KissMeData/045060/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	192500	30081530	2705	2705	2705	2705	266
3	20241101	192400	30081530	2705	2705	2705	2705	0
4	20241101	192300	30081530	2705	2705	2705	2705	0
5	20241101	192200	30081530	2705	2705	2705	2705	0
6	20241101	192100	30081530	2705	2705	2705	2705	0
7	20241101	192000	30081530	2705	2705	2705	2705	0
8	20241101	191900	30081530	2705	2705	2705	2705	0
9	20241101	191800	30081530	2705	2705	2705	2705	0
10	20241101	191700	30081530	2705	2705	2705	2705	0
11	20241101	191600	30081530	2705	2705	2705	2705	0
12	20241101	191500	30081530	2705	2705	2705	2705	0
13	20241101	191400	30081530	2705	2705	2705	2705	0
14	20241101	191300	30081530	2705	2705	2705	2705	0
15	20241101	191200	30081530	2705	2705	2705	2705	0
16	20241101	191100	30081530	2705	2705	2705	2705	0
17	20241101	191000	30081530	2705	2705	2705	2705	0
18	20241101	190900	30081530	2705	2705	2705	2705	0
19	20241101	190800	30081530	2705	2705	2705	2705	0
20	20241101	190700	30081530	2705	2705	2705	2705	0
21	20241101	190600	30081530	2705	2705	2705	2705	0
22	20241101	190500	30081530	2705	2705	2705	2705	0
23	20241101	190400	30081530	2705	2705	2705	2705	0
24	20241101	190300	30081530	2705	2705	2705	2705	0
25	20241101	190200	30081530	2705	2705	2705	2705	0
26	20241101	190100	30081530	2705	2705	2705	2705	0
27	20241101	190000	30081530	2705	2705	2705	2705	0
28	20241101	185900	30081530	2705	2705	2705	2705	0
29	20241101	185800	30081530	2705	2705	2705	2705	0
30	20241101	185700	30081530	2705	2705	2705	2705	0
31	20241101	185600	30081530	2705	2705	2705	2705	0
32	20241101	185500	30081530	2705	2705	2705	2705	266
33	20241101	185400	30081530	2705	2705	2705	2705	0
34	20241101	185300	30081530	2705	2705	2705	2705	0
35	20241101	185200	30081530	2705	2705	2705	2705	0
36	20241101	185100	30081530	2705	2705	2705	2705	0
37	20241101	185000	30081530	2705	2705	2705	2705	0
38	20241101	184900	30081530	2705	2705	2705	2705	0
39	20241101	184800	30081530	2705	2705	2705	2705	0
40	20241101	184700	30081530	2705	2705	2705	2705	0
41	20241101	184600	30081530	2705	2705	2705	2705	0
42	20241101	184500	30081530	2705	2705	2705	2705	0
43	20241101	184400	30081530	2705	2705	2705	2705	0
44	20241101	184300	30081530	2705	2705	2705	2705	0
45	20241101	184200	30081530	2705	2705	2705	2705	0
46	20241101	184100	30081530	2705	2705	2705	2705	0
47	20241101	184000	30081530	2705	2705	2705	2705	0
48	20241101	183900	30081530	2705	2705	2705	2705	0
49	20241101	183800	30081530	2705	2705	2705	2705	0
50	20241101	183700	30081530	2705	2705	2705	2705	0
51	20241101	183600	30081530	2705	2705	2705	2705	0
52	20241101	183500	30081530	2705	2705	2705	2705	0
53	20241101	183400	30081530	2705	2705	2705	2705	0
54	20241101	183300	30081530	2705	2705	2705	2705	0
55	20241101	183200	30081530	2705	2705	2705	2705	0
56	20241101	183100	30081530	2705	2705	2705	2705	0
57	20241101	183000	30081530	2705	2705	2705	2705	0
58	20241101	182900	30081530	2705	2705	2705	2705	0
59	20241101	182800	30081530	2705	2705	2705	2705	0
60	20241101	182700	30081530	2705	2705	2705	2705	0
61	20241101	182600	30081530	2705	2705	2705	2705	0
62	20241101	182500	30081530	2705	2705	2705	2705	266
63	20241101	182400	30081530	2705	2705	2705	2705	0
64	20241101	182300	30081530	2705	2705	2705	2705	0
65	20241101	182200	30081530	2705	2705	2705	2705	0
66	20241101	182100	30081530	2705	2705	2705	2705	0
67	20241101	182000	30081530	2705	2705	2705	2705	0
68	20241101	181900	30081530	2705	2705	2705	2705	0
69	20241101	181800	30081530	2705	2705	2705	2705	0
70	20241101	181700	30081530	2705	2705	2705	2705	0
71	20241101	181600	30081530	2705	2705	2705	2705	0
72	20241101	181500	30081530	2705	2705	2705	2705	0
73	20241101	181400	30081530	2705	2705	2705	2705	0
74	20241101	181300	30081530	2705	2705	2705	2705	0
75	20241101	181200	30081530	2705	2705	2705	2705	0
76	20241101	181100	30081530	2705	2705	2705	2705	0
77	20241101	181000	30081530	2705	2705	2705	2705	0
78	20241101	180900	30081530	2705	2705	2705	2705	0
79	20241101	180800	30081530	2705	2705	2705	2705	0
80	20241101	180700	30081530	2705	2705	2705	2705	0
81	20241101	180600	30081530	2705	2705	2705	2705	0
82	20241101	180500	30081530	2705	2705	2705	2705	0
83	20241101	180400	30081530	2705	2705	2705	2705	0
84	20241101	180300	30081530	2705	2705	2705	2705	0
85	20241101	180200	30081530	2705	2705	2705	2705	0
86	20241101	180100	30081530	2705	2705	2705	2705	0
87	20241101	180000	30081530	2705	2705	2705	2705	0
88	20241101	175900	30081530	2705	2705	2705	2705	0
89	20241101	175800	30081530	2705	2705	2705	2705	0
90	20241101	175700	30081530	2705	2705	2705	2705	0
91	20241101	175600	30081530	2705	2705	2705	2705	0
92	20241101	175500	30081530	2705	2705	2705	2705	266
93	20241101	175400	30081530	2705	2705	2705	2705	0
94	20241101	175300	30081530	2705	2705	2705	2705	0
95	20241101	175200	30081530	2705	2705	2705	2705	0
96	20241101	175100	30081530	2705	2705	2705	2705	0
97	20241101	175000	30081530	2705	2705	2705	2705	0
98	20241101	174900	30081530	2705	2705	2705	2705	0
99	20241101	174800	30081530	2705	2705	2705	2705	0
100	20241101	174700	30081530	2705	2705	2705	2705	0
101	20241101	174600	30081530	2705	2705	2705	2705	0
102	20241101	174500	30081530	2705	2705	2705	2705	0
103	20241101	174400	30081530	2705	2705	2705	2705	0
104	20241101	174300	30081530	2705	2705	2705	2705	0
105	20241101	174200	30081530	2705	2705	2705	2705	0
106	20241101	174100	30081530	2705	2705	2705	2705	0
107	20241101	174000	30081530	2705	2705	2705	2705	0
108	20241101	173900	30081530	2705	2705	2705	2705	0
109	20241101	173800	30081530	2705	2705	2705	2705	0
110	20241101	173700	30081530	2705	2705	2705	2705	0
111	20241101	173600	30081530	2705	2705	2705	2705	0
112	20241101	173500	30081530	2705	2705	2705	2705	0
113	20241101	173400	30081530	2705	2705	2705	2705	0
114	20241101	173300	30081530	2705	2705	2705	2705	0
115	20241101	173200	30081530	2705	2705	2705	2705	0
116	20241101	173100	30081530	2705	2705	2705	2705	0
117	20241101	173000	30081530	2705	2705	2705	2705	0
118	20241101	172900	30081530	2705	2705	2705	2705	0
119	20241101	172800	30081530	2705	2705	2705	2705	0
120	20241101	172700	30081530	2705	2705	2705	2705	0
121	20241101	172600	30081530	2705	2705	2705	2705	0
122	20241101	172500	30081530	2705	2705	2705	2705	266
123	20241101	172400	30081530	2705	2705	2705	2705	0
124	20241101	172300	30081530	2705	2705	2705	2705	0
125	20241101	172200	30081530	2705	2705	2705	2705	0
126	20241101	172100	30081530	2705	2705	2705	2705	0
127	20241101	172000	30081530	2705	2705	2705	2705	0
128	20241101	171900	30081530	2705	2705	2705	2705	0
129	20241101	171800	30081530	2705	2705	2705	2705	0
130	20241101	171700	30081530	2705	2705	2705	2705	0
131	20241101	171600	30081530	2705	2705	2705	2705	0
132	20241101	171500	30081530	2705	2705	2705	2705	0
133	20241101	171400	30081530	2705	2705	2705	2705	0
134	20241101	171300	30081530	2705	2705	2705	2705	0
135	20241101	171200	30081530	2705	2705	2705	2705	0
136	20241101	171100	30081530	2705	2705	2705	2705	0
137	20241101	171000	30081530	2705	2705	2705	2705	0
138	20241101	170900	30081530	2705	2705	2705	2705	0
139	20241101	170800	30081530	2705	2705	2705	2705	0
140	20241101	170700	30081530	2705	2705	2705	2705	0
141	20241101	170600	30081530	2705	2705	2705	2705	0
142	20241101	170500	30081530	2705	2705	2705	2705	0
143	20241101	170400	30081530	2705	2705	2705	2705	0
144	20241101	170300	30081530	2705	2705	2705	2705	0
145	20241101	170200	30081530	2705	2705	2705	2705	0
146	20241101	170100	30081530	2705	2705	2705	2705	0
147	20241101	170000	30081530	2705	2705	2705	2705	0
148	20241101	165900	30081530	2705	2705	2705	2705	0
149	20241101	165800	30081530	2705	2705	2705	2705	0
150	20241101	165700	30081530	2705	2705	2705	2705	0
151	20241101	165600	30081530	2705	2705	2705	2705	0
152	20241101	165500	30081530	2705	2705	2705	2705	266
153	20241101	165400	30081530	2705	2705	2705	2705	0
154	20241101	165300	30081530	2705	2705	2705	2705	0
155	20241101	165200	30081530	2705	2705	2705	2705	0
156	20241101	165100	30081530	2705	2705	2705	2705	0
157	20241101	165000	30081530	2705	2705	2705	2705	0
158	20241101	164900	30081530	2705	2705	2705	2705	0
159	20241101	164800	30081530	2705	2705	2705	2705	0
160	20241101	164700	30081530	2705	2705	2705	2705	0
161	20241101	164600	30081530	2705	2705	2705	2705	0
162	20241101	164500	30081530	2705	2705	2705	2705	0
163	20241101	164400	30081530	2705	2705	2705	2705	0
164	20241101	164300	30081530	2705	2705	2705	2705	0
165	20241101	164200	30081530	2705	2705	2705	2705	0
166	20241101	164100	30081530	2705	2705	2705	2705	0
167	20241101	164000	30081530	2705	2705	2705	2705	0
168	20241101	163900	30081530	2705	2705	2705	2705	0
169	20241101	163800	30081530	2705	2705	2705	2705	0
170	20241101	163700	30081530	2705	2705	2705	2705	0
171	20241101	163600	30081530	2705	2705	2705	2705	0
172	20241101	163500	30081530	2705	2705	2705	2705	0
173	20241101	163400	30081530	2705	2705	2705	2705	0
174	20241101	163300	30081530	2705	2705	2705	2705	0
175	20241101	163200	30081530	2705	2705	2705	2705	0
176	20241101	163100	30081530	2705	2705	2705	2705	0
177	20241101	163000	30081530	2705	2705	2705	2705	0
178	20241101	162900	30081530	2705	2705	2705	2705	0
179	20241101	162800	30081530	2705	2705	2705	2705	0
180	20241101	162700	30081530	2705	2705	2705	2705	0
181	20241101	162600	30081530	2705	2705	2705	2705	0
182	20241101	162500	30081530	2705	2705	2705	2705	266
183	20241101	162400	30081530	2705	2705	2705	2705	0
184	20241101	162300	30081530	2705	2705	2705	2705	0
185	20241101	162200	30081530	2705	2705	2705	2705	0
186	20241101	162100	30081530	2705	2705	2705	2705	0
187	20241101	162000	30081530	2705	2705	2705	2705	0
188	20241101	161900	30081530	2705	2705	2705	2705	0
189	20241101	161800	30081530	2705	2705	2705	2705	0
190	20241101	161700	30081530	2705	2705	2705	2705	0
191	20241101	161600	30081530	2705	2705	2705	2705	0
192	20241101	161500	30081530	2705	2705	2705	2705	0
193	20241101	161400	30081530	2705	2705	2705	2705	0
194	20241101	161300	30081530	2705	2705	2705	2705	0
195	20241101	161200	30081530	2705	2705	2705	2705	0
196	20241101	161100	30081530	2705	2705	2705	2705	0
197	20241101	161000	30081530	2705	2705	2705	2705	0
198	20241101	160900	30081530	2705	2705	2705	2705	0
199	20241101	160800	30081530	2705	2705	2705	2705	0
200	20241101	160700	30081530	2705	2705	2705	2705	0
201	20241101	160600	30081530	2705	2705	2705	2705	0
202	20241101	160500	30081530	2705	2705	2705	2705	0
203	20241101	160400	30081530	2705	2705	2705	2705	0
204	20241101	160300	30081530	2705	2705	2705	2705	0
205	20241101	160200	30081530	2705	2705	2705	2705	0
206	20241101	160100	30081530	2705	2705	2705	2705	0
207	20241101	160000	30081530	2705	2705	2705	2705	0
208	20241101	155900	30081530	2705	2705	2705	2705	0
209	20241101	155800	30081530	2705	2705	2705	2705	0
210	20241101	155700	30081530	2705	2705	2705	2705	0
211	20241101	155600	30081530	2705	2705	2705	2705	0
212	20241101	155500	30081530	2705	2705	2705	2705	266
213	20241101	155400	30081530	2705	2705	2705	2705	0
214	20241101	155300	30081530	2705	2705	2705	2705	0
215	20241101	155200	30081530	2705	2705	2705	2705	0
216	20241101	155100	30081530	2705	2705	2705	2705	0
217	20241101	155000	30081530	2705	2705	2705	2705	0
218	20241101	154900	30081530	2705	2705	2705	2705	0
219	20241101	154800	30081530	2705	2705	2705	2705	0
220	20241101	154700	30081530	2705	2705	2705	2705	0
221	20241101	154600	30081530	2705	2705	2705	2705	0
222	20241101	154500	30081530	2705	2705	2705	2705	0
223	20241101	154400	30081530	2705	2705	2705	2705	0
224	20241101	154300	30081530	2705	2705	2705	2705	0
225	20241101	154200	30081530	2705	2705	2705	2705	0
226	20241101	154100	30081530	2705	2705	2705	2705	0
227	20241101	154000	30081530	2705	2705	2705	2705	0
228	20241101	153900	30081530	2705	2705	2705	2705	0
229	20241101	153800	30081530	2705	2705	2705	2705	0
230	20241101	153700	30081530	2705	2705	2705	2705	0
231	20241101	153600	30081530	2705	2705	2705	2705	0
232	20241101	153500	30081530	2705	2705	2705	2705	0
233	20241101	153400	30081530	2705	2705	2705	2705	0
234	20241101	153300	30081530	2705	2705	2705	2705	0
235	20241101	153200	30081530	2705	2705	2705	2705	0
236	20241101	153100	30081530	2705	2705	2705	2705	0
237	20241101	153000	30081530	2705	2705	2705	2705	266
238	20241101	152900	29362000	2690	2690	2690	2690	0
239	20241101	152800	29362000	2690	2690	2690	2690	0
240	20241101	152700	29362000	2690	2690	2690	2690	0
241	20241101	152600	29362000	2690	2690	2690	2690	0
242	20241101	152500	29362000	2690	2690	2690	2690	0
243	20241101	152400	29362000	2690	2690	2690	2690	0
244	20241101	152300	29362000	2690	2690	2690	2690	0
245	20241101	152200	29362000	2690	2690	2690	2690	0
246	20241101	152100	29362000	2690	2690	2690	2690	0
247	20241101	152000	29362000	2690	2690	2690	2690	0
248	20241101	151900	29362000	2690	2690	2690	2690	502
249	20241101	151800	28011620	2690	2690	2690	2690	498
250	20241101	151700	26672000	2695	2695	2695	2695	0
251	20241101	151600	26672000	2695	2695	2695	2695	0
252	20241101	151500	26672000	2695	2695	2695	2695	0
253	20241101	151400	26672000	2695	2695	2695	2695	0
254	20241101	151300	26672000	2695	2695	2695	2695	0
255	20241101	151200	26672000	2695	2695	2695	2695	0
256	20241101	151100	26672000	2695	2695	2695	2695	0
257	20241101	151000	26672000	2695	2695	2695	2695	0
258	20241101	150900	26672000	2695	2695	2695	2695	0
259	20241101	150800	26672000	2695	2695	2695	2695	628
260	20241101	150700	24979540	2695	2695	2695	2695	0
261	20241101	150600	24979540	2695	2695	2695	2695	0
262	20241101	150500	24979540	2695	2695	2695	2695	0
263	20241101	150400	24979540	2695	2695	2695	2695	0
264	20241101	150300	24979540	2695	2695	2695	2695	200
265	20241101	150200	24440540	2695	2695	2695	2695	0
266	20241101	150100	24440540	2695	2695	2695	2695	0
267	20241101	150000	24440540	2695	2695	2695	2695	0
268	20241101	145900	24440540	2695	2695	2695	2695	0
269	20241101	145800	24440540	2695	2695	2695	2695	12
270	20241101	145700	24408200	2700	2700	2700	2700	9
271	20241101	145600	24383900	2695	2695	2695	2695	0
272	20241101	145500	24383900	2695	2695	2695	2695	0
273	20241101	145400	24383900	2695	2695	2695	2695	13
274	20241101	145300	24348865	2700	2700	2700	2700	0
275	20241101	145200	24348865	2700	2700	2700	2700	0
276	20241101	145100	24348865	2700	2700	2700	2700	0
277	20241101	145000	24348865	2700	2700	2700	2700	0
278	20241101	144900	24348865	2700	2700	2700	2700	1
279	20241101	144800	24346165	2695	2695	2695	2695	0
280	20241101	144700	24346165	2695	2695	2695	2695	0
281	20241101	144600	24346165	2695	2695	2695	2695	13
282	20241101	144500	24311130	2695	2695	2695	2695	0
283	20241101	144400	24311130	2695	2695	2695	2695	26
284	20241101	144300	24241060	2700	2700	2700	2700	0
285	20241101	144200	24241060	2700	2700	2700	2700	0
286	20241101	144100	24241060	2700	2700	2700	2700	0
287	20241101	144000	24241060	2700	2700	2700	2700	0
288	20241101	143900	24241060	2700	2700	2700	2700	0
289	20241101	143800	24241060	2700	2700	2700	2700	0
290	20241101	143700	24241060	2700	2700	2700	2700	0
291	20241101	143600	24241060	2700	2700	2700	2700	0
292	20241101	143500	24241060	2700	2700	2700	2700	0
293	20241101	143400	24241060	2700	2700	2700	2700	0
294	20241101	143300	24241060	2700	2700	2700	2700	0
295	20241101	143200	24241060	2700	2700	2700	2700	111
296	20241101	143100	23941360	2695	2700	2700	2695	16
297	20241101	143000	23898225	2695	2695	2695	2695	0
298	20241101	142900	23898225	2695	2695	2695	2695	0
299	20241101	142800	23898225	2695	2695	2695	2695	0
300	20241101	142700	23898225	2695	2695	2695	2695	0
301	20241101	142600	23898225	2695	2695	2695	2695	13
302	20241101	142500	23863190	2700	2700	2700	2700	0
303	20241101	142400	23863190	2700	2700	2700	2700	0
304	20241101	142300	23863190	2700	2695	2700	2695	29
305	20241101	142200	23785020	2700	2700	2700	2700	0
306	20241101	142100	23785020	2700	2700	2700	2700	0
307	20241101	142000	23785020	2700	2700	2700	2700	0
308	20241101	141900	23785020	2700	2700	2700	2700	0
309	20241101	141800	23785020	2700	2700	2700	2700	0
310	20241101	141700	23785020	2700	2700	2700	2700	0
311	20241101	141600	23785020	2700	2700	2700	2700	25
312	20241101	141500	23717520	2700	2700	2700	2700	0
313	20241101	141400	23717520	2700	2700	2700	2700	1105
314	20241101	141300	20734020	2700	2700	2700	2700	0
315	20241101	141200	20734020	2700	2700	2700	2700	0
316	20241101	141100	20734020	2700	2695	2700	2690	584
317	20241101	141000	19162275	2695	2695	2695	2695	0
318	20241101	140900	19162275	2695	2695	2695	2695	0
319	20241101	140800	19162275	2695	2695	2695	2695	13
320	20241101	140700	19127240	2700	2700	2700	2700	0
321	20241101	140600	19127240	2700	2690	2700	2690	589
322	20241101	140500	17541940	2695	2695	2695	2695	0
323	20241101	140400	17541940	2695	2695	2695	2695	0
324	20241101	140300	17541940	2695	2695	2695	2695	0
325	20241101	140200	17541940	2695	2695	2695	2695	0
326	20241101	140100	17541940	2695	2695	2695	2695	13
327	20241101	140000	17506905	2700	2700	2700	2700	189
328	20241101	135900	16996605	2695	2695	2695	2695	0
329	20241101	135800	16996605	2695	2695	2695	2695	0
330	20241101	135700	16996605	2695	2695	2695	2695	0
331	20241101	135600	16996605	2695	2695	2695	2695	12
332	20241101	135500	16964265	2695	2695	2695	2695	0
333	20241101	135400	16964265	2695	2695	2695	2695	0
334	20241101	135300	16964265	2695	2690	2695	2690	513
335	20241101	135200	15584230	2695	2695	2695	2695	0
336	20241101	135100	15584230	2695	2695	2695	2695	0
337	20241101	135000	15584230	2695	2695	2695	2695	92
338	20241101	134900	15336290	2695	2695	2695	2695	0
339	20241101	134800	15336290	2695	2695	2695	2695	30
340	20241101	134700	15255440	2695	2695	2695	2695	0
341	20241101	134600	15255440	2695	2690	2695	2690	89
342	20241101	134500	15015650	2690	2690	2690	2690	0
343	20241101	134400	15015650	2690	2690	2690	2690	0
344	20241101	134300	15015650	2690	2690	2690	2690	0
345	20241101	134200	15015650	2690	2690	2690	2690	1
346	20241101	134100	15012960	2690	2690	2690	2690	13
347	20241101	134000	14977990	2695	2695	2695	2695	0
348	20241101	133900	14977990	2695	2695	2695	2695	0
349	20241101	133800	14977990	2695	2695	2695	2695	0
350	20241101	133700	14977990	2695	2695	2695	2695	0
351	20241101	133600	14977990	2695	2695	2695	2695	0
352	20241101	133500	14977990	2695	2695	2695	2695	0
353	20241101	133400	14977990	2695	2695	2695	2695	0
354	20241101	133300	14977990	2695	2695	2695	2695	85
355	20241101	133200	14748915	2695	2695	2695	2695	0
356	20241101	133100	14748915	2695	2690	2695	2690	37
357	20241101	133000	14649265	2690	2690	2690	2690	0
358	20241101	132900	14649265	2690	2690	2690	2690	0
359	20241101	132800	14649265	2690	2690	2690	2690	13
360	20241101	132700	14614295	2695	2695	2695	2695	0
361	20241101	132600	14614295	2695	2695	2695	2695	7
362	20241101	132500	14595430	2690	2690	2690	2690	90
363	20241101	132400	14353330	2695	2695	2695	2695	0
364	20241101	132300	14353330	2695	2695	2695	2695	10
365	20241101	132200	14326380	2695	2695	2695	2695	0
366	20241101	132100	14326380	2695	2695	2695	2695	0
367	20241101	132000	14326380	2695	2695	2695	2695	0
368	20241101	131900	14326380	2695	2695	2695	2695	0
369	20241101	131800	14326380	2695	2695	2695	2695	0
370	20241101	131700	14326380	2695	2695	2695	2695	0
371	20241101	131600	14326380	2695	2695	2695	2695	0
372	20241101	131500	14326380	2695	2695	2695	2695	0
373	20241101	131400	14326380	2695	2695	2695	2695	311
374	20241101	131300	13488235	2700	2700	2700	2700	3
375	20241101	131200	13480135	2700	2700	2700	2700	0
376	20241101	131100	13480135	2700	2700	2700	2700	0
377	20241101	131000	13480135	2700	2700	2700	2700	0
378	20241101	130900	13480135	2700	2700	2700	2700	0
379	20241101	130800	13480135	2700	2700	2700	2700	0
380	20241101	130700	13480135	2700	2700	2700	2700	0
381	20241101	130600	13480135	2700	2700	2700	2700	0
382	20241101	130500	13480135	2700	2700	2700	2700	0
383	20241101	130400	13480135	2700	2700	2700	2700	0
384	20241101	130300	13480135	2700	2700	2700	2700	0
385	20241101	130200	13480135	2700	2700	2700	2700	0
386	20241101	130100	13480135	2700	2700	2700	2700	0
387	20241101	130000	13480135	2700	2700	2700	2700	0
388	20241101	125900	13480135	2700	2700	2700	2700	33
389	20241101	125800	13391035	2695	2695	2695	2695	0
390	20241101	125700	13391035	2695	2695	2695	2695	0
391	20241101	125600	13391035	2695	2695	2695	2695	0
392	20241101	125500	13391035	2695	2695	2695	2695	0
393	20241101	125400	13391035	2695	2695	2695	2695	0
394	20241101	125300	13391035	2695	2695	2695	2695	0
395	20241101	125200	13391035	2695	2695	2695	2695	0
396	20241101	125100	13391035	2695	2695	2695	2695	0
397	20241101	125000	13391035	2695	2695	2695	2695	0
398	20241101	124900	13391035	2695	2695	2695	2695	13
399	20241101	124800	13356000	2695	2695	2695	2695	0
400	20241101	124700	13356000	2695	2695	2695	2695	0
401	20241101	124600	13356000	2695	2695	2695	2695	0
402	20241101	124500	13356000	2695	2695	2695	2695	13
403	20241101	124400	13320965	2700	2700	2700	2700	0
404	20241101	124300	13320965	2700	2700	2700	2700	0
405	20241101	124200	13320965	2700	2700	2700	2700	0
406	20241101	124100	13320965	2700	2700	2700	2700	0
407	20241101	124000	13320965	2700	2700	2700	2700	0
408	20241101	123900	13320965	2700	2700	2700	2700	0
409	20241101	123800	13320965	2700	2700	2700	2700	3
410	20241101	123700	13312865	2695	2695	2695	2695	0
411	20241101	123600	13312865	2695	2695	2695	2695	13
412	20241101	123500	13277830	2690	2690	2690	2690	0
413	20241101	123400	13277830	2690	2690	2690	2690	7
414	20241101	123300	13259000	2700	2695	2700	2695	34
415	20241101	123200	13167265	2690	2690	2690	2690	0
416	20241101	123100	13167265	2690	2690	2690	2690	13
417	20241101	123000	13132295	2695	2695	2695	2695	0
418	20241101	122900	13132295	2695	2695	2695	2695	0
419	20241101	122800	13132295	2695	2695	2695	2695	0
420	20241101	122700	13132295	2695	2695	2695	2695	0
421	20241101	122600	13132295	2695	2695	2695	2695	0
422	20241101	122500	13132295	2695	2695	2695	2695	0
423	20241101	122400	13132295	2695	2695	2695	2695	0
424	20241101	122300	13132295	2695	2695	2695	2695	0
425	20241101	122200	13132295	2695	2695	2695	2695	5
426	20241101	122100	13118820	2695	2695	2695	2695	13
427	20241101	122000	13083785	2695	2695	2695	2695	0
428	20241101	121900	13083785	2695	2695	2695	2695	0
429	20241101	121800	13083785	2695	2695	2695	2695	0
430	20241101	121700	13083785	2695	2690	2695	2690	133
431	20241101	121600	12725950	2695	2695	2695	2695	136
432	20241101	121500	12359430	2695	2695	2695	2695	0
433	20241101	121400	12359430	2695	2695	2695	2695	0
434	20241101	121300	12359430	2695	2695	2695	2695	0
435	20241101	121200	12359430	2695	2695	2695	2695	0
436	20241101	121100	12359430	2695	2695	2695	2695	13
437	20241101	121000	12324395	2700	2700	2700	2700	0
438	20241101	120900	12324395	2700	2700	2700	2700	0
439	20241101	120800	12324395	2700	2700	2700	2700	0
440	20241101	120700	12324395	2700	2695	2700	2695	47
441	20241101	120600	12197560	2695	2695	2695	2695	0
442	20241101	120500	12197560	2695	2695	2695	2695	0
443	20241101	120400	12197560	2695	2695	2695	2695	0
444	20241101	120300	12197560	2695	2695	2695	2695	0
445	20241101	120200	12197560	2695	2695	2695	2695	0
446	20241101	120100	12197560	2695	2695	2695	2695	13
447	20241101	120000	12162525	2695	2695	2695	2695	0
448	20241101	115900	12162525	2695	2695	2695	2695	9
449	20241101	115800	12138270	2695	2695	2695	2695	0
450	20241101	115700	12138270	2695	2695	2695	2695	0
451	20241101	115600	12138270	2695	2700	2700	2695	226
452	20241101	115500	11528130	2695	2695	2695	2695	0
453	20241101	115400	11528130	2695	2700	2700	2695	2
454	20241101	115300	11522735	2695	2695	2695	2695	0
455	20241101	115200	11522735	2695	2695	2695	2695	0
456	20241101	115100	11522735	2695	2695	2695	2695	13
457	20241101	115000	11487700	2695	2695	2695	2695	0
458	20241101	114900	11487700	2695	2695	2695	2695	1
459	20241101	114800	11485005	2695	2695	2695	2695	0
460	20241101	114700	11485005	2695	2695	2695	2695	0
461	20241101	114600	11485005	2695	2695	2695	2695	13
462	20241101	114500	11449970	2695	2695	2695	2695	52
463	20241101	114400	11309830	2700	2700	2700	2700	5
464	20241101	114300	11296330	2695	2695	2695	2695	1
465	20241101	114200	11293635	2700	2700	2700	2700	0
466	20241101	114100	11293635	2700	2700	2700	2700	34
467	20241101	114000	11201835	2695	2695	2695	2695	0
468	20241101	113900	11201835	2695	2695	2695	2695	0
469	20241101	113800	11201835	2695	2695	2695	2695	0
470	20241101	113700	11201835	2695	2695	2695	2695	1
471	20241101	113600	11199140	2695	2695	2695	2695	0
472	20241101	113500	11199140	2695	2695	2695	2695	0
473	20241101	113400	11199140	2695	2695	2695	2695	0
474	20241101	113300	11199140	2695	2695	2695	2695	0
475	20241101	113200	11199140	2695	2695	2695	2695	1
476	20241101	113100	11196445	2695	2695	2695	2695	0
477	20241101	113000	11196445	2695	2695	2695	2695	0
478	20241101	112900	11196445	2695	2695	2695	2695	0
479	20241101	112800	11196445	2695	2695	2695	2695	0
480	20241101	112700	11196445	2695	2695	2695	2695	0
481	20241101	112600	11196445	2695	2695	2695	2695	1
482	20241101	112500	11193750	2700	2700	2700	2700	0
483	20241101	112400	11193750	2700	2700	2700	2700	0
484	20241101	112300	11193750	2700	2700	2700	2700	0
485	20241101	112200	11193750	2700	2695	2700	2695	546
486	20241101	112100	9721475	2695	2695	2695	2695	13
487	20241101	112000	9686440	2695	2695	2695	2695	1
488	20241101	111900	9683745	2695	2695	2695	2695	0
489	20241101	111800	9683745	2695	2695	2695	2695	13
490	20241101	111700	9648710	2700	2700	2700	2700	0
491	20241101	111600	9648710	2700	2700	2700	2700	0
492	20241101	111500	9648710	2700	2705	2710	2700	1504
493	20241101	111400	5587660	2700	2700	2700	2700	0
494	20241101	111300	5587660	2700	2700	2700	2700	0
495	20241101	111200	5587660	2700	2700	2700	2700	0
496	20241101	111100	5587660	2700	2700	2700	2700	13
497	20241101	111000	5552560	2700	2700	2700	2700	0
498	20241101	110900	5552560	2700	2700	2700	2700	1
499	20241101	110800	5549860	2710	2710	2710	2710	0
500	20241101	110700	5549860	2710	2710	2710	2710	0
501	20241101	110600	5549860	2710	2710	2710	2710	0
502	20241101	110500	5549860	2710	2710	2710	2710	0
503	20241101	110400	5549860	2710	2710	2710	2710	1
504	20241101	110300	5547150	2700	2700	2700	2700	1
505	20241101	110200	5544450	2705	2705	2705	2705	0
506	20241101	110100	5544450	2705	2705	2705	2705	13
507	20241101	110000	5509285	2700	2700	2700	2700	0
508	20241101	105900	5509285	2700	2700	2700	2700	0
509	20241101	105800	5509285	2700	2700	2700	2700	1
510	20241101	105700	5506585	2705	2705	2705	2705	0
511	20241101	105600	5506585	2705	2705	2705	2705	12
512	20241101	105500	5474125	2710	2710	2710	2710	0
513	20241101	105400	5474125	2710	2710	2710	2710	0
514	20241101	105300	5474125	2710	2705	2710	2705	100
515	20241101	105200	5203455	2700	2700	2700	2700	1
516	20241101	105100	5200755	2710	2710	2710	2710	0
517	20241101	105000	5200755	2710	2710	2710	2710	0
518	20241101	104900	5200755	2710	2700	2710	2700	34
519	20241101	104800	5108810	2695	2695	2695	2695	0
520	20241101	104700	5108810	2695	2695	2695	2695	1
521	20241101	104600	5106115	2710	2710	2710	2710	0
522	20241101	104500	5106115	2710	2710	2710	2710	0
523	20241101	104400	5106115	2710	2710	2710	2710	0
524	20241101	104300	5106115	2710	2710	2710	2710	0
525	20241101	104200	5106115	2710	2700	2710	2700	152
526	20241101	104100	4695235	2700	2700	2700	2700	1
527	20241101	104000	4692535	2700	2700	2700	2700	0
528	20241101	103900	4692535	2700	2700	2700	2700	0
529	20241101	103800	4692535	2700	2700	2700	2700	0
530	20241101	103700	4692535	2700	2700	2700	2700	50
531	20241101	103600	4557535	2700	2705	2705	2700	23
532	20241101	103500	4495385	2700	2700	2700	2700	1
533	20241101	103400	4492685	2700	2700	2700	2700	0
534	20241101	103300	4492685	2700	2700	2700	2700	13
535	20241101	103200	4457585	2700	2700	2700	2700	0
536	20241101	103100	4457585	2700	2700	2700	2700	0
537	20241101	103000	4457585	2700	2700	2700	2700	0
538	20241101	102900	4457585	2700	2700	2700	2700	1
539	20241101	102800	4454885	2705	2705	2705	2705	0
540	20241101	102700	4454885	2705	2705	2705	2705	22
541	20241101	102600	4395375	2700	2700	2700	2700	0
542	20241101	102500	4395375	2700	2700	2700	2700	0
543	20241101	102400	4395375	2700	2700	2700	2700	1
544	20241101	102300	4392675	2710	2710	2710	2710	40
545	20241101	102200	4284275	2700	2700	2700	2700	0
546	20241101	102100	4284275	2700	2700	2700	2700	0
547	20241101	102000	4284275	2700	2700	2700	2700	0
548	20241101	101900	4284275	2700	2700	2700	2700	0
549	20241101	101800	4284275	2700	2700	2705	2700	91
550	20241101	101700	4038540	2700	2700	2700	2700	13
551	20241101	101600	4003440	2700	2700	2700	2700	0
552	20241101	101500	4003440	2700	2700	2700	2700	0
553	20241101	101400	4003440	2700	2700	2700	2700	0
554	20241101	101300	4003440	2700	2700	2700	2700	1
555	20241101	101200	4000740	2700	2700	2700	2700	0
556	20241101	101100	4000740	2700	2700	2700	2700	13
557	20241101	101000	3965640	2705	2700	2705	2700	23
558	20241101	100900	3903490	2700	2700	2700	2700	0
559	20241101	100800	3903490	2700	2700	2700	2700	0
560	20241101	100700	3903490	2700	2700	2700	2700	1
561	20241101	100600	3900790	2700	2700	2700	2700	0
562	20241101	100500	3900790	2700	2700	2700	2700	0
563	20241101	100400	3900790	2700	2700	2700	2700	0
564	20241101	100300	3900790	2700	2700	2700	2700	0
565	20241101	100200	3900790	2700	2700	2700	2700	0
566	20241101	100100	3900790	2700	2700	2700	2700	14
567	20241101	100000	3862990	2705	2705	2705	2705	0
568	20241101	095900	3862990	2705	2705	2705	2705	0
569	20241101	095800	3862990	2705	2705	2705	2705	0
570	20241101	095700	3862990	2705	2705	2705	2705	34
571	20241101	095600	3771020	2700	2700	2700	2700	13
572	20241101	095500	3735920	2700	2700	2700	2700	4
573	20241101	095400	3725120	2700	2700	2700	2700	0
574	20241101	095300	3725120	2700	2700	2700	2700	0
575	20241101	095200	3725120	2700	2700	2700	2700	0
576	20241101	095100	3725120	2700	2700	2700	2700	26
577	20241101	095000	3654920	2700	2700	2700	2700	2
578	20241101	094900	3649520	2710	2710	2710	2710	0
579	20241101	094800	3649520	2710	2700	2710	2700	175
580	20241101	094700	3176950	2705	2705	2705	2705	1
581	20241101	094600	3174245	2700	2700	2700	2700	0
582	20241101	094500	3174245	2700	2700	2700	2700	0
583	20241101	094400	3174245	2700	2700	2705	2700	38
584	20241101	094300	3071595	2695	2695	2695	2695	0
585	20241101	094200	3071595	2695	2695	2695	2695	0
586	20241101	094100	3071595	2695	2695	2695	2695	13
587	20241101	094000	3036560	2695	2695	2695	2695	0
588	20241101	093900	3036560	2695	2695	2695	2695	0
589	20241101	093800	3036560	2695	2695	2695	2695	2
590	20241101	093700	3031170	2705	2705	2705	2705	0
591	20241101	093600	3031170	2705	2705	2705	2705	0
592	20241101	093500	3031170	2705	2705	2705	2705	0
593	20241101	093400	3031170	2705	2705	2705	2705	0
594	20241101	093300	3031170	2705	2695	2705	2695	322
595	20241101	093200	2163115	2695	2695	2695	2695	0
596	20241101	093100	2163115	2695	2695	2695	2695	0
597	20241101	093000	2163115	2695	2695	2695	2695	0
598	20241101	092900	2163115	2695	2695	2695	2695	0
599	20241101	092800	2163115	2695	2695	2695	2695	0
600	20241101	092700	2163115	2695	2695	2695	2695	2
601	20241101	092600	2157725	2700	2700	2700	2700	0
602	20241101	092500	2157725	2700	2700	2700	2700	0
603	20241101	092400	2157725	2700	2700	2700	2700	0
604	20241101	092300	2157725	2700	2700	2700	2700	0
605	20241101	092200	2157725	2700	2700	2700	2700	0
606	20241101	092100	2157725	2700	2695	2700	2695	15
607	20241101	092000	2117235	2695	2695	2695	2695	1
608	20241101	091900	2114540	2695	2695	2695	2695	0
609	20241101	091800	2114540	2695	2695	2695	2695	31
610	20241101	091700	2030995	2700	2700	2700	2700	0
611	20241101	091600	2030995	2700	2695	2700	2695	141
612	20241101	091500	1650305	2690	2690	2690	2690	0
613	20241101	091400	1650305	2690	2690	2690	2690	0
614	20241101	091300	1650305	2690	2690	2690	2690	0
615	20241101	091200	1650305	2690	2690	2690	2690	0
616	20241101	091100	1650305	2690	2690	2690	2690	0
617	20241101	091000	1650305	2690	2690	2690	2690	2
618	20241101	090900	1644925	2690	2690	2690	2690	0
619	20241101	090800	1644925	2690	2690	2690	2690	0
620	20241101	090700	1644925	2690	2690	2690	2690	0
621	20241101	090600	1644925	2690	2690	2690	2690	2
622	20241101	090500	1639545	2705	2705	2705	2705	0
623	20241101	090400	1639545	2705	2705	2705	2705	0
624	20241101	090300	1639545	2705	2705	2705	2705	0
625	20241101	090200	1639545	2705	2705	2705	2705	0
626	20241101	090100	1639545	2705	2705	2705	2690	457
627	20241101	090000	408880	2690	2690	2690	2690	152