KissMeData/129920/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	201700	144505765	4060	4060	4060	4060	2504
3	20241106	201600	144505765	4060	4060	4060	4060	0
4	20241106	201500	144505765	4060	4060	4060	4060	0
5	20241106	201400	144505765	4060	4060	4060	4060	0
6	20241106	201300	144505765	4060	4060	4060	4060	0
7	20241106	201200	144505765	4060	4060	4060	4060	0
8	20241106	201100	144505765	4060	4060	4060	4060	0
9	20241106	201000	144505765	4060	4060	4060	4060	0
10	20241106	200900	144505765	4060	4060	4060	4060	0
11	20241106	200800	144505765	4060	4060	4060	4060	0
12	20241106	200700	144505765	4060	4060	4060	4060	0
13	20241106	200600	144505765	4060	4060	4060	4060	0
14	20241106	200500	144505765	4060	4060	4060	4060	0
15	20241106	200400	144505765	4060	4060	4060	4060	0
16	20241106	200300	144505765	4060	4060	4060	4060	0
17	20241106	200200	144505765	4060	4060	4060	4060	0
18	20241106	200100	144505765	4060	4060	4060	4060	0
19	20241106	200000	144505765	4060	4060	4060	4060	0
20	20241106	195900	144505765	4060	4060	4060	4060	0
21	20241106	195800	144505765	4060	4060	4060	4060	0
22	20241106	195700	144505765	4060	4060	4060	4060	0
23	20241106	195600	144505765	4060	4060	4060	4060	0
24	20241106	195500	144505765	4060	4060	4060	4060	0
25	20241106	195400	144505765	4060	4060	4060	4060	0
26	20241106	195300	144505765	4060	4060	4060	4060	0
27	20241106	195200	144505765	4060	4060	4060	4060	0
28	20241106	195100	144505765	4060	4060	4060	4060	0
29	20241106	195000	144505765	4060	4060	4060	4060	0
30	20241106	194900	144505765	4060	4060	4060	4060	0
31	20241106	194800	144505765	4060	4060	4060	4060	0
32	20241106	194700	144505765	4060	4060	4060	4060	2504
33	20241106	194600	144505765	4060	4060	4060	4060	0
34	20241106	194500	144505765	4060	4060	4060	4060	0
35	20241106	194400	144505765	4060	4060	4060	4060	0
36	20241106	194300	144505765	4060	4060	4060	4060	0
37	20241106	194200	144505765	4060	4060	4060	4060	0
38	20241106	194100	144505765	4060	4060	4060	4060	0
39	20241106	194000	144505765	4060	4060	4060	4060	0
40	20241106	193900	144505765	4060	4060	4060	4060	0
41	20241106	193800	144505765	4060	4060	4060	4060	0
42	20241106	193700	144505765	4060	4060	4060	4060	0
43	20241106	193600	144505765	4060	4060	4060	4060	0
44	20241106	193500	144505765	4060	4060	4060	4060	0
45	20241106	193400	144505765	4060	4060	4060	4060	0
46	20241106	193300	144505765	4060	4060	4060	4060	0
47	20241106	193200	144505765	4060	4060	4060	4060	0
48	20241106	193100	144505765	4060	4060	4060	4060	0
49	20241106	193000	144505765	4060	4060	4060	4060	0
50	20241106	192900	144505765	4060	4060	4060	4060	0
51	20241106	192800	144505765	4060	4060	4060	4060	0
52	20241106	192700	144505765	4060	4060	4060	4060	0
53	20241106	192600	144505765	4060	4060	4060	4060	0
54	20241106	192500	144505765	4060	4060	4060	4060	0
55	20241106	192400	144505765	4060	4060	4060	4060	0
56	20241106	192300	144505765	4060	4060	4060	4060	0
57	20241106	192200	144505765	4060	4060	4060	4060	0
58	20241106	192100	144505765	4060	4060	4060	4060	0
59	20241106	192000	144505765	4060	4060	4060	4060	0
60	20241106	191900	144505765	4060	4060	4060	4060	0
61	20241106	191800	144505765	4060	4060	4060	4060	0
62	20241106	191700	144505765	4060	4060	4060	4060	2504
63	20241106	191600	144505765	4060	4060	4060	4060	0
64	20241106	191500	144505765	4060	4060	4060	4060	0
65	20241106	191400	144505765	4060	4060	4060	4060	0
66	20241106	191300	144505765	4060	4060	4060	4060	0
67	20241106	191200	144505765	4060	4060	4060	4060	0
68	20241106	191100	144505765	4060	4060	4060	4060	0
69	20241106	191000	144505765	4060	4060	4060	4060	0
70	20241106	190900	144505765	4060	4060	4060	4060	0
71	20241106	190800	144505765	4060	4060	4060	4060	0
72	20241106	190700	144505765	4060	4060	4060	4060	0
73	20241106	190600	144505765	4060	4060	4060	4060	0
74	20241106	190500	144505765	4060	4060	4060	4060	0
75	20241106	190400	144505765	4060	4060	4060	4060	0
76	20241106	190300	144505765	4060	4060	4060	4060	0
77	20241106	190200	144505765	4060	4060	4060	4060	0
78	20241106	190100	144505765	4060	4060	4060	4060	0
79	20241106	190000	144505765	4060	4060	4060	4060	0
80	20241106	185900	144505765	4060	4060	4060	4060	0
81	20241106	185800	144505765	4060	4060	4060	4060	0
82	20241106	185700	144505765	4060	4060	4060	4060	0
83	20241106	185600	144505765	4060	4060	4060	4060	0
84	20241106	185500	144505765	4060	4060	4060	4060	0
85	20241106	185400	144505765	4060	4060	4060	4060	0
86	20241106	185300	144505765	4060	4060	4060	4060	0
87	20241106	185200	144505765	4060	4060	4060	4060	0
88	20241106	185100	144505765	4060	4060	4060	4060	0
89	20241106	185000	144505765	4060	4060	4060	4060	0
90	20241106	184900	144505765	4060	4060	4060	4060	0
91	20241106	184800	144505765	4060	4060	4060	4060	0
92	20241106	184700	144505765	4060	4060	4060	4060	2504
93	20241106	184600	144505765	4060	4060	4060	4060	0
94	20241106	184500	144505765	4060	4060	4060	4060	0
95	20241106	184400	144505765	4060	4060	4060	4060	0
96	20241106	184300	144505765	4060	4060	4060	4060	0
97	20241106	184200	144505765	4060	4060	4060	4060	0
98	20241106	184100	144505765	4060	4060	4060	4060	0
99	20241106	184000	144505765	4060	4060	4060	4060	0
100	20241106	183900	144505765	4060	4060	4060	4060	0
101	20241106	183800	144505765	4060	4060	4060	4060	0
102	20241106	183700	144505765	4060	4060	4060	4060	0
103	20241106	183600	144505765	4060	4060	4060	4060	0
104	20241106	183500	144505765	4060	4060	4060	4060	0
105	20241106	183400	144505765	4060	4060	4060	4060	0
106	20241106	183300	144505765	4060	4060	4060	4060	0
107	20241106	183200	144505765	4060	4060	4060	4060	0
108	20241106	183100	144505765	4060	4060	4060	4060	0
109	20241106	183000	144505765	4060	4060	4060	4060	0
110	20241106	182900	144505765	4060	4060	4060	4060	0
111	20241106	182800	144505765	4060	4060	4060	4060	0
112	20241106	182700	144505765	4060	4060	4060	4060	0
113	20241106	182600	144505765	4060	4060	4060	4060	0
114	20241106	182500	144505765	4060	4060	4060	4060	0
115	20241106	182400	144505765	4060	4060	4060	4060	0
116	20241106	182300	144505765	4060	4060	4060	4060	0
117	20241106	182200	144505765	4060	4060	4060	4060	0
118	20241106	182100	144505765	4060	4060	4060	4060	0
119	20241106	182000	144505765	4060	4060	4060	4060	0
120	20241106	181900	144505765	4060	4060	4060	4060	0
121	20241106	181800	144505765	4060	4060	4060	4060	0
122	20241106	181700	144505765	4060	4060	4060	4060	2504
123	20241106	181600	144505765	4060	4060	4060	4060	0
124	20241106	181500	144505765	4060	4060	4060	4060	0
125	20241106	181400	144505765	4060	4060	4060	4060	0
126	20241106	181300	144505765	4060	4060	4060	4060	0
127	20241106	181200	144505765	4060	4060	4060	4060	0
128	20241106	181100	144505765	4060	4060	4060	4060	0
129	20241106	181000	144505765	4060	4060	4060	4060	0
130	20241106	180900	144505765	4060	4060	4060	4060	0
131	20241106	180800	144505765	4060	4060	4060	4060	0
132	20241106	180700	144505765	4060	4060	4060	4060	0
133	20241106	180600	144505765	4060	4060	4060	4060	0
134	20241106	180500	144505765	4060	4060	4060	4060	0
135	20241106	180400	144505765	4060	4060	4060	4060	0
136	20241106	180300	144505765	4060	4060	4060	4060	0
137	20241106	180200	144505765	4060	4060	4060	4060	0
138	20241106	180100	144505765	4060	4060	4060	4060	0
139	20241106	180000	144505765	4060	4060	4060	4060	0
140	20241106	175900	144505765	4060	4060	4060	4060	0
141	20241106	175800	144505765	4060	4060	4060	4060	0
142	20241106	175700	144505765	4060	4060	4060	4060	0
143	20241106	175600	144505765	4060	4060	4060	4060	0
144	20241106	175500	144505765	4060	4060	4060	4060	0
145	20241106	175400	144505765	4060	4060	4060	4060	0
146	20241106	175300	144505765	4060	4060	4060	4060	0
147	20241106	175200	144505765	4060	4060	4060	4060	0
148	20241106	175100	144505765	4060	4060	4060	4060	0
149	20241106	175000	144505765	4060	4060	4060	4060	0
150	20241106	174900	144505765	4060	4060	4060	4060	0
151	20241106	174800	144505765	4060	4060	4060	4060	0
152	20241106	174700	144505765	4060	4060	4060	4060	2504
153	20241106	174600	144505765	4060	4060	4060	4060	0
154	20241106	174500	144505765	4060	4060	4060	4060	0
155	20241106	174400	144505765	4060	4060	4060	4060	0
156	20241106	174300	144505765	4060	4060	4060	4060	0
157	20241106	174200	144505765	4060	4060	4060	4060	0
158	20241106	174100	144505765	4060	4060	4060	4060	0
159	20241106	174000	144505765	4060	4060	4060	4060	0
160	20241106	173900	144505765	4060	4060	4060	4060	0
161	20241106	173800	144505765	4060	4060	4060	4060	0
162	20241106	173700	144505765	4060	4060	4060	4060	0
163	20241106	173600	144505765	4060	4060	4060	4060	0
164	20241106	173500	144505765	4060	4060	4060	4060	0
165	20241106	173400	144505765	4060	4060	4060	4060	0
166	20241106	173300	144505765	4060	4060	4060	4060	0
167	20241106	173200	144505765	4060	4060	4060	4060	0
168	20241106	173100	144505765	4060	4060	4060	4060	0
169	20241106	173000	144505765	4060	4060	4060	4060	0
170	20241106	172900	144505765	4060	4060	4060	4060	0
171	20241106	172800	144505765	4060	4060	4060	4060	0
172	20241106	172700	144505765	4060	4060	4060	4060	0
173	20241106	172600	144505765	4060	4060	4060	4060	0
174	20241106	172500	144505765	4060	4060	4060	4060	0
175	20241106	172400	144505765	4060	4060	4060	4060	0
176	20241106	172300	144505765	4060	4060	4060	4060	0
177	20241106	172200	144505765	4060	4060	4060	4060	0
178	20241106	172100	144505765	4060	4060	4060	4060	0
179	20241106	172000	144505765	4060	4060	4060	4060	0
180	20241106	171900	144505765	4060	4060	4060	4060	0
181	20241106	171800	144505765	4060	4060	4060	4060	0
182	20241106	171700	144505765	4060	4060	4060	4060	2504
183	20241106	171600	144505765	4060	4060	4060	4060	0
184	20241106	171500	144505765	4060	4060	4060	4060	0
185	20241106	171400	144505765	4060	4060	4060	4060	0
186	20241106	171300	144505765	4060	4060	4060	4060	0
187	20241106	171200	144505765	4060	4060	4060	4060	0
188	20241106	171100	144505765	4060	4060	4060	4060	0
189	20241106	171000	144505765	4060	4060	4060	4060	0
190	20241106	170900	144505765	4060	4060	4060	4060	0
191	20241106	170800	144505765	4060	4060	4060	4060	0
192	20241106	170700	144505765	4060	4060	4060	4060	0
193	20241106	170600	144505765	4060	4060	4060	4060	0
194	20241106	170500	144505765	4060	4060	4060	4060	0
195	20241106	170400	144505765	4060	4060	4060	4060	0
196	20241106	170300	144505765	4060	4060	4060	4060	0
197	20241106	170200	144505765	4060	4060	4060	4060	0
198	20241106	170100	144505765	4060	4060	4060	4060	0
199	20241106	170000	144505765	4060	4060	4060	4060	0
200	20241106	165900	144505765	4060	4060	4060	4060	0
201	20241106	165800	144505765	4060	4060	4060	4060	0
202	20241106	165700	144505765	4060	4060	4060	4060	0
203	20241106	165600	144505765	4060	4060	4060	4060	0
204	20241106	165500	144505765	4060	4060	4060	4060	0
205	20241106	165400	144505765	4060	4060	4060	4060	0
206	20241106	165300	144505765	4060	4060	4060	4060	0
207	20241106	165200	144505765	4060	4060	4060	4060	0
208	20241106	165100	144505765	4060	4060	4060	4060	0
209	20241106	165000	144505765	4060	4060	4060	4060	0
210	20241106	164900	144505765	4060	4060	4060	4060	0
211	20241106	164800	144505765	4060	4060	4060	4060	0
212	20241106	164700	144505765	4060	4060	4060	4060	2504
213	20241106	164600	144505765	4060	4060	4060	4060	0
214	20241106	164500	144505765	4060	4060	4060	4060	0
215	20241106	164400	144505765	4060	4060	4060	4060	0
216	20241106	164300	144505765	4060	4060	4060	4060	0
217	20241106	164200	144505765	4060	4060	4060	4060	0
218	20241106	164100	144505765	4060	4060	4060	4060	0
219	20241106	164000	144505765	4060	4060	4060	4060	0
220	20241106	163900	144505765	4060	4060	4060	4060	0
221	20241106	163800	144505765	4060	4060	4060	4060	0
222	20241106	163700	144505765	4060	4060	4060	4060	0
223	20241106	163600	144505765	4060	4060	4060	4060	0
224	20241106	163500	144505765	4060	4060	4060	4060	0
225	20241106	163400	144505765	4060	4060	4060	4060	0
226	20241106	163300	144505765	4060	4060	4060	4060	0
227	20241106	163200	144505765	4060	4060	4060	4060	0
228	20241106	163100	144505765	4060	4060	4060	4060	0
229	20241106	163000	144505765	4060	4060	4060	4060	0
230	20241106	162900	144505765	4060	4060	4060	4060	0
231	20241106	162800	144505765	4060	4060	4060	4060	0
232	20241106	162700	144505765	4060	4060	4060	4060	0
233	20241106	162600	144505765	4060	4060	4060	4060	0
234	20241106	162500	144505765	4060	4060	4060	4060	0
235	20241106	162400	144505765	4060	4060	4060	4060	0
236	20241106	162300	144505765	4060	4060	4060	4060	0
237	20241106	162200	144505765	4060	4060	4060	4060	0
238	20241106	162100	144505765	4060	4060	4060	4060	0
239	20241106	162000	144505765	4060	4060	4060	4060	0
240	20241106	161900	144505765	4060	4060	4060	4060	0
241	20241106	161800	144505765	4060	4060	4060	4060	0
242	20241106	161700	144505765	4060	4060	4060	4060	2504
243	20241106	161600	144505765	4060	4060	4060	4060	0
244	20241106	161500	144505765	4060	4060	4060	4060	0
245	20241106	161400	144505765	4060	4060	4060	4060	0
246	20241106	161300	144505765	4060	4060	4060	4060	0
247	20241106	161200	144505765	4060	4060	4060	4060	0
248	20241106	161100	144505765	4060	4060	4060	4060	0
249	20241106	161000	144505765	4060	4060	4060	4060	0
250	20241106	160900	144505765	4060	4060	4060	4060	0
251	20241106	160800	144505765	4060	4060	4060	4060	0
252	20241106	160700	144505765	4060	4060	4060	4060	0
253	20241106	160600	144505765	4060	4060	4060	4060	0
254	20241106	160500	144505765	4060	4060	4060	4060	0
255	20241106	160400	144505765	4060	4060	4060	4060	0
256	20241106	160300	144505765	4060	4060	4060	4060	0
257	20241106	160200	144505765	4060	4060	4060	4060	0
258	20241106	160100	144505765	4060	4060	4060	4060	0
259	20241106	160000	144505765	4060	4060	4060	4060	0
260	20241106	155900	144505765	4060	4060	4060	4060	0
261	20241106	155800	144505765	4060	4060	4060	4060	0
262	20241106	155700	144505765	4060	4060	4060	4060	0
263	20241106	155600	144505765	4060	4060	4060	4060	0
264	20241106	155500	144505765	4060	4060	4060	4060	0
265	20241106	155400	144505765	4060	4060	4060	4060	0
266	20241106	155300	144505765	4060	4060	4060	4060	0
267	20241106	155200	144505765	4060	4060	4060	4060	0
268	20241106	155100	144505765	4060	4060	4060	4060	0
269	20241106	155000	144505765	4060	4060	4060	4060	0
270	20241106	154900	144505765	4060	4060	4060	4060	0
271	20241106	154800	144505765	4060	4060	4060	4060	0
272	20241106	154700	144505765	4060	4060	4060	4060	2504
273	20241106	154600	144505765	4060	4060	4060	4060	0
274	20241106	154500	144505765	4060	4060	4060	4060	0
275	20241106	154400	144505765	4060	4060	4060	4060	0
276	20241106	154300	144505765	4060	4060	4060	4060	0
277	20241106	154200	144505765	4060	4060	4060	4060	0
278	20241106	154100	144505765	4060	4060	4060	4060	0
279	20241106	154000	144505765	4060	4060	4060	4060	0
280	20241106	153900	144505765	4060	4060	4060	4060	0
281	20241106	153800	144505765	4060	4060	4060	4060	0
282	20241106	153700	144505765	4060	4060	4060	4060	0
283	20241106	153600	144505765	4060	4060	4060	4060	0
284	20241106	153500	144505765	4060	4060	4060	4060	0
285	20241106	153400	144505765	4060	4060	4060	4060	0
286	20241106	153300	144505765	4060	4060	4060	4060	0
287	20241106	153200	144505765	4060	4060	4060	4060	0
288	20241106	153100	144505765	4060	4060	4060	4060	0
289	20241106	153000	144505765	4060	4060	4060	4060	2504
290	20241106	152900	134339525	4055	4055	4055	4055	0
291	20241106	152800	134339525	4055	4055	4055	4055	0
292	20241106	152700	134339525	4055	4055	4055	4055	0
293	20241106	152600	134339525	4055	4055	4055	4055	0
294	20241106	152500	134339525	4055	4055	4055	4055	0
295	20241106	152400	134339525	4055	4055	4055	4055	0
296	20241106	152300	134339525	4055	4055	4055	4055	0
297	20241106	152200	134339525	4055	4055	4055	4055	0
298	20241106	152100	134339525	4055	4055	4055	4055	0
299	20241106	152000	134339525	4055	4055	4055	4055	0
300	20241106	151900	134339525	4055	4050	4055	4050	53
301	20241106	151800	134124625	4055	4055	4055	4055	12
302	20241106	151700	134075965	4055	4055	4055	4055	0
303	20241106	151600	134075965	4055	4055	4055	4055	1
304	20241106	151500	134071910	4030	4030	4030	4030	0
305	20241106	151400	134071910	4030	4050	4050	4030	1000
306	20241106	151300	130041195	4050	4055	4055	4050	51
307	20241106	151200	129834395	4055	4055	4055	4055	0
308	20241106	151100	129834395	4055	4055	4055	4055	50
309	20241106	151000	129631645	4055	4055	4055	4055	0
310	20241106	150900	129631645	4055	4055	4055	4055	550
311	20241106	150800	127401395	4050	4050	4050	4050	24
312	20241106	150700	127304195	4055	4055	4055	4055	100
313	20241106	150600	126898695	4055	4055	4055	4055	171
314	20241106	150500	126205290	4050	4050	4050	4025	945
315	20241106	150400	122392375	4050	4050	4050	4050	0
316	20241106	150300	122392375	4050	4050	4050	4050	0
317	20241106	150200	122392375	4050	4050	4050	4050	0
318	20241106	150100	122392375	4050	4050	4050	4050	1
319	20241106	150000	122388325	4050	4050	4050	4050	12
320	20241106	145900	122339725	4060	4060	4060	4060	0
321	20241106	145800	122339725	4060	4060	4060	4060	0
322	20241106	145700	122339725	4060	4060	4060	4060	0
323	20241106	145600	122339725	4060	4060	4060	4060	1
324	20241106	145500	122335665	4030	4030	4030	4030	0
325	20241106	145400	122335665	4030	4030	4030	4030	0
326	20241106	145300	122335665	4030	4030	4030	4030	119
327	20241106	145200	121856095	4025	4025	4025	4025	0
328	20241106	145100	121856095	4025	4025	4025	4025	381
329	20241106	145000	120322570	4025	4040	4040	4025	3100
330	20241106	144900	107823855	4065	4065	4065	4065	0
331	20241106	144800	107823855	4065	4065	4065	4065	0
332	20241106	144700	107823855	4065	4065	4065	4065	19
333	20241106	144600	107746620	4045	4040	4045	4040	78
334	20241106	144500	107431460	4045	4040	4045	4040	101
335	20241106	144400	107023415	4040	4040	4040	4040	2
336	20241106	144300	107015335	4045	4045	4045	4045	1
337	20241106	144200	107011290	4045	4045	4045	4045	0
338	20241106	144100	107011290	4045	4045	4045	4045	0
339	20241106	144000	107011290	4045	4045	4045	4045	37
340	20241106	143900	106861625	4045	4045	4045	4045	43
341	20241106	143800	106687690	4045	4045	4045	4045	42
342	20241106	143700	106517800	4070	4070	4070	4070	0
343	20241106	143600	106517800	4070	4070	4070	4070	0
344	20241106	143500	106517800	4070	4070	4070	4070	0
345	20241106	143400	106517800	4070	4070	4070	4070	0
346	20241106	143300	106517800	4070	4070	4070	4070	0
347	20241106	143200	106517800	4070	4070	4070	4070	1
348	20241106	143100	106513730	4070	4070	4070	4070	0
349	20241106	143000	106513730	4070	4065	4070	4065	46
350	20241106	142900	106326560	4070	4070	4070	4070	0
351	20241106	142800	106326560	4070	4050	4070	4025	1008
352	20241106	142700	102262610	4080	4080	4080	4080	0
353	20241106	142600	102262610	4080	4055	4080	4035	252
354	20241106	142500	101244950	4080	4080	4080	4080	0
355	20241106	142400	101244950	4080	4080	4080	4080	0
356	20241106	142300	101244950	4080	4080	4080	4080	0
357	20241106	142200	101244950	4080	4080	4080	4080	0
358	20241106	142100	101244950	4080	4080	4080	4080	0
359	20241106	142000	101244950	4080	4080	4080	4080	0
360	20241106	141900	101244950	4080	4080	4080	4080	0
361	20241106	141800	101244950	4080	4070	4080	4070	12
362	20241106	141700	101196040	4070	4070	4070	4070	0
363	20241106	141600	101196040	4070	4070	4070	4070	0
364	20241106	141500	101196040	4070	4070	4070	4070	1
365	20241106	141400	101191970	4065	4065	4065	4065	2
366	20241106	141300	101183840	4065	4065	4065	4065	0
367	20241106	141200	101183840	4065	4065	4065	4065	0
368	20241106	141100	101183840	4065	4065	4065	4065	0
369	20241106	141000	101183840	4065	4040	4065	4040	384
370	20241106	140900	99632455	4065	4065	4065	4065	0
371	20241106	140800	99632455	4065	4065	4065	4065	0
372	20241106	140700	99632455	4065	4060	4065	4060	2
373	20241106	140600	99624330	4065	4065	4065	4065	0
374	20241106	140500	99624330	4065	4065	4065	4065	0
375	20241106	140400	99624330	4065	4065	4065	4065	0
376	20241106	140300	99624330	4065	4065	4065	4065	0
377	20241106	140200	99624330	4065	4065	4065	4065	0
378	20241106	140100	99624330	4065	4065	4065	4065	0
379	20241106	140000	99624330	4065	4050	4065	4050	611
380	20241106	135900	97149600	4030	4035	4035	4030	160
381	20241106	135800	96504795	4050	4050	4050	4050	0
382	20241106	135700	96504795	4050	4035	4050	4035	105
383	20241106	135600	96081045	4050	4050	4050	4050	0
384	20241106	135500	96081045	4050	4050	4050	4050	0
385	20241106	135400	96081045	4050	4045	4050	4045	52
386	20241106	135300	95870600	4050	4050	4050	4050	0
387	20241106	135200	95870600	4050	4050	4050	4050	0
388	20241106	135100	95870600	4050	4050	4050	4050	0
389	20241106	135000	95870600	4050	4050	4050	4050	0
390	20241106	134900	95870600	4050	4050	4050	4050	0
391	20241106	134800	95870600	4050	4050	4050	4050	0
392	20241106	134700	95870600	4050	4050	4050	4050	0
393	20241106	134600	95870600	4050	4050	4050	4050	0
394	20241106	134500	95870600	4050	4025	4050	4025	932
395	20241106	134400	92119250	4055	4055	4055	4025	490
396	20241106	134300	90146760	4055	4030	4055	4030	34
397	20241106	134200	90009690	4070	4070	4070	4070	4
398	20241106	134100	89993410	4025	4025	4025	4025	152
399	20241106	134000	89381610	4070	4040	4070	4020	2202
400	20241106	133900	80505480	4045	4045	4045	4045	170
401	20241106	133800	79817830	4070	4070	4070	4070	0
402	20241106	133700	79817830	4070	4070	4070	4070	0
403	20241106	133600	79817830	4070	4070	4070	4070	0
404	20241106	133500	79817830	4070	4070	4070	4070	0
405	20241106	133400	79817830	4070	4070	4070	4070	0
406	20241106	133300	79817830	4070	4070	4070	4070	0
407	20241106	133200	79817830	4070	4070	4070	4070	0
408	20241106	133100	79817830	4070	4070	4070	4070	0
409	20241106	133000	79817830	4070	4070	4070	4070	0
410	20241106	132900	79817830	4070	4070	4070	4070	1
411	20241106	132800	79813760	4050	4070	4070	4050	1875
412	20241106	132700	72210230	4085	4085	4085	4085	0
413	20241106	132600	72210230	4085	4085	4085	4085	0
414	20241106	132500	72210230	4085	4085	4085	4085	0
415	20241106	132400	72210230	4085	4085	4085	4085	0
416	20241106	132300	72210230	4085	4085	4085	4085	0
417	20241106	132200	72210230	4085	4085	4085	4085	0
418	20241106	132100	72210230	4085	4085	4085	4085	3
419	20241106	132000	72197975	4085	4085	4085	4085	0
420	20241106	131900	72197975	4085	4085	4085	4065	290
421	20241106	131800	71019085	4070	4090	4090	4070	14
422	20241106	131700	70962065	4070	4070	4070	4070	300
423	20241106	131600	69741065	4090	4090	4090	4090	0
424	20241106	131500	69741065	4090	4070	4090	4065	53
425	20241106	131400	69525340	4080	4080	4080	4080	0
426	20241106	131300	69525340	4080	4090	4090	4080	2
427	20241106	131200	69517170	4090	4090	4090	4090	0
428	20241106	131100	69517170	4090	4090	4090	4090	0
429	20241106	131000	69517170	4090	4090	4090	4090	0
430	20241106	130900	69517170	4090	4090	4090	4090	0
431	20241106	130800	69517170	4090	4090	4090	4090	0
432	20241106	130700	69517170	4090	4090	4090	4090	0
433	20241106	130600	69517170	4090	4090	4090	4090	10
434	20241106	130500	69476270	4080	4080	4080	4080	1
435	20241106	130400	69472190	4090	4090	4090	4090	0
436	20241106	130300	69472190	4090	4090	4090	4090	1
437	20241106	130200	69468100	4085	4085	4085	4085	0
438	20241106	130100	69468100	4085	4085	4085	4085	0
439	20241106	130000	69468100	4085	4085	4085	4085	0
440	20241106	125900	69468100	4085	4085	4085	4085	0
441	20241106	125800	69468100	4085	4085	4085	4085	0
442	20241106	125700	69468100	4085	4085	4085	4085	152
443	20241106	125600	68847180	4085	4085	4085	4085	0
444	20241106	125500	68847180	4085	4070	4085	4060	7
445	20241106	125400	68818640	4075	4075	4075	4075	0
446	20241106	125300	68818640	4075	4075	4075	4075	2
447	20241106	125200	68810490	4075	4075	4075	4075	1
448	20241106	125100	68806415	4075	4075	4075	4075	0
449	20241106	125000	68806415	4075	4075	4075	4075	0
450	20241106	124900	68806415	4075	4075	4075	4075	0
451	20241106	124800	68806415	4075	4075	4075	4075	0
452	20241106	124700	68806415	4075	4060	4075	4060	975
453	20241106	124600	64847900	4075	4075	4075	4075	0
454	20241106	124500	64847900	4075	4075	4075	4075	0
455	20241106	124400	64847900	4075	4075	4075	4075	1
456	20241106	124300	64843825	4060	4075	4075	4060	1659
457	20241106	124200	58102415	4075	4075	4075	4075	0
458	20241106	124100	58102415	4075	4075	4075	4075	1
459	20241106	124000	58098340	4075	4075	4075	4075	0
460	20241106	123900	58098340	4075	4075	4075	4075	0
461	20241106	123800	58098340	4075	4075	4075	4075	2
462	20241106	123700	58090190	4105	4105	4105	4105	0
463	20241106	123600	58090190	4105	4105	4105	4105	0
464	20241106	123500	58090190	4105	4105	4105	4105	0
465	20241106	123400	58090190	4105	4100	4105	4100	30
466	20241106	123300	57967185	4100	4100	4100	4100	1
467	20241106	123200	57963085	4100	4100	4100	4100	2
468	20241106	123100	57954885	4075	4075	4075	4075	600
469	20241106	123000	55509885	4110	4080	4110	4080	3865
470	20241106	122900	39695230	4080	4080	4080	4080	201
471	20241106	122800	38875150	4065	4065	4065	4065	0
472	20241106	122700	38875150	4065	4065	4065	4065	0
473	20241106	122600	38875150	4065	4065	4065	4065	17
474	20241106	122500	38806045	4065	4065	4065	4065	0
475	20241106	122400	38806045	4065	4065	4065	4065	1
476	20241106	122300	38801980	4065	4065	4065	4065	0
477	20241106	122200	38801980	4065	4065	4065	4065	0
478	20241106	122100	38801980	4065	4065	4065	4065	20
479	20241106	122000	38720680	4085	4085	4085	4085	0
480	20241106	121900	38720680	4085	4085	4085	4085	2
481	20241106	121800	38712510	4085	4085	4085	4085	0
482	20241106	121700	38712510	4085	4085	4085	4085	0
483	20241106	121600	38712510	4085	4085	4085	4085	0
484	20241106	121500	38712510	4085	4085	4085	4085	0
485	20241106	121400	38712510	4085	4085	4085	4085	0
486	20241106	121300	38712510	4085	4085	4085	4085	0
487	20241106	121200	38712510	4085	4085	4085	4085	0
488	20241106	121100	38712510	4085	4085	4085	4085	0
489	20241106	121000	38712510	4085	4085	4085	4085	0
490	20241106	120900	38712510	4085	4085	4085	4085	0
491	20241106	120800	38712510	4085	4085	4085	4085	0
492	20241106	120700	38712510	4085	4085	4085	4085	3
493	20241106	120600	38700255	4065	4065	4065	4065	0
494	20241106	120500	38700255	4065	4065	4065	4065	0
495	20241106	120400	38700255	4065	4065	4065	4065	0
496	20241106	120300	38700255	4065	4065	4065	4065	0
497	20241106	120200	38700255	4065	4065	4065	4065	10
498	20241106	120100	38659605	4065	4065	4065	4065	1
499	20241106	120000	38655540	4065	4085	4085	4065	8
500	20241106	115900	38622920	4070	4065	4070	4065	91
501	20241106	115800	38252955	4085	4085	4085	4085	0
502	20241106	115700	38252955	4085	4085	4085	4085	3
503	20241106	115600	38240700	4085	4085	4085	4085	14
504	20241106	115500	38183510	4065	4065	4065	4065	1
505	20241106	115400	38179445	4085	4085	4085	4085	0
506	20241106	115300	38179445	4085	4085	4085	4085	0
507	20241106	115200	38179445	4085	4085	4085	4085	0
508	20241106	115100	38179445	4085	4085	4085	4085	0
509	20241106	115000	38179445	4085	4085	4085	4085	0
510	20241106	114900	38179445	4085	4085	4085	4085	1
511	20241106	114800	38175360	4065	4080	4080	4065	1048
512	20241106	114700	33908775	4080	4080	4080	4080	0
513	20241106	114600	33908775	4080	4080	4080	4080	0
514	20241106	114500	33908775	4080	4080	4080	4080	0
515	20241106	114400	33908775	4080	4080	4080	4080	0
516	20241106	114300	33908775	4080	4080	4080	4080	0
517	20241106	114200	33908775	4080	4080	4080	4080	100
518	20241106	114100	33500775	4080	4085	4085	4080	310
519	20241106	114000	32235720	4090	4090	4090	4090	0
520	20241106	113900	32235720	4090	4090	4090	4090	0
521	20241106	113800	32235720	4090	4090	4090	4090	0
522	20241106	113700	32235720	4090	4090	4090	4090	0
523	20241106	113600	32235720	4090	4090	4090	4090	0
524	20241106	113500	32235720	4090	4090	4090	4090	0
525	20241106	113400	32235720	4090	4090	4090	4090	0
526	20241106	113300	32235720	4090	4090	4090	4090	0
527	20241106	113200	32235720	4090	4090	4090	4090	0
528	20241106	113100	32235720	4090	4090	4090	4090	0
529	20241106	113000	32235720	4090	4090	4090	4090	10
530	20241106	112900	32194820	4085	4085	4085	4085	0
531	20241106	112800	32194820	4085	4085	4085	4085	0
532	20241106	112700	32194820	4085	4085	4085	4085	20
533	20241106	112600	32113120	4085	4085	4085	4085	1
534	20241106	112500	32109035	4090	4090	4090	4090	0
535	20241106	112400	32109035	4090	4090	4090	4090	0
536	20241106	112300	32109035	4090	4090	4090	4090	0
537	20241106	112200	32109035	4090	4090	4090	4090	0
538	20241106	112100	32109035	4090	4090	4090	4090	0
539	20241106	112000	32109035	4090	4090	4090	4090	0
540	20241106	111900	32109035	4090	4090	4090	4090	83
541	20241106	111800	31769565	4095	4095	4095	4095	0
542	20241106	111700	31769565	4095	4095	4095	4095	0
543	20241106	111600	31769565	4095	4090	4095	4090	52
544	20241106	111500	31556860	4095	4095	4095	4095	0
545	20241106	111400	31556860	4095	4095	4095	4095	0
546	20241106	111300	31556860	4095	4095	4095	4095	0
547	20241106	111200	31556860	4095	4095	4095	4095	0
548	20241106	111100	31556860	4095	4095	4095	4095	0
549	20241106	111000	31556860	4095	4095	4095	4095	10
550	20241106	110900	31515910	4095	4095	4095	4095	4
551	20241106	110800	31499530	4095	4095	4095	4095	7
552	20241106	110700	31470865	4095	4095	4095	4095	2
553	20241106	110600	31462675	4095	4095	4095	4095	0
554	20241106	110500	31462675	4095	4095	4095	4095	1
555	20241106	110400	31458580	4095	4095	4095	4095	0
556	20241106	110300	31458580	4095	4095	4095	4095	2
557	20241106	110200	31450390	4090	4085	4090	4080	1394
558	20241106	110100	25753920	4085	4085	4085	4085	4
559	20241106	110000	25737580	4085	4085	4085	4085	10
560	20241106	105900	25696730	4085	4085	4085	4085	4
561	20241106	105800	25680390	4080	4080	4080	4080	35
562	20241106	105700	25537590	4085	4085	4085	4085	5
563	20241106	105600	25517165	4085	4085	4085	4085	0
564	20241106	105500	25517165	4085	4085	4085	4085	0
565	20241106	105400	25517165	4085	4085	4085	4085	605
566	20241106	105300	23045740	4080	4080	4080	4080	0
567	20241106	105200	23045740	4080	4080	4080	4080	0
568	20241106	105100	23045740	4080	4080	4080	4080	0
569	20241106	105000	23045740	4080	4080	4080	4080	0
570	20241106	104900	23045740	4080	4080	4080	4080	2
571	20241106	104800	23037580	4080	4080	4080	4080	0
572	20241106	104700	23037580	4080	4080	4080	4080	1
573	20241106	104600	23033500	4085	4080	4085	4080	36
574	20241106	104500	22886600	4085	4085	4085	4085	20
575	20241106	104400	22804900	4085	4085	4085	4085	0
576	20241106	104300	22804900	4085	4085	4085	4085	0
577	20241106	104200	22804900	4085	4085	4085	4085	0
578	20241106	104100	22804900	4085	4085	4085	4085	0
579	20241106	104000	22804900	4085	4085	4085	4085	0
580	20241106	103900	22804900	4085	4085	4085	4085	0
581	20241106	103800	22804900	4085	4085	4085	4085	0
582	20241106	103700	22804900	4085	4085	4085	4085	0
583	20241106	103600	22804900	4085	4085	4085	4085	1
584	20241106	103500	22800815	4085	4085	4085	4085	0
585	20241106	103400	22800815	4085	4085	4085	4085	0
586	20241106	103300	22800815	4085	4075	4085	4060	465
587	20241106	103200	20911625	4085	4085	4085	4085	0
588	20241106	103100	20911625	4085	4085	4085	4085	0
589	20241106	103000	20911625	4085	4085	4085	4085	5
590	20241106	102900	20891200	4085	4085	4085	4085	1
591	20241106	102800	20887115	4080	4080	4080	4080	1
592	20241106	102700	20883035	4085	4085	4085	4085	0
593	20241106	102600	20883035	4085	4085	4085	4085	0
594	20241106	102500	20883035	4085	4085	4085	4085	0
595	20241106	102400	20883035	4085	4085	4085	4085	0
596	20241106	102300	20883035	4085	4085	4085	4085	0
597	20241106	102200	20883035	4085	4085	4085	4085	0
598	20241106	102100	20883035	4085	4085	4085	4085	5
599	20241106	102000	20862610	4085	4085	4085	4085	0
600	20241106	101900	20862610	4085	4085	4085	4085	3
601	20241106	101800	20850355	4080	4080	4080	4080	173
602	20241106	101700	20144515	4080	4060	4080	4050	761
603	20241106	101600	17058955	4085	4085	4085	4085	0
604	20241106	101500	17058955	4085	4085	4085	4085	0
605	20241106	101400	17058955	4085	4085	4085	4085	0
606	20241106	101300	17058955	4085	4085	4085	4085	0
607	20241106	101200	17058955	4085	4085	4085	4085	0
608	20241106	101100	17058955	4085	4085	4085	4085	0
609	20241106	101000	17058955	4085	4085	4085	4085	0
610	20241106	100900	17058955	4085	4085	4085	4085	0
611	20241106	100800	17058955	4085	4070	4085	4070	104
612	20241106	100700	16635250	4070	4070	4070	4070	0
613	20241106	100600	16635250	4070	4070	4070	4070	0
614	20241106	100500	16635250	4070	4070	4070	4070	0
615	20241106	100400	16635250	4070	4070	4070	4070	1
616	20241106	100300	16631180	4070	4070	4070	4070	1
617	20241106	100200	16627110	4060	4060	4060	4060	0
618	20241106	100100	16627110	4060	4060	4060	4060	0
619	20241106	100000	16627110	4060	4065	4065	4060	800
620	20241106	095900	13378730	4065	4065	4065	4065	1
621	20241106	095800	13374665	4065	4065	4065	4065	0
622	20241106	095700	13374665	4065	4065	4065	4065	81
623	20241106	095600	13045400	4075	4075	4075	4075	6
624	20241106	095500	13020950	4065	4065	4065	4065	13
625	20241106	095400	12968105	4075	4075	4075	4075	0
626	20241106	095300	12968105	4075	4075	4075	4075	0
627	20241106	095200	12968105	4075	4075	4075	4075	0
628	20241106	095100	12968105	4075	4075	4075	4075	0
629	20241106	095000	12968105	4075	4075	4075	4075	50
630	20241106	094900	12764355	4075	4075	4075	4075	1
631	20241106	094800	12760280	4065	4065	4065	4065	0
632	20241106	094700	12760280	4065	4065	4065	4065	0
633	20241106	094600	12760280	4065	4075	4075	4065	22
634	20241106	094500	12670745	4075	4075	4075	4075	0
635	20241106	094400	12670745	4075	4075	4075	4075	2
636	20241106	094300	12662595	4080	4080	4080	4080	7
637	20241106	094200	12634035	4085	4085	4085	4085	4
638	20241106	094100	12617695	4085	4085	4085	4085	12
639	20241106	094000	12568675	4085	4085	4085	4085	0
640	20241106	093900	12568675	4085	4085	4085	4085	0
641	20241106	093800	12568675	4085	4075	4085	4075	202
642	20241106	093700	11745510	4085	4085	4085	4085	0
643	20241106	093600	11745510	4085	4085	4085	4085	0
644	20241106	093500	11745510	4085	4085	4085	4085	10
645	20241106	093400	11704660	4060	4060	4060	4060	0
646	20241106	093300	11704660	4060	4060	4060	4060	2
647	20241106	093200	11696540	4060	4060	4060	4060	0
648	20241106	093100	11696540	4060	4060	4060	4060	0
649	20241106	093000	11696540	4060	4070	4070	4060	414
650	20241106	092900	10015165	4080	4080	4080	4080	1
651	20241106	092800	10011085	4095	4095	4095	4095	0
652	20241106	092700	10011085	4095	4095	4095	4095	0
653	20241106	092600	10011085	4095	4095	4095	4095	0
654	20241106	092500	10011085	4095	4095	4095	4095	0
655	20241106	092400	10011085	4095	4095	4095	4095	0
656	20241106	092300	10011085	4095	4095	4095	4095	0
657	20241106	092200	10011085	4095	4095	4095	4095	0
658	20241106	092100	10011085	4095	4095	4095	4095	0
659	20241106	092000	10011085	4095	4095	4095	4095	0
660	20241106	091900	10011085	4095	4095	4095	4095	0
661	20241106	091800	10011085	4095	4095	4095	4095	1
662	20241106	091700	10006990	4080	4080	4080	4080	246
663	20241106	091600	9003310	4095	4095	4095	4095	0
664	20241106	091500	9003310	4095	4095	4095	4095	0
665	20241106	091400	9003310	4095	4095	4095	4095	0
666	20241106	091300	9003310	4095	4085	4100	4080	32
667	20241106	091200	8872670	4100	4095	4100	4090	68
668	20241106	091100	8594180	4095	4095	4095	4095	0
669	20241106	091000	8594180	4095	4090	4095	4090	17
670	20241106	090900	8524640	4080	4080	4080	4080	0
671	20241106	090800	8524640	4080	4090	4090	4080	4
672	20241106	090700	8508300	4090	4095	4095	4090	7
673	20241106	090600	8479660	4080	4080	4080	4080	1
674	20241106	090500	8475580	4080	4080	4080	4080	11
675	20241106	090400	8430700	4085	4090	4090	4085	123
676	20241106	090300	7927635	4090	4080	4090	4070	275
677	20241106	090200	6804415	4075	4065	4075	4050	357
678	20241106	090100	5355535	4070	4065	4070	4065	2
679	20241106	090000	5347400	4070	4050	4070	4050	1300