KissMeData/091440/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	195600	115882910	5080	5080	5080	5080	10
3	20241101	195500	115882910	5080	5080	5080	5080	0
4	20241101	195400	115882910	5080	5080	5080	5080	0
5	20241101	195300	115882910	5080	5080	5080	5080	0
6	20241101	195200	115882910	5080	5080	5080	5080	0
7	20241101	195100	115882910	5080	5080	5080	5080	0
8	20241101	195000	115882910	5080	5080	5080	5080	0
9	20241101	194900	115882910	5080	5080	5080	5080	0
10	20241101	194800	115882910	5080	5080	5080	5080	0
11	20241101	194700	115882910	5080	5080	5080	5080	0
12	20241101	194600	115882910	5080	5080	5080	5080	0
13	20241101	194500	115882910	5080	5080	5080	5080	0
14	20241101	194400	115882910	5080	5080	5080	5080	0
15	20241101	194300	115882910	5080	5080	5080	5080	0
16	20241101	194200	115882910	5080	5080	5080	5080	0
17	20241101	194100	115882910	5080	5080	5080	5080	0
18	20241101	194000	115882910	5080	5080	5080	5080	0
19	20241101	193900	115882910	5080	5080	5080	5080	0
20	20241101	193800	115882910	5080	5080	5080	5080	0
21	20241101	193700	115882910	5080	5080	5080	5080	0
22	20241101	193600	115882910	5080	5080	5080	5080	0
23	20241101	193500	115882910	5080	5080	5080	5080	0
24	20241101	193400	115882910	5080	5080	5080	5080	0
25	20241101	193300	115882910	5080	5080	5080	5080	0
26	20241101	193200	115882910	5080	5080	5080	5080	0
27	20241101	193100	115882910	5080	5080	5080	5080	0
28	20241101	193000	115882910	5080	5080	5080	5080	0
29	20241101	192900	115882910	5080	5080	5080	5080	0
30	20241101	192800	115882910	5080	5080	5080	5080	0
31	20241101	192700	115882910	5080	5080	5080	5080	0
32	20241101	192600	115882910	5080	5080	5080	5080	10
33	20241101	192500	115882910	5080	5080	5080	5080	0
34	20241101	192400	115882910	5080	5080	5080	5080	0
35	20241101	192300	115882910	5080	5080	5080	5080	0
36	20241101	192200	115882910	5080	5080	5080	5080	0
37	20241101	192100	115882910	5080	5080	5080	5080	0
38	20241101	192000	115882910	5080	5080	5080	5080	0
39	20241101	191900	115882910	5080	5080	5080	5080	0
40	20241101	191800	115882910	5080	5080	5080	5080	0
41	20241101	191700	115882910	5080	5080	5080	5080	0
42	20241101	191600	115882910	5080	5080	5080	5080	0
43	20241101	191500	115882910	5080	5080	5080	5080	0
44	20241101	191400	115882910	5080	5080	5080	5080	0
45	20241101	191300	115882910	5080	5080	5080	5080	0
46	20241101	191200	115882910	5080	5080	5080	5080	0
47	20241101	191100	115882910	5080	5080	5080	5080	0
48	20241101	191000	115882910	5080	5080	5080	5080	0
49	20241101	190900	115882910	5080	5080	5080	5080	0
50	20241101	190800	115882910	5080	5080	5080	5080	0
51	20241101	190700	115882910	5080	5080	5080	5080	0
52	20241101	190600	115882910	5080	5080	5080	5080	0
53	20241101	190500	115882910	5080	5080	5080	5080	0
54	20241101	190400	115882910	5080	5080	5080	5080	0
55	20241101	190300	115882910	5080	5080	5080	5080	0
56	20241101	190200	115882910	5080	5080	5080	5080	0
57	20241101	190100	115882910	5080	5080	5080	5080	0
58	20241101	190000	115882910	5080	5080	5080	5080	0
59	20241101	185900	115882910	5080	5080	5080	5080	0
60	20241101	185800	115882910	5080	5080	5080	5080	0
61	20241101	185700	115882910	5080	5080	5080	5080	0
62	20241101	185600	115882910	5080	5080	5080	5080	10
63	20241101	185500	115882910	5080	5080	5080	5080	0
64	20241101	185400	115882910	5080	5080	5080	5080	0
65	20241101	185300	115882910	5080	5080	5080	5080	0
66	20241101	185200	115882910	5080	5080	5080	5080	0
67	20241101	185100	115882910	5080	5080	5080	5080	0
68	20241101	185000	115882910	5080	5080	5080	5080	0
69	20241101	184900	115882910	5080	5080	5080	5080	0
70	20241101	184800	115882910	5080	5080	5080	5080	0
71	20241101	184700	115882910	5080	5080	5080	5080	0
72	20241101	184600	115882910	5080	5080	5080	5080	0
73	20241101	184500	115882910	5080	5080	5080	5080	0
74	20241101	184400	115882910	5080	5080	5080	5080	0
75	20241101	184300	115882910	5080	5080	5080	5080	0
76	20241101	184200	115882910	5080	5080	5080	5080	0
77	20241101	184100	115882910	5080	5080	5080	5080	0
78	20241101	184000	115882910	5080	5080	5080	5080	0
79	20241101	183900	115882910	5080	5080	5080	5080	0
80	20241101	183800	115882910	5080	5080	5080	5080	0
81	20241101	183700	115882910	5080	5080	5080	5080	0
82	20241101	183600	115882910	5080	5080	5080	5080	0
83	20241101	183500	115882910	5080	5080	5080	5080	0
84	20241101	183400	115882910	5080	5080	5080	5080	0
85	20241101	183300	115882910	5080	5080	5080	5080	0
86	20241101	183200	115882910	5080	5080	5080	5080	0
87	20241101	183100	115882910	5080	5080	5080	5080	0
88	20241101	183000	115882910	5080	5080	5080	5080	0
89	20241101	182900	115882910	5080	5080	5080	5080	0
90	20241101	182800	115882910	5080	5080	5080	5080	0
91	20241101	182700	115882910	5080	5080	5080	5080	0
92	20241101	182600	115882910	5080	5080	5080	5080	10
93	20241101	182500	115882910	5080	5080	5080	5080	0
94	20241101	182400	115882910	5080	5080	5080	5080	0
95	20241101	182300	115882910	5080	5080	5080	5080	0
96	20241101	182200	115882910	5080	5080	5080	5080	0
97	20241101	182100	115882910	5080	5080	5080	5080	0
98	20241101	182000	115882910	5080	5080	5080	5080	0
99	20241101	181900	115882910	5080	5080	5080	5080	0
100	20241101	181800	115882910	5080	5080	5080	5080	0
101	20241101	181700	115882910	5080	5080	5080	5080	0
102	20241101	181600	115882910	5080	5080	5080	5080	0
103	20241101	181500	115882910	5080	5080	5080	5080	0
104	20241101	181400	115882910	5080	5080	5080	5080	0
105	20241101	181300	115882910	5080	5080	5080	5080	0
106	20241101	181200	115882910	5080	5080	5080	5080	0
107	20241101	181100	115882910	5080	5080	5080	5080	0
108	20241101	181000	115882910	5080	5080	5080	5080	0
109	20241101	180900	115882910	5080	5080	5080	5080	0
110	20241101	180800	115882910	5080	5080	5080	5080	0
111	20241101	180700	115882910	5080	5080	5080	5080	0
112	20241101	180600	115882910	5080	5080	5080	5080	0
113	20241101	180500	115882910	5080	5080	5080	5080	0
114	20241101	180400	115882910	5080	5080	5080	5080	0
115	20241101	180300	115882910	5080	5080	5080	5080	0
116	20241101	180200	115882910	5080	5080	5080	5080	0
117	20241101	180100	115882910	5080	5080	5080	5080	0
118	20241101	180000	115882910	5080	5080	5080	5080	0
119	20241101	175900	115882910	5080	5080	5080	5080	0
120	20241101	175800	115882910	5080	5080	5080	5080	0
121	20241101	175700	115882910	5080	5080	5080	5080	0
122	20241101	175600	115882910	5080	5080	5080	5080	10
123	20241101	175500	115882910	5080	5080	5080	5080	0
124	20241101	175400	115882910	5080	5080	5080	5080	0
125	20241101	175300	115882910	5080	5080	5080	5080	0
126	20241101	175200	115882910	5080	5080	5080	5080	0
127	20241101	175100	115882910	5080	5080	5080	5080	0
128	20241101	175000	115882910	5080	5080	5080	5080	0
129	20241101	174900	115882910	5080	5080	5080	5080	0
130	20241101	174800	115882910	5080	5080	5080	5080	0
131	20241101	174700	115882910	5080	5080	5080	5080	0
132	20241101	174600	115882910	5080	5080	5080	5080	0
133	20241101	174500	115882910	5080	5080	5080	5080	0
134	20241101	174400	115882910	5080	5080	5080	5080	0
135	20241101	174300	115882910	5080	5080	5080	5080	0
136	20241101	174200	115882910	5080	5080	5080	5080	0
137	20241101	174100	115882910	5080	5080	5080	5080	0
138	20241101	174000	115882910	5080	5080	5080	5080	0
139	20241101	173900	115882910	5080	5080	5080	5080	0
140	20241101	173800	115882910	5080	5080	5080	5080	0
141	20241101	173700	115882910	5080	5080	5080	5080	0
142	20241101	173600	115882910	5080	5080	5080	5080	0
143	20241101	173500	115882910	5080	5080	5080	5080	0
144	20241101	173400	115882910	5080	5080	5080	5080	0
145	20241101	173300	115882910	5080	5080	5080	5080	0
146	20241101	173200	115882910	5080	5080	5080	5080	0
147	20241101	173100	115882910	5080	5080	5080	5080	0
148	20241101	173000	115882910	5080	5080	5080	5080	0
149	20241101	172900	115882910	5080	5080	5080	5080	0
150	20241101	172800	115882910	5080	5080	5080	5080	0
151	20241101	172700	115882910	5080	5080	5080	5080	0
152	20241101	172600	115882910	5080	5080	5080	5080	10
153	20241101	172500	115882910	5080	5080	5080	5080	0
154	20241101	172400	115882910	5080	5080	5080	5080	0
155	20241101	172300	115882910	5080	5080	5080	5080	0
156	20241101	172200	115882910	5080	5080	5080	5080	0
157	20241101	172100	115882910	5080	5080	5080	5080	0
158	20241101	172000	115882910	5080	5080	5080	5080	0
159	20241101	171900	115882910	5080	5080	5080	5080	0
160	20241101	171800	115882910	5080	5080	5080	5080	0
161	20241101	171700	115882910	5080	5080	5080	5080	0
162	20241101	171600	115882910	5080	5080	5080	5080	0
163	20241101	171500	115882910	5080	5080	5080	5080	0
164	20241101	171400	115882910	5080	5080	5080	5080	0
165	20241101	171300	115882910	5080	5080	5080	5080	0
166	20241101	171200	115882910	5080	5080	5080	5080	0
167	20241101	171100	115882910	5080	5080	5080	5080	0
168	20241101	171000	115882910	5080	5080	5080	5080	0
169	20241101	170900	115882910	5080	5080	5080	5080	0
170	20241101	170800	115882910	5080	5080	5080	5080	0
171	20241101	170700	115882910	5080	5080	5080	5080	0
172	20241101	170600	115882910	5080	5080	5080	5080	0
173	20241101	170500	115882910	5080	5080	5080	5080	0
174	20241101	170400	115882910	5080	5080	5080	5080	0
175	20241101	170300	115882910	5080	5080	5080	5080	0
176	20241101	170200	115882910	5080	5080	5080	5080	0
177	20241101	170100	115882910	5080	5080	5080	5080	0
178	20241101	170000	115882910	5080	5080	5080	5080	0
179	20241101	165900	115882910	5080	5080	5080	5080	0
180	20241101	165800	115882910	5080	5080	5080	5080	0
181	20241101	165700	115882910	5080	5080	5080	5080	0
182	20241101	165600	115882910	5080	5080	5080	5080	10
183	20241101	165500	115882910	5080	5080	5080	5080	0
184	20241101	165400	115882910	5080	5080	5080	5080	0
185	20241101	165300	115882910	5080	5080	5080	5080	0
186	20241101	165200	115882910	5080	5080	5080	5080	0
187	20241101	165100	115882910	5080	5080	5080	5080	0
188	20241101	165000	115882910	5080	5080	5080	5080	0
189	20241101	164900	115882910	5080	5080	5080	5080	0
190	20241101	164800	115882910	5080	5080	5080	5080	0
191	20241101	164700	115882910	5080	5080	5080	5080	0
192	20241101	164600	115882910	5080	5080	5080	5080	0
193	20241101	164500	115882910	5080	5080	5080	5080	0
194	20241101	164400	115882910	5080	5080	5080	5080	0
195	20241101	164300	115882910	5080	5080	5080	5080	0
196	20241101	164200	115882910	5080	5080	5080	5080	0
197	20241101	164100	115882910	5080	5080	5080	5080	0
198	20241101	164000	115882910	5080	5080	5080	5080	0
199	20241101	163900	115882910	5080	5080	5080	5080	0
200	20241101	163800	115882910	5080	5080	5080	5080	0
201	20241101	163700	115882910	5080	5080	5080	5080	0
202	20241101	163600	115882910	5080	5080	5080	5080	0
203	20241101	163500	115882910	5080	5080	5080	5080	0
204	20241101	163400	115882910	5080	5080	5080	5080	0
205	20241101	163300	115882910	5080	5080	5080	5080	0
206	20241101	163200	115882910	5080	5080	5080	5080	0
207	20241101	163100	115882910	5080	5080	5080	5080	0
208	20241101	163000	115882910	5080	5080	5080	5080	0
209	20241101	162900	115882910	5080	5080	5080	5080	0
210	20241101	162800	115882910	5080	5080	5080	5080	0
211	20241101	162700	115882910	5080	5080	5080	5080	0
212	20241101	162600	115882910	5080	5080	5080	5080	10
213	20241101	162500	115882910	5080	5080	5080	5080	0
214	20241101	162400	115882910	5080	5080	5080	5080	0
215	20241101	162300	115882910	5080	5080	5080	5080	0
216	20241101	162200	115882910	5080	5080	5080	5080	0
217	20241101	162100	115882910	5080	5080	5080	5080	0
218	20241101	162000	115882910	5080	5080	5080	5080	0
219	20241101	161900	115882910	5080	5080	5080	5080	0
220	20241101	161800	115882910	5080	5080	5080	5080	0
221	20241101	161700	115882910	5080	5080	5080	5080	0
222	20241101	161600	115882910	5080	5080	5080	5080	0
223	20241101	161500	115882910	5080	5080	5080	5080	0
224	20241101	161400	115882910	5080	5080	5080	5080	0
225	20241101	161300	115882910	5080	5080	5080	5080	0
226	20241101	161200	115882910	5080	5080	5080	5080	0
227	20241101	161100	115882910	5080	5080	5080	5080	0
228	20241101	161000	115882910	5080	5080	5080	5080	0
229	20241101	160900	115882910	5080	5080	5080	5080	0
230	20241101	160800	115882910	5080	5080	5080	5080	0
231	20241101	160700	115882910	5080	5080	5080	5080	0
232	20241101	160600	115882910	5080	5080	5080	5080	0
233	20241101	160500	115882910	5080	5080	5080	5080	0
234	20241101	160400	115882910	5080	5080	5080	5080	0
235	20241101	160300	115882910	5080	5080	5080	5080	0
236	20241101	160200	115882910	5080	5080	5080	5080	0
237	20241101	160100	115882910	5080	5080	5080	5080	0
238	20241101	160000	115882910	5080	5080	5080	5080	0
239	20241101	155900	115882910	5080	5080	5080	5080	0
240	20241101	155800	115882910	5080	5080	5080	5080	0
241	20241101	155700	115882910	5080	5080	5080	5080	0
242	20241101	155600	115882910	5080	5080	5080	5080	10
243	20241101	155500	115882910	5080	5080	5080	5080	0
244	20241101	155400	115882910	5080	5080	5080	5080	0
245	20241101	155300	115882910	5080	5080	5080	5080	0
246	20241101	155200	115882910	5080	5080	5080	5080	0
247	20241101	155100	115882910	5080	5080	5080	5080	0
248	20241101	155000	115882910	5080	5080	5080	5080	0
249	20241101	154900	115882910	5080	5080	5080	5080	0
250	20241101	154800	115882910	5080	5080	5080	5080	0
251	20241101	154700	115882910	5080	5080	5080	5080	0
252	20241101	154600	115882910	5080	5080	5080	5080	0
253	20241101	154500	115882910	5080	5080	5080	5080	0
254	20241101	154400	115882910	5080	5080	5080	5080	0
255	20241101	154300	115882910	5080	5080	5080	5080	0
256	20241101	154200	115882910	5080	5080	5080	5080	0
257	20241101	154100	115882910	5080	5080	5080	5080	0
258	20241101	154000	115882910	5080	5080	5080	5080	0
259	20241101	153900	115882910	5080	5080	5080	5080	0
260	20241101	153800	115882910	5080	5080	5080	5080	0
261	20241101	153700	115882910	5080	5080	5080	5080	0
262	20241101	153600	115882910	5080	5080	5080	5080	0
263	20241101	153500	115882910	5080	5080	5080	5080	0
264	20241101	153400	115882910	5080	5080	5080	5080	0
265	20241101	153300	115882910	5080	5080	5080	5080	0
266	20241101	153200	115882910	5080	5080	5080	5080	0
267	20241101	153100	115882910	5080	5080	5080	5080	0
268	20241101	153000	115882910	5080	5080	5080	5080	10
269	20241101	152900	115832110	5080	5080	5080	5080	0
270	20241101	152800	115832110	5080	5080	5080	5080	0
271	20241101	152700	115832110	5080	5080	5080	5080	0
272	20241101	152600	115832110	5080	5080	5080	5080	0
273	20241101	152500	115832110	5080	5080	5080	5080	0
274	20241101	152400	115832110	5080	5080	5080	5080	0
275	20241101	152300	115832110	5080	5080	5080	5080	0
276	20241101	152200	115832110	5080	5080	5080	5080	0
277	20241101	152100	115832110	5080	5080	5080	5080	0
278	20241101	152000	115832110	5080	5080	5080	5080	0
279	20241101	151900	115832110	5080	5080	5080	5080	12
280	20241101	151800	115771150	5090	5100	5100	5090	400
281	20241101	151700	113734150	5090	5090	5090	5090	1
282	20241101	151600	113729060	5080	5080	5080	5080	0
283	20241101	151500	113729060	5080	5080	5080	5080	0
284	20241101	151400	113729060	5080	5080	5080	5080	0
285	20241101	151300	113729060	5080	5080	5080	5080	0
286	20241101	151200	113729060	5080	5080	5080	5080	10
287	20241101	151100	113678260	5090	5090	5090	5090	0
288	20241101	151000	113678260	5090	5090	5090	5090	0
289	20241101	150900	113678260	5090	5090	5090	5090	0
290	20241101	150800	113678260	5090	5090	5090	5090	0
291	20241101	150700	113678260	5090	5090	5090	5090	1
292	20241101	150600	113673170	5080	5080	5080	5080	0
293	20241101	150500	113673170	5080	5080	5080	5080	0
294	20241101	150400	113673170	5080	5080	5080	5080	0
295	20241101	150300	113673170	5080	5080	5080	5080	0
296	20241101	150200	113673170	5080	5080	5080	5080	0
297	20241101	150100	113673170	5080	5080	5080	5080	0
298	20241101	150000	113673170	5080	5080	5080	5080	0
299	20241101	145900	113673170	5080	5080	5080	5080	0
300	20241101	145800	113673170	5080	5080	5080	5080	0
301	20241101	145700	113673170	5080	5080	5080	5080	0
302	20241101	145600	113673170	5080	5080	5080	5080	0
303	20241101	145500	113673170	5080	5080	5080	5080	0
304	20241101	145400	113673170	5080	5080	5080	5080	14
305	20241101	145300	113602050	5130	5100	5130	5100	11
306	20241101	145200	113545850	5100	5100	5100	5100	1
307	20241101	145100	113540750	5090	5090	5090	5090	0
308	20241101	145000	113540750	5090	5090	5090	5090	0
309	20241101	144900	113540750	5090	5090	5090	5090	0
310	20241101	144800	113540750	5090	5090	5090	5090	0
311	20241101	144700	113540750	5090	5090	5090	5090	0
312	20241101	144600	113540750	5090	5090	5090	5090	70
313	20241101	144500	113184450	5080	5080	5080	5080	49
314	20241101	144400	112935530	5080	5080	5080	5080	0
315	20241101	144300	112935530	5080	5100	5100	5080	370
316	20241101	144200	111055910	5100	5100	5100	5100	0
317	20241101	144100	111055910	5100	5100	5100	5100	0
318	20241101	144000	111055910	5100	5100	5100	5100	0
319	20241101	143900	111055910	5100	5100	5100	5100	0
320	20241101	143800	111055910	5100	5100	5100	5100	0
321	20241101	143700	111055910	5100	5100	5100	5100	0
322	20241101	143600	111055910	5100	5100	5100	5100	0
323	20241101	143500	111055910	5100	5100	5100	5100	0
324	20241101	143400	111055910	5100	5100	5100	5100	0
325	20241101	143300	111055910	5100	5100	5100	5100	1
326	20241101	143200	111050810	5110	5110	5110	5080	27
327	20241101	143100	110913020	5110	5110	5110	5110	0
328	20241101	143000	110913020	5110	5110	5110	5110	0
329	20241101	142900	110913020	5110	5110	5110	5110	49
330	20241101	142800	110662630	5110	5110	5110	5110	0
331	20241101	142700	110662630	5110	5110	5110	5110	7
332	20241101	142600	110626860	5130	5130	5130	5130	0
333	20241101	142500	110626860	5130	5130	5130	5130	0
334	20241101	142400	110626860	5130	5130	5130	5130	0
335	20241101	142300	110626860	5130	5130	5130	5130	0
336	20241101	142200	110626860	5130	5130	5130	5130	0
337	20241101	142100	110626860	5130	5130	5130	5130	0
338	20241101	142000	110626860	5130	5130	5130	5130	0
339	20241101	141900	110626860	5130	5130	5130	5130	0
340	20241101	141800	110626860	5130	5130	5130	5130	0
341	20241101	141700	110626860	5130	5130	5130	5130	0
342	20241101	141600	110626860	5130	5130	5130	5130	0
343	20241101	141500	110626860	5130	5130	5130	5130	0
344	20241101	141400	110626860	5130	5130	5130	5130	0
345	20241101	141300	110626860	5130	5130	5130	5130	0
346	20241101	141200	110626860	5130	5130	5130	5130	0
347	20241101	141100	110626860	5130	5120	5130	5120	306
348	20241101	141000	109060130	5120	5120	5120	5120	12
349	20241101	140900	108998690	5130	5120	5130	5120	1343
350	20241101	140800	102117360	5110	5100	5110	5100	175
351	20241101	140700	101224110	5090	5090	5090	5090	1
352	20241101	140600	101219020	5110	5110	5110	5110	0
353	20241101	140500	101219020	5110	5110	5110	5110	0
354	20241101	140400	101219020	5110	5110	5110	5110	0
355	20241101	140300	101219020	5110	5110	5110	5110	0
356	20241101	140200	101219020	5110	5110	5110	5110	0
357	20241101	140100	101219020	5110	5110	5110	5110	0
358	20241101	140000	101219020	5110	5110	5110	5110	0
359	20241101	135900	101219020	5110	5110	5110	5110	2
360	20241101	135800	101208800	5130	5130	5130	5130	0
361	20241101	135700	101208800	5130	5130	5130	5130	0
362	20241101	135600	101208800	5130	5130	5130	5130	0
363	20241101	135500	101208800	5130	5130	5130	5130	0
364	20241101	135400	101208800	5130	5130	5130	5130	0
365	20241101	135300	101208800	5130	5130	5130	5130	292
366	20241101	135200	99710840	5100	5070	5100	5070	1462
367	20241101	135100	92272470	5050	5010	5070	5010	2216
368	20241101	135000	81090910	5010	5010	5010	5010	0
369	20241101	134900	81090910	5010	5010	5010	5010	0
370	20241101	134800	81090910	5010	5010	5010	5010	0
371	20241101	134700	81090910	5010	5010	5010	5010	0
372	20241101	134600	81090910	5010	5010	5010	5010	1
373	20241101	134500	81085900	4980	5020	5020	4980	647
374	20241101	134400	77863365	4980	4980	4980	4980	0
375	20241101	134300	77863365	4980	5030	5030	4980	3284
376	20241101	134200	61494495	5090	5090	5090	5090	0
377	20241101	134100	61494495	5090	5090	5090	5090	0
378	20241101	134000	61494495	5090	5090	5090	5090	0
379	20241101	133900	61494495	5090	5090	5090	5090	0
380	20241101	133800	61494495	5090	5090	5090	5090	0
381	20241101	133700	61494495	5090	5090	5090	5090	0
382	20241101	133600	61494495	5090	5090	5090	5090	0
383	20241101	133500	61494495	5090	5090	5090	5090	0
384	20241101	133400	61494495	5090	5090	5090	5090	0
385	20241101	133300	61494495	5090	5090	5090	5090	0
386	20241101	133200	61494495	5090	5090	5090	5090	0
387	20241101	133100	61494495	5090	5090	5090	5090	0
388	20241101	133000	61494495	5090	5090	5090	5090	0
389	20241101	132900	61494495	5090	5090	5090	5090	0
390	20241101	132800	61494495	5090	5090	5090	5090	0
391	20241101	132700	61494495	5090	5090	5090	5090	0
392	20241101	132600	61494495	5090	5090	5090	5090	0
393	20241101	132500	61494495	5090	5090	5090	5090	0
394	20241101	132400	61494495	5090	5090	5090	5090	0
395	20241101	132300	61494495	5090	5090	5090	5090	0
396	20241101	132200	61494495	5090	5090	5090	5090	0
397	20241101	132100	61494495	5090	5090	5090	5090	0
398	20241101	132000	61494495	5090	5090	5090	5090	0
399	20241101	131900	61494495	5090	5090	5090	5090	0
400	20241101	131800	61494495	5090	5090	5090	5090	0
401	20241101	131700	61494495	5090	5090	5090	5090	0
402	20241101	131600	61494495	5090	5090	5090	5090	0
403	20241101	131500	61494495	5090	5090	5090	5090	1
404	20241101	131400	61489405	5090	5070	5090	5070	100
405	20241101	131300	60980735	5040	5040	5040	5040	44
406	20241101	131200	60758975	5040	5040	5040	5040	0
407	20241101	131100	60758975	5040	5040	5040	5040	0
408	20241101	131000	60758975	5040	5040	5040	5040	0
409	20241101	130900	60758975	5040	5040	5040	5040	0
410	20241101	130800	60758975	5040	5040	5040	5040	200
411	20241101	130700	59750975	5080	5080	5080	5080	0
412	20241101	130600	59750975	5080	5080	5080	5080	0
413	20241101	130500	59750975	5080	5080	5080	5080	10
414	20241101	130400	59700175	5080	5080	5080	5080	0
415	20241101	130300	59700175	5080	5080	5080	5080	0
416	20241101	130200	59700175	5080	5080	5080	5080	0
417	20241101	130100	59700175	5080	5080	5080	5080	0
418	20241101	130000	59700175	5080	5080	5080	5080	0
419	20241101	125900	59700175	5080	5080	5080	5080	0
420	20241101	125800	59700175	5080	5080	5080	5080	0
421	20241101	125700	59700175	5080	5080	5080	5080	0
422	20241101	125600	59700175	5080	5080	5080	5080	0
423	20241101	125500	59700175	5080	5080	5080	5080	0
424	20241101	125400	59700175	5080	5080	5080	5080	0
425	20241101	125300	59700175	5080	5080	5080	5080	0
426	20241101	125200	59700175	5080	5070	5080	5070	2
427	20241101	125100	59690025	5080	5080	5080	5080	0
428	20241101	125000	59690025	5080	5080	5080	5080	0
429	20241101	124900	59690025	5080	5080	5080	5080	0
430	20241101	124800	59690025	5080	5080	5080	5080	0
431	20241101	124700	59690025	5080	5080	5080	5080	0
432	20241101	124600	59690025	5080	5080	5080	5080	2
433	20241101	124500	59679865	5090	5090	5090	5090	0
434	20241101	124400	59679865	5090	5090	5090	5090	0
435	20241101	124300	59679865	5090	5090	5090	5090	0
436	20241101	124200	59679865	5090	5090	5090	5090	0
437	20241101	124100	59679865	5090	5090	5090	5090	0
438	20241101	124000	59679865	5090	5090	5090	5090	0
439	20241101	123900	59679865	5090	5090	5090	5090	0
440	20241101	123800	59679865	5090	5090	5090	5090	0
441	20241101	123700	59679865	5090	5090	5090	5090	0
442	20241101	123600	59679865	5090	5090	5090	5090	0
443	20241101	123500	59679865	5090	5090	5090	5090	0
444	20241101	123400	59679865	5090	5090	5090	5090	0
445	20241101	123300	59679865	5090	5090	5090	5090	0
446	20241101	123200	59679865	5090	5090	5090	5090	0
447	20241101	123100	59679865	5090	5090	5090	5090	0
448	20241101	123000	59679865	5090	5090	5090	5090	0
449	20241101	122900	59679865	5090	5090	5090	5090	0
450	20241101	122800	59679865	5090	5090	5090	5090	0
451	20241101	122700	59679865	5090	5090	5090	5090	4
452	20241101	122600	59659505	5090	5090	5090	5090	0
453	20241101	122500	59659505	5090	5090	5090	5090	0
454	20241101	122400	59659505	5090	5090	5090	5090	0
455	20241101	122300	59659505	5090	5090	5090	5090	0
456	20241101	122200	59659505	5090	5090	5090	5090	0
457	20241101	122100	59659505	5090	5090	5090	5090	0
458	20241101	122000	59659505	5090	5090	5090	5090	0
459	20241101	121900	59659505	5090	5080	5090	5080	2
460	20241101	121800	59649335	5080	5080	5080	5080	0
461	20241101	121700	59649335	5080	5080	5080	5080	0
462	20241101	121600	59649335	5080	5080	5080	5080	0
463	20241101	121500	59649335	5080	5080	5080	5080	0
464	20241101	121400	59649335	5080	5080	5080	5080	0
465	20241101	121300	59649335	5080	5080	5080	5080	0
466	20241101	121200	59649335	5080	5080	5080	5080	0
467	20241101	121100	59649335	5080	5080	5080	5080	0
468	20241101	121000	59649335	5080	5080	5080	5080	0
469	20241101	120900	59649335	5080	5080	5080	5080	0
470	20241101	120800	59649335	5080	5080	5080	5080	1
471	20241101	120700	59644255	5070	5070	5070	5070	0
472	20241101	120600	59644255	5070	5070	5070	5070	0
473	20241101	120500	59644255	5070	5070	5070	5070	1
474	20241101	120400	59639185	5050	5050	5050	5050	0
475	20241101	120300	59639185	5050	5050	5050	5050	1
476	20241101	120200	59634135	5050	5050	5050	5050	0
477	20241101	120100	59634135	5050	5050	5050	5050	0
478	20241101	120000	59634135	5050	5050	5050	5050	0
479	20241101	115900	59634135	5050	5050	5050	5050	0
480	20241101	115800	59634135	5050	5050	5050	5050	0
481	20241101	115700	59634135	5050	5050	5050	5050	54
482	20241101	115600	59361435	5050	5040	5050	5040	190
483	20241101	115500	58402435	5040	5040	5040	5040	0
484	20241101	115400	58402435	5040	5040	5040	5040	7
485	20241101	115300	58367155	5040	5040	5040	5040	0
486	20241101	115200	58367155	5040	5040	5040	5040	151
487	20241101	115100	57606115	5020	5020	5020	5020	0
488	20241101	115000	57606115	5020	5020	5020	5020	50
489	20241101	114900	57355115	5030	5030	5030	5030	0
490	20241101	114800	57355115	5030	5030	5030	5030	0
491	20241101	114700	57355115	5030	5030	5030	5030	0
492	20241101	114600	57355115	5030	5030	5030	5030	0
493	20241101	114500	57355115	5030	5030	5030	5030	0
494	20241101	114400	57355115	5030	5030	5030	5030	0
495	20241101	114300	57355115	5030	5030	5030	5030	0
496	20241101	114200	57355115	5030	5030	5030	5030	0
497	20241101	114100	57355115	5030	5030	5030	5030	0
498	20241101	114000	57355115	5030	5030	5030	5030	0
499	20241101	113900	57355115	5030	5030	5030	5030	0
500	20241101	113800	57355115	5030	5030	5030	5030	0
501	20241101	113700	57355115	5030	5030	5030	5030	0
502	20241101	113600	57355115	5030	5020	5030	5020	70
503	20241101	113500	57003175	4980	4980	4980	4980	0
504	20241101	113400	57003175	4980	4980	4980	4980	0
505	20241101	113300	57003175	4980	4980	4980	4980	0
506	20241101	113200	57003175	4980	4980	4980	4980	0
507	20241101	113100	57003175	4980	4980	4980	4980	0
508	20241101	113000	57003175	4980	4980	4980	4980	0
509	20241101	112900	57003175	4980	4985	4985	4980	916
510	20241101	112800	52441235	5020	5020	5020	5020	0
511	20241101	112700	52441235	5020	5020	5020	5020	302
512	20241101	112600	50925195	5010	5010	5010	5010	199
513	20241101	112500	49928205	5010	5010	5010	5010	0
514	20241101	112400	49928205	5010	5010	5010	5010	0
515	20241101	112300	49928205	5010	5010	5010	5010	1
516	20241101	112200	49923195	4975	4980	4980	4975	800
517	20241101	112100	45940695	5000	5000	5000	5000	0
518	20241101	112000	45940695	5000	5000	5000	5000	0
519	20241101	111900	45940695	5000	5000	5000	5000	0
520	20241101	111800	45940695	5000	5000	5000	5000	0
521	20241101	111700	45940695	5000	5000	5000	5000	0
522	20241101	111600	45940695	5000	5000	5000	5000	0
523	20241101	111500	45940695	5000	5000	5000	5000	0
524	20241101	111400	45940695	5000	5000	5000	5000	0
525	20241101	111300	45940695	5000	5000	5000	5000	0
526	20241101	111200	45940695	5000	5000	5000	5000	0
527	20241101	111100	45940695	5000	5000	5000	5000	0
528	20241101	111000	45940695	5000	5000	5000	5000	1051
529	20241101	110900	40685695	5010	5010	5010	5010	50
530	20241101	110800	40435195	5010	5010	5010	5010	0
531	20241101	110700	40435195	5010	5010	5010	5010	0
532	20241101	110600	40435195	5010	5010	5010	5010	0
533	20241101	110500	40435195	5010	5010	5010	5010	0
534	20241101	110400	40435195	5010	5010	5010	5010	0
535	20241101	110300	40435195	5010	5010	5010	5010	0
536	20241101	110200	40435195	5010	5010	5010	5010	0
537	20241101	110100	40435195	5010	5010	5010	5010	0
538	20241101	110000	40435195	5010	5010	5010	5010	0
539	20241101	105900	40435195	5010	5010	5010	5010	0
540	20241101	105800	40435195	5010	5010	5010	5010	0
541	20241101	105700	40435195	5010	5010	5010	5010	0
542	20241101	105600	40435195	5010	5010	5010	5010	0
543	20241101	105500	40435195	5010	5010	5010	5010	0
544	20241101	105400	40435195	5010	5010	5010	5010	0
545	20241101	105300	40435195	5010	5010	5010	5010	18
546	20241101	105200	40345015	5000	5000	5000	5000	0
547	20241101	105100	40345015	5000	5000	5000	5000	0
548	20241101	105000	40345015	5000	5000	5000	5000	0
549	20241101	104900	40345015	5000	5000	5000	5000	125
550	20241101	104800	39720015	5000	5000	5000	5000	0
551	20241101	104700	39720015	5000	5000	5000	5000	0
552	20241101	104600	39720015	5000	5000	5000	5000	0
553	20241101	104500	39720015	5000	5000	5000	5000	0
554	20241101	104400	39720015	5000	5000	5000	5000	0
555	20241101	104300	39720015	5000	5000	5000	5000	0
556	20241101	104200	39720015	5000	5000	5000	5000	0
557	20241101	104100	39720015	5000	5000	5000	5000	0
558	20241101	104000	39720015	5000	5000	5000	5000	0
559	20241101	103900	39720015	5000	5000	5000	5000	0
560	20241101	103800	39720015	5000	5000	5000	5000	0
561	20241101	103700	39720015	5000	5000	5000	5000	2
562	20241101	103600	39710015	4970	4970	4970	4970	84
563	20241101	103500	39292535	4985	4985	4985	4985	100
564	20241101	103400	38794035	4985	4985	4985	4985	116
565	20241101	103300	38215775	4990	4990	4990	4990	101
566	20241101	103200	37711785	5000	5000	5000	5000	0
567	20241101	103100	37711785	5000	5000	5000	5000	0
568	20241101	103000	37711785	5000	4995	5000	4995	6
569	20241101	102900	37681810	5000	5000	5000	5000	0
570	20241101	102800	37681810	5000	5000	5000	5000	50
571	20241101	102700	37431810	5000	5000	5000	5000	0
572	20241101	102600	37431810	5000	5000	5000	5000	222
573	20241101	102500	36321810	4995	4995	4995	4995	0
574	20241101	102400	36321810	4995	4995	4995	4995	0
575	20241101	102300	36321810	4995	4995	4995	4995	1
576	20241101	102200	36316815	5000	5000	5000	5000	1
577	20241101	102100	36311815	4990	4990	4990	4990	0
578	20241101	102000	36311815	4990	4990	4990	4990	0
579	20241101	101900	36311815	4990	4990	4990	4990	0
580	20241101	101800	36311815	4990	4990	4990	4990	5
581	20241101	101700	36286865	5050	5050	5050	5050	0
582	20241101	101600	36286865	5050	5050	5050	5050	0
583	20241101	101500	36286865	5050	5050	5050	5050	0
584	20241101	101400	36286865	5050	5050	5050	5050	0
585	20241101	101300	36286865	5050	5050	5050	5050	0
586	20241101	101200	36286865	5050	5050	5050	5050	0
587	20241101	101100	36286865	5050	5050	5050	5050	1
588	20241101	101000	36281815	5040	5040	5040	5040	17
589	20241101	100900	36196135	5050	5040	5050	5040	85
590	20241101	100800	35767725	5040	5040	5040	5040	0
591	20241101	100700	35767725	5040	5040	5040	5040	0
592	20241101	100600	35767725	5040	5000	5040	5000	514
593	20241101	100500	33197685	5020	5020	5020	5020	0
594	20241101	100400	33197685	5020	5020	5020	5020	0
595	20241101	100300	33197685	5020	5020	5020	5020	0
596	20241101	100200	33197685	5020	5020	5020	5020	0
597	20241101	100100	33197685	5020	5020	5020	5020	0
598	20241101	100000	33197685	5020	5020	5020	5020	0
599	20241101	095900	33197685	5020	5020	5020	5020	0
600	20241101	095800	33197685	5020	5020	5020	5020	0
601	20241101	095700	33197685	5020	5010	5020	5010	40
602	20241101	095600	32997235	4990	4990	4990	4990	0
603	20241101	095500	32997235	4990	5000	5000	4990	237
604	20241101	095400	31813605	5010	5030	5030	5010	159
605	20241101	095300	31015015	5030	4995	5030	4995	11
606	20241101	095200	30960035	5090	5090	5090	5090	0
607	20241101	095100	30960035	5090	5010	5090	5000	460
608	20241101	095000	28654965	5080	5080	5080	5080	0
609	20241101	094900	28654965	5080	5080	5080	5080	0
610	20241101	094800	28654965	5080	5040	5080	5020	89
611	20241101	094700	28207625	5090	5080	5090	5080	30
612	20241101	094600	28055215	5080	5080	5080	5080	2
613	20241101	094500	28045055	5080	5080	5080	5080	0
614	20241101	094400	28045055	5080	5050	5080	5050	35
615	20241101	094300	27868275	5050	5050	5050	5050	5
616	20241101	094200	27843025	5050	5010	5050	5000	101
617	20241101	094100	27337775	5050	5050	5050	5050	2
618	20241101	094000	27327675	5050	5050	5050	5050	0
619	20241101	093900	27327675	5050	5010	5050	4995	528
620	20241101	093800	24687550	5050	5050	5050	5050	0
621	20241101	093700	24687550	5050	5050	5050	5050	2
622	20241101	093600	24677450	5050	5010	5050	5010	97
623	20241101	093500	24191440	5040	5000	5040	4990	2400
624	20241101	093400	12207110	5010	5010	5010	5010	0
625	20241101	093300	12207110	5010	5010	5010	5010	86
626	20241101	093200	11776250	5030	5030	5030	5030	0
627	20241101	093100	11776250	5030	5030	5030	5030	0
628	20241101	093000	11776250	5030	5030	5030	5030	0
629	20241101	092900	11776250	5030	5030	5030	5030	10
630	20241101	092800	11725950	5030	5030	5030	5030	0
631	20241101	092700	11725950	5030	5030	5030	5030	0
632	20241101	092600	11725950	5030	5030	5030	5030	0
633	20241101	092500	11725950	5030	5030	5030	5030	116
634	20241101	092400	11142470	5010	5010	5010	5010	0
635	20241101	092300	11142470	5010	5010	5010	5010	0
636	20241101	092200	11142470	5010	5010	5010	5010	0
637	20241101	092100	11142470	5010	5010	5010	5010	0
638	20241101	092000	11142470	5010	5010	5010	5010	0
639	20241101	091900	11142470	5010	5010	5010	5010	4
640	20241101	091800	11122430	5020	5020	5020	5020	0
641	20241101	091700	11122430	5020	5020	5020	5020	0
642	20241101	091600	11122430	5020	5020	5020	5020	50
643	20241101	091500	10871430	5030	5030	5030	5030	0
644	20241101	091400	10871430	5030	5030	5030	5030	0
645	20241101	091300	10871430	5030	5020	5030	5020	133
646	20241101	091200	10202940	5020	5020	5020	5020	1
647	20241101	091100	10197920	5040	5040	5040	5040	50
648	20241101	091000	9945920	4995	4995	4995	4995	0
649	20241101	090900	9945920	4995	4995	4995	4995	0
650	20241101	090800	9945920	4995	4995	4995	4995	0
651	20241101	090700	9945920	4995	4995	4995	4995	0
652	20241101	090600	9945920	4995	4995	4995	4995	165
653	20241101	090500	9121745	5040	5040	5040	5040	0
654	20241101	090400	9121745	5040	5040	5040	5030	203
655	20241101	090300	8099985	5050	5020	5050	5020	71
656	20241101	090200	7743535	4960	4960	4960	4960	0
657	20241101	090100	7743535	4960	4965	4965	4960	200
658	20241101	090000	6750560	4960	4960	4960	4960	1361