101	180500	210524980	5820	5820	5820	5820	0
72	20241101	180400	210524980	5820	5820	5820	5820	0
73	20241101	180300	210524980	5820	5820	5820	5820	0
74	20241101	180200	210524980	5820	5820	5820	5820	0
75	20241101	180100	210524980	5820	5820	5820	5820	0
76	20241101	180000	210524980	5820	5820	5820	5820	0
77	20241101	175900	210524980	5820	5820	5820	5820	0
78	20241101	175800	210524980	5820	5820	5820	5820	0
79	20241101	175700	210524980	5820	5820	5820	5820	0
80	20241101	175600	210524980	5820	5820	5820	5820	0
81	20241101	175500	210524980	5820	5820	5820	5820	0
82	20241101	175400	210524980	5820	5820	5820	5820	0
83	20241101	175300	210524980	5820	5820	5820	5820	0
84	20241101	175200	210524980	5820	5820	5820	5820	0
85	20241101	175100	210524980	5820	5820	5820	5820	0
86	20241101	175000	210524980	5820	5820	5820	5820	0
87	20241101	174900	210524980	5820	5820	5820	5820	0
88	20241101	174800	210524980	5820	5820	5820	5820	0
89	20241101	174700	210524980	5820	5820	5820	5820	0
90	20241101	174600	210524980	5820	5820	5820	5820	0
91	20241101	174500	210524980	5820	5820	5820	5820	0
92	20241101	174400	210524980	5820	5820	5820	5820	266
93	20241101	174300	210524980	5820	5820	5820	5820	0
94	20241101	174200	210524980	5820	5820	5820	5820	0
95	20241101	174100	210524980	5820	5820	5820	5820	0
96	20241101	174000	210524980	5820	5820	5820	5820	0
97	20241101	173900	210524980	5820	5820	5820	5820	0
98	20241101	173800	210524980	5820	5820	5820	5820	0
99	20241101	173700	210524980	5820	5820	5820	5820	0
100	20241101	173600	210524980	5820	5820	5820	5820	0
101	20241101	173500	210524980	5820	5820	5820	5820	0
102	20241101	173400	210524980	5820	5820	5820	5820	0
103	20241101	173300	210524980	5820	5820	5820	5820	0
104	20241101	173200	210524980	5820	5820	5820	5820	0
105	20241101	173100	210524980	5820	5820	5820	5820	0
106	20241101	173000	210524980	5820	5820	5820	5820	0
107	20241101	172900	210524980	5820	5820	5820	5820	0
108	20241101	172800	210524980	5820	5820	5820	5820	0
109	20241101	172700	210524980	5820	5820	5820	5820	0
110	20241101	172600	210524980	5820	5820	5820	5820	0
111	20241101	172500	210524980	5820	5820	5820	5820	0
112	20241101	172400	210524980	5820	5820	5820	5820	0
113	20241101	172300	210524980	5820	5820	5820	5820	0
114	20241101	172200	210524980	5820	5820	5820	5820	0
115	20241101	172100	210524980	5820	5820	5820	5820	0
116	20241101	172000	210524980	5820	5820	5820	5820	0
117	20241101	171900	210524980	5820	5820	5820	5820	0
118	20241101	171800	210524980	5820	5820	5820	5820	0
119	20241101	171700	210524980	5820	5820	5820	5820	0
120	20241101	171600	210524980	5820	5820	5820	5820	0
121	20241101	171500	210524980	5820	5820	5820	5820	0
122	20241101	171400	210524980	5820	5820	5820	5820	266
123	20241101	171300	210524980	5820	5820	5820	5820	0
124	20241101	171200	210524980	5820	5820	5820	5820	0
125	20241101	171100	210524980	5820	5820	5820	5820	0
126	20241101	171000	210524980	5820	5820	5820	5820	0
127	20241101	170900	210524980	5820	5820	5820	5820	0
128	20241101	170800	210524980	5820	5820	5820	5820	0
129	20241101	170700	210524980	5820	5820	5820	5820	0
130	20241101	170600	210524980	5820	5820	5820	5820	0
131	20241101	170500	210524980	5820	5820	5820	5820	0
132	20241101	170400	210524980	5820	5820	5820	5820	0
133	20241101	170300	210524980	5820	5820	5820	5820	0
134	20241101	170200	210524980	5820	5820	5820	5820	0
135	20241101	170100	210524980	5820	5820	5820	5820	0
136	20241101	170000	210524980	5820	5820	5820	5820	0
137	20241101	165900	210524980	5820	5820	5820	5820	0
138	20241101	165800	210524980	5820	5820	5820	5820	0
139	20241101	165700	210524980	5820	5820	5820	5820	0
140	20241101	165600	210524980	5820	5820	5820	5820	0
141	20241101	165500	210524980	5820	5820	5820	5820	0
142	20241101	165400	210524980	5820	5820	5820	5820	0
143	20241101	165300	210524980	5820	5820	5820	5820	0
144	20241101	165200	210524980	5820	5820	5820	5820	0
145	20241101	165100	210524980	5820	5820	5820	5820	0
146	20241101	165000	210524980	5820	5820	5820	5820	0
147	20241101	164900	210524980	5820	5820	5820	5820	0
148	20241101	164800	210524980	5820	5820	5820	5820	0
149	20241101	164700	210524980	5820	5820	5820	5820	0
150	20241101	164600	210524980	5820	5820	5820	5820	0
151	20241101	164500	210524980	5820	5820	5820	5820	0
152	20241101	164400	210524980	5820	5820	5820	5820	266
153	20241101	164300	210524980	5820	5820	5820	5820	0
154	20241101	164200	210524980	5820	5820	5820	5820	0
155	20241101	164100	210524980	5820	5820	5820	5820	0
156	20241101	164000	210524980	5820	5820	5820	5820	0
157	20241101	163900	210524980	5820	5820	5820	5820	0
158	20241101	163800	210524980	5820	5820	5820	5820	0
159	20241101	163700	210524980	5820	5820	5820	5820	0
160	20241101	163600	210524980	5820	5820	5820	5820	0
161	20241101	163500	210524980	5820	5820	5820	5820	0
162	20241101	163400	210524980	5820	5820	5820	5820	0
163	20241101	163300	210524980	5820	5820	5820	5820	0
164	20241101	163200	210524980	5820	5820	5820	5820	0
165	20241101	163100	210524980	5820	5820	5820	5820	0
166	20241101	163000	210524980	5820	5820	5820	5820	0
167	20241101	162900	210524980	5820	5820	5820	5820	0
168	20241101	162800	210524980	5820	5820	5820	5820	0
169	20241101	162700	210524980	5820	5820	5820	5820	0
170	20241101	162600	210524980	5820	5820	5820	5820	0
171	20241101	162500	210524980	5820	5820	5820	5820	0
172	20241101	162400	210524980	5820	5820	5820	5820	0
173	20241101	162300	210524980	5820	5820	5820	5820	0
174	20241101	162200	210524980	5820	5820	5820	5820	0
175	20241101	162100	210524980	5820	5820	5820	5820	0
176	20241101	162000	210524980	5820	5820	5820	5820	0
177	20241101	161900	210524980	5820	5820	5820	5820	0
178	20241101	161800	210524980	5820	5820	5820	5820	0
179	20241101	161700	210524980	5820	5820	5820	5820	0
180	20241101	161600	210524980	5820	5820	5820	5820	0
181	20241101	161500	210524980	5820	5820	5820	5820	0
182	20241101	161400	210524980	5820	5820	5820	5820	266
183	20241101	161300	210524980	5820	5820	5820	5820	0
184	20241101	161200	210524980	5820	5820	5820	5820	0
185	20241101	161100	210524980	5820	5820	5820	5820	0
186	20241101	161000	210524980	5820	5820	5820	5820	0
187	20241101	160900	210524980	5820	5820	5820	5820	0
188	20241101	160800	210524980	5820	5820	5820	5820	0
189	20241101	160700	210524980	5820	5820	5820	5820	0
190	20241101	160600	210524980	5820	5820	5820	5820	0
191	20241101	160500	210524980	5820	5820	5820	5820	0
192	20241101	160400	210524980	5820	5820	5820	5820	0
193	20241101	160300	210524980	5820	5820	5820	5820	0
194	20241101	160200	210524980	5820	5820	5820	5820	0
195	20241101	160100	210524980	5820	5820	5820	5820	0
196	20241101	160000	210524980	5820	5820	5820	5820	0
197	20241101	155900	210524980	5820	5820	5820	5820	0
198	20241101	155800	210524980	5820	5820	5820	5820	0
199	20241101	155700	210524980	5820	5820	5820	5820	0
200	20241101	155600	210524980	5820	5820	5820	5820	0
201	20241101	155500	210524980	5820	5820	5820	5820	0
202	20241101	155400	210524980	5820	5820	5820	5820	0
203	20241101	155300	210524980	5820	5820	5820	5820	0
204	20241101	155200	210524980	5820	5820	5820	5820	0
205	20241101	155100	210524980	5820	5820	5820	5820	0
206	20241101	155000	210524980	5820	5820	5820	5820	0
207	20241101	154900	210524980	5820	5820	5820	5820	0
208	20241101	154800	210524980	5820	5820	5820	5820	0
209	20241101	154700	210524980	5820	5820	5820	5820	0
210	20241101	154600	210524980	5820	5820	5820	5820	0
211	20241101	154500	210524980	5820	5820	5820	5820	0
212	20241101	154400	210524980	5820	5820	5820	5820	266
213	20241101	154300	210524980	5820	5820	5820	5820	0
214	20241101	154200	210524980	5820	5820	5820	5820	0
215	20241101	154100	210524980	5820	5820	5820	5820	0
216	20241101	154000	210524980	5820	5820	5820	5820	0
217	20241101	153900	210524980	5820	5820	5820	5820	0
218	20241101	153800	210524980	5820	5820	5820	5820	0
219	20241101	153700	210524980	5820	5820	5820	5820	0
220	20241101	153600	210524980	5820	5820	5820	5820	0
221	20241101	153500	210524980	5820	5820	5820	5820	0
222	20241101	153400	210524980	5820	5820	5820	5820	0
223	20241101	153300	210524980	5820	5820	5820	5820	0
224	20241101	153200	210524980	5820	5820	5820	5820	0
225	20241101	153100	210524980	5820	5820	5820	5820	0
226	20241101	153000	210524980	5820	5820	5820	5820	266
227	20241101	152900	208976860	5770	5770	5770	5770	0
228	20241101	152800	208976860	5770	5770	5770	5770	0
229	20241101	152700	208976860	5770	5770	5770	5770	0
230	20241101	152600	208976860	5770	5770	5770	5770	0
231	20241101	152500	208976860	5770	5770	5770	5770	0
232	20241101	152400	208976860	5770	5770	5770	5770	0
233	20241101	152300	208976860	5770	5770	5770	5770	0
234	20241101	152200	208976860	5770	5770	5770	5770	0
235	20241101	152100	208976860	5770	5770	5770	5770	0
236	20241101	152000	208976860	5770	5770	5770	5770	0
237	20241101	151900	208976860	5770	5770	5770	5770	102
238	20241101	151800	208388320	5770	5770	5770	5770	0
239	20241101	151700	208388320	5770	5770	5770	5770	0
240	20241101	151600	208388320	5770	5770	5770	5770	30
241	20241101	151500	208215220	5790	5790	5790	5790	0
242	20241101	151400	208215220	5790	5790	5790	5790	11
243	20241101	151300	208151530	5800	5800	5800	5800	0
244	20241101	151200	208151530	5800	5800	5800	5800	0
245	20241101	151100	208151530	5800	5780	5800	5760	1762
246	20241101	151000	197983050	5780	5780	5780	5780	10
247	20241101	150900	197925250	5780	5780	5780	5780	0
248	20241101	150800	197925250	5780	5780	5780	5780	0
249	20241101	150700	197925250	5780	5790	5790	5780	563
250	20241101	150600	194669250	5790	5790	5790	5790	2
251	20241101	150500	194657670	5800	5800	5800	5800	0
252	20241101	150400	194657670	5800	5800	5800	5800	0
253	20241101	150300	194657670	5800	5800	5800	5800	1
254	20241101	150200	194651870	5800	5800	5800	5800	0
255	20241101	150100	194651870	5800	5800	5800	5800	2
256	20241101	150000	194640270	5800	5800	5800	5800	12
257	20241101	145900	194570670	5800	5800	5800	5800	10
258	20241101	145800	194512670	5780	5780	5780	5780	0
259	20241101	145700	194512670	5780	5780	5780	5780	0
260	20241101	145600	194512670	5780	5780	5780	5780	0
261	20241101	145500	194512670	5780	5780	5780	5780	0
262	20241101	145400	194512670	5780	5800	5800	5780	417
263	20241101	145300	192095810	5810	5810	5810	5810	8
264	20241101	145200	192049330	5810	5810	5810	5810	0
265	20241101	145100	192049330	5810	5810	5810	5810	0
266	20241101	145000	192049330	5810	5810	5810	5810	5
267	20241101	144900	192020280	5810	5810	5810	5810	12
268	20241101	144800	191950560	5800	5810	5810	5800	285
269	20241101	144700	190297520	5810	5810	5810	5810	10
270	20241101	144600	190239420	5810	5810	5810	5810	8
271	20241101	144500	190192940	5810	5810	5810	5810	0
272	20241101	144400	190192940	5810	5810	5810	5810	0
273	20241101	144300	190192940	5810	5810	5810	5810	11
274	20241101	144200	190129030	5810	5810	5810	5810	2
275	20241101	144100	190117410	5810	5810	5810	5810	0
276	20241101	144000	190117410	5810	5820	5820	5810	146
277	20241101	143900	189267790	5820	5830	5830	5820	11
278	20241101	143800	189203680	5820	5820	5820	5820	0
279	20241101	143700	189203680	5820	5820	5820	5820	140
280	20241101	143600	188388880	5830	5830	5830	5830	10
281	20241101	143500	188330580	5820	5820	5820	5820	0
282	20241101	143400	188330580	5820	5820	5820	5820	249
283	20241101	143300	186881400	5830	5830	5830	5830	10
284	20241101	143200	186823100	5840	5840	5840	5840	0
285	20241101	143100	186823100	5840	5840	5840	5840	500
286	20241101	143000	183903100	5840	5840	5840	5840	13
287	20241101	142900	183827180	5840	5840	5840	5840	0
288	20241101	142800	183827180	5840	5840	5840	5840	0
289	20241101	142700	183827180	5840	5840	5840	5840	945
290	20241101	142600	178308380	5840	5840	5840	5840	8
291	20241101	142500	178261660	5840	5840	5840	5840	0
292	20241101	142400	178261660	5840	5840	5840	5840	0
293	20241101	142300	178261660	5840	5840	5840	5840	11
294	20241101	142200	178197420	5830	5830	5830	5830	0
295	20241101	142100	178197420	5830	5830	5830	5830	0
296	20241101	142000	178197420	5830	5830	5840	5830	41
297	20241101	141900	177958370	5820	5820	5820	5820	0
298	20241101	141800	177958370	5820	5820	5820	5820	1
299	20241101	141700	177952550	5840	5840	5840	5840	0
300	20241101	141600	177952550	5840	5830	5840	5830	1072
301	20241101	141500	171692190	5830	5830	5830	5830	500
302	20241101	141400	168777190	5830	5840	5840	5830	32
303	20241101	141300	168590550	5830	5830	5830	5830	272
304	20241101	141200	167004790	5850	5850	5850	5850	0
305	20241101	141100	167004790	5850	5830	5850	5830	98
306	20241101	141000	166432500	5830	5830	5830	5830	11
307	20241101	140900	166368370	5830	5830	5830	5830	2
308	20241101	140800	166356710	5830	5830	5830	5830	20
309	20241101	140700	166240110	5830	5830	5830	5830	0
310	20241101	140600	166240110	5830	5830	5830	5830	9
311	20241101	140500	166187640	5830	5830	5830	5830	0
312	20241101	140400	166187640	5830	5830	5830	5830	10
313	20241101	140300	166129340	5830	5830	5830	5830	12
314	20241101	140200	166059380	5830	5830	5830	5830	8
315	20241101	140100	166012740	5850	5850	5850	5850	0
316	20241101	140000	166012740	5850	5850	5850	5850	0
317	20241101	135900	166012740	5850	5850	5850	5850	0
318	20241101	135800	166012740	5850	5850	5850	5850	100
319	20241101	135700	165427740	5840	5840	5840	5840	0
320	20241101	135600	165427740	5840	5840	5840	5840	10
321	20241101	135500	165369340	5850	5850	5850	5850	0
322	20241101	135400	165369340	5850	5830	5850	5830	450
323	20241101	135300	162739000	5830	5830	5830	5830	10
324	20241101	135200	162680700	5820	5820	5820	5820	0
325	20241101	135100	162680700	5820	5830	5830	5820	235
326	20241101	135000	161312990	5830	5830	5830	5830	70
327	20241101	134900	160904890	5830	5830	5830	5830	0
328	20241101	134800	160904890	5830	5830	5830	5830	0
329	20241101	134700	160904890	5830	5830	5830	5830	143
330	20241101	134600	160071200	5830	5820	5830	5820	268
331	20241101	134500	158511350	5800	5800	5800	5800	1686
332	20241101	134400	148732550	5800	5800	5800	5800	4
333	20241101	134300	148709350	5800	5800	5800	5800	21
334	20241101	134200	148587550	5800	5810	5810	5800	267
335	20241101	134100	147036540	5820	5820	5820	5820	0
336	20241101	134000	147036540	5820	5820	5820	5820	9
337	20241101	133900	146984160	5810	5810	5810	5810	761
338	20241101	133800	142562750	5810	5810	5810	5810	10
339	20241101	133700	142504650	5810	5820	5820	5810	51
340	20241101	133600	142208160	5830	5830	5830	5830	10
341	20241101	133500	142149860	5830	5830	5830	5830	0
342	20241101	133400	142149860	5830	5830	5830	5830	0
343	20241101	133300	142149860	5830	5830	5830	5830	10
344	20241101	133200	142091560	5830	5830	5830	5830	80
345	20241101	133100	141625160	5830	5830	5830	5830	10
346	20241101	133000	141566860	5830	5830	5830	5830	11
347	20241101	132900	141502730	5820	5820	5820	5820	0
348	20241101	132800	141502730	5820	5820	5820	5820	0
349	20241101	132700	141502730	5820	5820	5820	5820	0
350	20241101	132600	141502730	5820	5820	5820	5820	12
351	20241101	132500	141432890	5830	5830	5830	5830	2
352	20241101	132400	141421230	5840	5840	5840	5840	0
353	20241101	132300	141421230	5840	5840	5840	5840	12
354	20241101	132200	141351150	5840	5840	5840	5840	0
355	20241101	132100	141351150	5840	5840	5840	5840	0
356	20241101	132000	141351150	5840	5840	5840	5840	8
357	20241101	131900	141304430	5830	5830	5830	5830	0
358	20241101	131800	141304430	5830	5840	5840	5830	12
359	20241101	131700	141234440	5840	5840	5840	5840	0
360	20241101	131600	141234440	5840	5840	5840	5840	10
361	20241101	131500	141176040	5830	5810	5830	5800	1584
362	20241101	131400	131947480	5800	5800	5800	5800	0
363	20241101	131300	131947480	5800	5800	5800	5800	0
364	20241101	131200	131947480	5800	5800	5800	5800	0
365	20241101	131100	131947480	5800	5800	5800	5800	26
366	20241101	131000	131796680	5810	5820	5820	5810	44
367	20241101	130900	131540930	5810	5810	5810	5810	0
368	20241101	130800	131540930	5810	5820	5820	5810	27
369	20241101	130700	131383860	5820	5820	5820	5820	59
370	20241101	130600	131040480	5820	5820	5820	5820	0
371	20241101	130500	131040480	5820	5820	5820	5820	10
372	20241101	130400	130982280	5830	5810	5870	5810	1944
373	20241101	130300	119635400	5810	5820	5820	5810	32
374	20241101	130200	119449360	5810	5810	5810	5810	0
375	20241101	130100	119449360	5810	5820	5820	5810	16
376	20241101	130000	119356390	5820	5820	5820	5820	8
377	20241101	125900	119309830	5810	5810	5810	5810	20
378	20241101	125800	119193630	5810	5810	5810	5810	0
379	20241101	125700	119193630	5810	5810	5810	5810	0
380	20241101	125600	119193630	5810	5810	5810	5810	72
381	20241101	125500	118775310	5820	5820	5820	5820	0
382	20241101	125400	118775310	5820	5820	5820	5820	0
383	20241101	125300	118775310	5820	5820	5820	5820	10
384	20241101	125200	118717110	5820	5820	5820	5820	0
385	20241101	125100	118717110	5820	5820	5820	5820	0
386	20241101	125000	118717110	5820	5820	5820	5820	12
387	20241101	124900	118647270	5820	5820	5820	5820	0
388	20241101	124800	118647270	5820	5820	5820	5820	0
389	20241101	124700	118647270	5820	5820	5820	5820	0
390	20241101	124600	118647270	5820	5820	5820	5820	8
391	20241101	124500	118600710	5800	5800	5800	5800	0
392	20241101	124400	118600710	5800	5800	5800	5800	0
393	20241101	124300	118600710	5800	5800	5800	5800	0
394	20241101	124200	118600710	5800	5810	5810	5800	202
395	20241101	124100	117429020	5820	5820	5820	5820	0
396	20241101	124000	117429020	5820	5820	5820	5820	0
397	20241101	123900	117429020	5820	5820	5820	5820	0
398	20241101	123800	117429020	5820	5820	5820	5820	0
399	20241101	123700	117429020	5820	5820	5820	5820	4
400	20241101	123600	117405740	5820	5820	5820	5820	14
401	20241101	123500	117324260	5820	5820	5820	5820	0
402	20241101	123400	117324260	5820	5820	5820	5820	0
403	20241101	123300	117324260	5820	5820	5820	5820	9
404	20241101	123200	117271880	5810	5810	5810	5810	0
405	20241101	123100	117271880	5810	5810	5810	5810	0
406	20241101	123000	117271880	5810	5810	5810	5810	5
407	20241101	122900	117242830	5820	5820	5820	5820	0
408	20241101	122800	117242830	5820	5820	5820	5820	1
409	20241101	122700	117237010	5800	5800	5800	5800	62
410	20241101	122600	116877410	5810	5810	5810	5810	8
411	20241101	122500	116830930	5810	5810	5810	5810	86
412	20241101	122400	116331270	5810	5830	5830	5810	451
413	20241101	122300	113710490	5830	5820	5830	5820	16
414	20241101	122200	113617260	5830	5830	5830	5830	0
415	20241101	122100	113617260	5830	5830	5830	5830	0
416	20241101	122000	113617260	5830	5830	5830	5830	9
417	20241101	121900	113564790	5820	5820	5820	5820	0
418	20241101	121800	113564790	5820	5820	5820	5820	0
419	20241101	121700	113564790	5820	5820	5820	5820	0
420	20241101	121600	113564790	5820	5820	5820	5820	3
421	20241101	121500	113547330	5830	5830	5830	5830	0
422	20241101	121400	113547330	5830	5830	5830	5830	0
423	20241101	121300	113547330	5830	5830	5830	5830	8
424	20241101	121200	113500690	5820	5820	5820	5820	8
425	20241101	121100	113454130	5820	5820	5820	5820	1
426	20241101	121000	113448310	5830	5830	5830	5830	10
427	20241101	120900	113390010	5830	5830	5830	5830	0
428	20241101	120800	113390010	5830	5830	5830	5830	10
429	20241101	120700	113331710	5840	5840	5840	5840	0
430	20241101	120600	113331710	5840	5830	5840	5830	202
431	20241101	120500	112152050	5830	5830	5830	5830	164
432	20241101	120400	111195930	5830	5830	5830	5830	0
433	20241101	120300	111195930	5830	5830	5830	5830	11
434	20241101	120200	111131800	5820	5820	5820	5820	0
435	20241101	120100	111131800	5820	5820	5820	5820	40
436	20241101	120000	110899000	5830	5830	5830	5830	10
437	20241101	115900	110840700	5830	5830	5830	5830	0
438	20241101	115800	110840700	5830	5830	5830	5830	0
439	20241101	115700	110840700	5830	5830	5830	5830	0
440	20241101	115600	110840700	5830	5830	5830	5830	10
441	20241101	115500	110782400	5830	5830	5830	5830	0
442	20241101	115400	110782400	5830	5830	5830	5830	110
443	20241101	115300	110141100	5840	5840	5840	5840	10
444	20241101	115200	110082700	5840	5840	5840	5840	0
445	20241101	115100	110082700	5840	5840	5840	5840	10
446	20241101	115000	110024300	5840	5870	5870	5840	60
447	20241101	114900	109672700	5870	5870	5870	5870	0
448	20241101	114800	109672700	5870	5870	5870	5870	5
449	20241101	114700	109643350	5880	5810	5880	5810	2149
450	20241101	114600	97062320	5800	5800	5800	5800	0
451	20241101	114500	97062320	5800	5800	5800	5800	0
452	20241101	114400	97062320	5800	5800	5800	5800	0
453	20241101	114300	97062320	5800	5800	5800	5800	2
454	20241101	114200	97050720	5800	5800	5800	5800	66
455	20241101	114100	96667920	5800	5800	5800	5800	0
456	20241101	114000	96667920	5800	5800	5800	5800	10
457	20241101	113900	96609920	5800	5800	5800	5800	0
458	20241101	113800	96609920	5800	5800	5800	5800	0
459	20241101	113700	96609920	5800	5800	5800	5800	12
460	20241101	113600	96540320	5800	5790	5800	5790	3
461	20241101	113500	96522930	5790	5790	5790	5790	0
462	20241101	113400	96522930	5790	5790	5790	5790	9
463	20241101	113300	96470820	5790	5790	5790	5790	11
464	20241101	113200	96407130	5790	5790	5790	5790	0
465	20241101	113100	96407130	5790	5790	5790	5790	0
466	20241101	113000	96407130	5790	5790	5790	5790	11
467	20241101	112900	96343440	5790	5790	5790	5790	0
468	20241101	112800	96343440	5790	5790	5790	5790	10
469	20241101	112700	96285540	5800	5800	5800	5800	9
470	20241101	112600	96233340	5790	5790	5790	5790	0
471	20241101	112500	96233340	5790	5790	5790	5790	0
472	20241101	112400	96233340	5790	5790	5790	5790	0
473	20241101	112300	96233340	5790	5790	5790	5790	0
474	20241101	112200	96233340	5790	5790	5790	5790	0
475	20241101	112100	96233340	5790	5780	5790	5780	1346
476	20241101	112000	88440800	5780	5780	5780	5780	10
477	20241101	111900	88383000	5770	5770	5770	5770	0
478	20241101	111800	88383000	5770	5770	5770	5770	594
479	20241101	111700	84955620	5780	5780	5780	5780	11
480	20241101	111600	84892040	5770	5770	5770	5770	227
481	20241101	111500	83582250	5780	5780	5780	5780	401
482	20241101	111400	81264470	5780	5780	5780	5780	0
483	20241101	111300	81264470	5780	5780	5780	5780	28
484	20241101	111200	81102630	5770	5770	5770	5770	0
485	20241101	111100	81102630	5770	5770	5770	5770	1
486	20241101	111000	81096860	5780	5780	5780	5780	10
487	20241101	110900	81039060	5780	5780	5780	5780	0
488	20241101	110800	81039060	5780	5780	5780	5780	21
489	20241101	110700	80917680	5780	5780	5780	5780	31
490	20241101	110600	80738500	5780	5780	5780	5780	0
491	20241101	110500	80738500	5780	5780	5780	5780	0
492	20241101	110400	80738500	5780	5780	5780	5780	0
493	20241101	110300	80738500	5780	5780	5780	5780	11
494	20241101	110200	80674920	5780	5780	5780	5780	0
495	20241101	110100	80674920	5780	5780	5780	5780	1
496	20241101	110000	80669140	5780	5780	5780	5780	9
497	20241101	105900	80617120	5780	5780	5780	5780	0
498	20241101	105800	80617120	5780	5780	5780	5780	0
499	20241101	105700	80617120	5780	5780	5780	5780	11
500	20241101	105600	80553540	5780	5780	5780	5780	0
501	20241101	105500	80553540	5780	5780	5780	5780	0
502	20241101	105400	80553540	5780	5780	5780	5780	0
503	20241101	105300	80553540	5780	5780	5780	5780	31
504	20241101	105200	80374360	5770	5770	5770	5770	0
505	20241101	105100	80374360	5770	5770	5770	5770	0
506	20241101	105000	80374360	5770	5770	5770	5770	252
507	20241101	104900	78920320	5770	5770	5770	5770	408
508	20241101	104800	76566160	5770	5770	5770	5770	0
509	20241101	104700	76566160	5770	5780	5780	5770	560
510	20241101	104600	73334860	5770	5770	5770	5770	164
511	20241101	104500	72388580	5780	5780	5780	5780	21
512	20241101	104400	72267200	5780	5780	5780	5780	0
513	20241101	104300	72267200	5780	5780	5780	5780	12
514	20241101	104200	72197840	5780	5780	5780	5780	3
515	20241101	104100	72180500	5780	5780	5780	5780	3
516	20241101	104000	72163160	5780	5780	5780	5780	9
517	20241101	103900	72111140	5780	5780	5780	5780	38
518	20241101	103800	71891500	5780	5780	5780	5780	0
519	20241101	103700	71891500	5780	5780	5780	5780	10
520	20241101	103600	71833700	5780	5780	5780	5780	0
521	20241101	103500	71833700	5780	5780	5780	5780	2
522	20241101	103400	71822140	5780	5780	5780	5780	1
523	20241101	103300	71816360	5780	5800	5800	5780	404
524	20241101	103200	69481050	5800	5790	5800	5780	117
525	20241101	103100	68804550	5790	5790	5790	5790	0
526	20241101	103000	68804550	5790	5790	5790	5790	0
527	20241101	102900	68804550	5790	5790	5790	5790	0
528	20241101	102800	68804550	5790	5790	5790	5790	0
529	20241101	102700	68804550	5790	5790	5790	5790	20
530	20241101	102600	68688750	5800	5800	5800	5800	5
531	20241101	102500	68659750	5800	5790	5800	5790	110
532	20241101	102400	68021960	5800	5800	5800	5800	0
533	20241101	102300	68021960	5800	5800	5800	5800	0
534	20241101	102200	68021960	5800	5780	5800	5770	821
535	20241101	102100	63283950	5770	5770	5770	5770	0
536	20241101	102000	63283950	5770	5770	5770	5770	995
537	20241101	101900	57542800	5780	5780	5780	5780	5
538	20241101	101800	57513900	5790	5790	5790	5790	20
539	20241101	101700	57398100	5810	5810	5810	5810	0
540	20241101	101600	57398100	5810	5810	5810	5810	1
541	20241101	101500	57392290	5800	5800	5800	5800	9
542	20241101	101400	57340090	5780	5780	5780	5780	60
543	20241101	101300	56993290	5760	5760	5760	5760	0
544	20241101	101200	56993290	5760	5760	5760	5760	19
545	20241101	101100	56883850	5760	5760	5760	5760	0
546	20241101	101000	56883850	5760	5760	5760	5760	0
547	20241101	100900	56883850	5760	5770	5770	5760	67
548	20241101	100800	56497860	5780	5780	5780	5780	0
549	20241101	100700	56497860	5780	5780	5780	5780	10
550	20241101	100600	56440060	5770	5770	5770	5770	0
551	20241101	100500	56440060	5770	5770	5770	5770	10
552	20241101	100400	56382360	5780	5780	5780	5780	46
553	20241101	100300	56116480	5780	5780	5780	5780	3
554	20241101	100200	56099140	5760	5760	5760	5760	0
555	20241101	100100	56099140	5760	5760	5760	5760	0
556	20241101	100000	56099140	5760	5760	5760	5760	8
557	20241101	095900	56053060	5760	5760	5760	5760	0
558	20241101	095800	56053060	5760	5760	5760	5760	0
559	20241101	095700	56053060	5760	5760	5760	5760	10
560	20241101	095600	55995460	5760	5760	5760	5760	3
561	20241101	095500	55978180	5760	5760	5760	5760	0
562	20241101	095400	55978180	5760	5760	5760	5760	0
563	20241101	095300	55978180	5760	5760	5760	5760	25
564	20241101	095200	55834180	5750	5750	5750	5750	25
565	20241101	095100	55690430	5760	5760	5760	5760	11
566	20241101	095000	55627070	5770	5770	5770	5770	0
567	20241101	094900	55627070	5770	5770	5770	5770	0
568	20241101	094800	55627070	5770	5770	5770	5770	50
569	20241101	094700	55338570	5770	5770	5770	5770	29
570	20241101	094600	55171240	5780	5780	5780	5780	0
571	20241101	094500	55171240	5780	5780	5780	5780	3
572	20241101	094400	55153900	5780	5780	5780	5780	0
573	20241101	094300	55153900	5780	5780	5780	5780	2
574	20241101	094200	55142340	5780	5780	5780	5780	0
575	20241101	094100	55142340	5780	5780	5780	5780	5
576	20241101	094000	55113440	5780	5740	5780	5740	47
577	20241101	093900	54843090	5740	5740	5740	5720	1119
578	20241101	093800	48435790	5750	5750	5750	5750	1
579	20241101	093700	48430040	5750	5760	5760	5750	23
580	20241101	093600	48297600	5740	5740	5740	5740	0
581	20241101	093500	48297600	5740	5740	5740	5740	1
582	20241101	093400	48291860	5780	5760	5780	5760	3
583	20241101	093300	48274560	5740	5740	5740	5740	130
584	20241101	093200	47528360	5740	5780	5780	5740	151
585	20241101	093100	46661580	5750	5740	5750	5740	767
586	20241101	093000	42257130	5750	5750	5750	5750	1
587	20241101	092900	42251380	5750	5750	5750	5750	0
588	20241101	092800	42251380	5750	5750	5750	5750	100
589	20241101	092700	41676380	5720	5720	5720	5720	70
590	20241101	092600	41275980	5750	5750	5750	5750	0
591	20241101	092500	41275980	5750	5750	5750	5750	2
592	20241101	092400	41264480	5720	5720	5720	5720	2000
593	20241101	092300	29824480	5720	5720	5720	5720	0
594	20241101	092200	29824480	5720	5720	5720	5720	812
595	20241101	092100	25179840	5720	5720	5720	5720	0
596	20241101	092000	25179840	5720	5720	5720	5720	30
597	20241101	091900	25008240	5750	5750	5750	5750	0
598	20241101	091800	25008240	5750	5730	5750	5730	1341
599	20241101	091700	17323320	5720	5740	5740	5720	641
600	20241101	091600	13655900	5750	5750	5750	5750	0
601	20241101	091500	13655900	5750	5750	5750	5750	7
602	20241101	091400	13615650	5750	5750	5750	5750	2
603	20241101	091300	13604150	5750	5750	5750	5750	50
604	20241101	091200	13316650	5750	5750	5750	5750	0
605	20241101	091100	13316650	5750	5750	5750	5750	730
606	20241101	091000	9119150	5780	5780	5780	5780	0
607	20241101	090900	9119150	5780	5780	5780	5780	0
608	20241101	090800	9119150	5780	5780	5780	5780	1
609	20241101	090700	9113370	5780	5780	5780	5780	10
610	20241101	090600	9055570	5800	5800	5800	5800	0
611	20241101	090500	9055570	5800	5800	5800	5800	3
612	20241101	090400	9038170	5810	5810	5810	5810	0
613	20241101	090300	9038170	5810	5810	5810	5810	131
614	20241101	090200	8277060	5810	5760	5810	5760	1273
615	20241101	090100	932180	5730	5740	5740	5730	26
616	20241101	090000	783070	5750	5760	5760	5750	136