KissMeData/014280/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	185800	57690770	4100	4100	4100	4100	631
3	20241101	185700	57690770	4100	4100	4100	4100	0
4	20241101	185600	57690770	4100	4100	4100	4100	0
5	20241101	185500	57690770	4100	4100	4100	4100	0
6	20241101	185400	57690770	4100	4100	4100	4100	0
7	20241101	185300	57690770	4100	4100	4100	4100	0
8	20241101	185200	57690770	4100	4100	4100	4100	0
9	20241101	185100	57690770	4100	4100	4100	4100	0
10	20241101	185000	57690770	4100	4100	4100	4100	0
11	20241101	184900	57690770	4100	4100	4100	4100	0
12	20241101	184800	57690770	4100	4100	4100	4100	0
13	20241101	184700	57690770	4100	4100	4100	4100	0
14	20241101	184600	57690770	4100	4100	4100	4100	0
15	20241101	184500	57690770	4100	4100	4100	4100	0
16	20241101	184400	57690770	4100	4100	4100	4100	0
17	20241101	184300	57690770	4100	4100	4100	4100	0
18	20241101	184200	57690770	4100	4100	4100	4100	0
19	20241101	184100	57690770	4100	4100	4100	4100	0
20	20241101	184000	57690770	4100	4100	4100	4100	0
21	20241101	183900	57690770	4100	4100	4100	4100	0
22	20241101	183800	57690770	4100	4100	4100	4100	0
23	20241101	183700	57690770	4100	4100	4100	4100	0
24	20241101	183600	57690770	4100	4100	4100	4100	0
25	20241101	183500	57690770	4100	4100	4100	4100	0
26	20241101	183400	57690770	4100	4100	4100	4100	0
27	20241101	183300	57690770	4100	4100	4100	4100	0
28	20241101	183200	57690770	4100	4100	4100	4100	0
29	20241101	183100	57690770	4100	4100	4100	4100	0
30	20241101	183000	57690770	4100	4100	4100	4100	0
31	20241101	182900	57690770	4100	4100	4100	4100	0
32	20241101	182800	57690770	4100	4100	4100	4100	631
33	20241101	182700	57690770	4100	4100	4100	4100	0
34	20241101	182600	57690770	4100	4100	4100	4100	0
35	20241101	182500	57690770	4100	4100	4100	4100	0
36	20241101	182400	57690770	4100	4100	4100	4100	0
37	20241101	182300	57690770	4100	4100	4100	4100	0
38	20241101	182200	57690770	4100	4100	4100	4100	0
39	20241101	182100	57690770	4100	4100	4100	4100	0
40	20241101	182000	57690770	4100	4100	4100	4100	0
41	20241101	181900	57690770	4100	4100	4100	4100	0
42	20241101	181800	57690770	4100	4100	4100	4100	0
43	20241101	181700	57690770	4100	4100	4100	4100	0
44	20241101	181600	57690770	4100	4100	4100	4100	0
45	20241101	181500	57690770	4100	4100	4100	4100	0
46	20241101	181400	57690770	4100	4100	4100	4100	0
47	20241101	181300	57690770	4100	4100	4100	4100	0
48	20241101	181200	57690770	4100	4100	4100	4100	0
49	20241101	181100	57690770	4100	4100	4100	4100	0
50	20241101	181000	57690770	4100	4100	4100	4100	0
51	20241101	180900	57690770	4100	4100	4100	4100	0
52	20241101	180800	57690770	4100	4100	4100	4100	0
53	20241101	180700	57690770	4100	4100	4100	4100	0
54	20241101	180600	57690770	4100	4100	4100	4100	0
55	20241101	180500	57690770	4100	4100	4100	4100	0
56	20241101	180400	57690770	4100	4100	4100	4100	0
57	20241101	180300	57690770	4100	4100	4100	4100	0
58	20241101	180200	57690770	4100	4100	4100	4100	0
59	20241101	180100	57690770	4100	4100	4100	4100	0
60	20241101	180000	57690770	4100	4100	4100	4100	0
61	20241101	175900	57690770	4100	4100	4100	4100	0
62	20241101	175800	57690770	4100	4100	4100	4100	631
63	20241101	175700	57690770	4100	4100	4100	4100	0
64	20241101	175600	57690770	4100	4100	4100	4100	0
65	20241101	175500	57690770	4100	4100	4100	4100	0
66	20241101	175400	57690770	4100	4100	4100	4100	0
67	20241101	175300	57690770	4100	4100	4100	4100	0
68	20241101	175200	57690770	4100	4100	4100	4100	0
69	20241101	175100	57690770	4100	4100	4100	4100	0
70	20241101	175000	57690770	4100	4100	4100	4100	0
71	20241101	174900	57690770	4100	4100	4100	4100	0
72	20241101	174800	57690770	4100	4100	4100	4100	0
73	20241101	174700	57690770	4100	4100	4100	4100	0
74	20241101	174600	57690770	4100	4100	4100	4100	0
75	20241101	174500	57690770	4100	4100	4100	4100	0
76	20241101	174400	57690770	4100	4100	4100	4100	0
77	20241101	174300	57690770	4100	4100	4100	4100	0
78	20241101	174200	57690770	4100	4100	4100	4100	0
79	20241101	174100	57690770	4100	4100	4100	4100	0
80	20241101	174000	57690770	4100	4100	4100	4100	0
81	20241101	173900	57690770	4100	4100	4100	4100	0
82	20241101	173800	57690770	4100	4100	4100	4100	0
83	20241101	173700	57690770	4100	4100	4100	4100	0
84	20241101	173600	57690770	4100	4100	4100	4100	0
85	20241101	173500	57690770	4100	4100	4100	4100	0
86	20241101	173400	57690770	4100	4100	4100	4100	0
87	20241101	173300	57690770	4100	4100	4100	4100	0
88	20241101	173200	57690770	4100	4100	4100	4100	0
89	20241101	173100	57690770	4100	4100	4100	4100	0
90	20241101	173000	57690770	4100	4100	4100	4100	0
91	20241101	172900	57690770	4100	4100	4100	4100	0
92	20241101	172800	57690770	4100	4100	4100	4100	631
93	20241101	172700	57690770	4100	4100	4100	4100	0
94	20241101	172600	57690770	4100	4100	4100	4100	0
95	20241101	172500	57690770	4100	4100	4100	4100	0
96	20241101	172400	57690770	4100	4100	4100	4100	0
97	20241101	172300	57690770	4100	4100	4100	4100	0
98	20241101	172200	57690770	4100	4100	4100	4100	0
99	20241101	172100	57690770	4100	4100	4100	4100	0
100	20241101	172000	57690770	4100	4100	4100	4100	0
101	20241101	171900	57690770	4100	4100	4100	4100	0
102	20241101	171800	57690770	4100	4100	4100	4100	0
103	20241101	171700	57690770	4100	4100	4100	4100	0
104	20241101	171600	57690770	4100	4100	4100	4100	0
105	20241101	171500	57690770	4100	4100	4100	4100	0
106	20241101	171400	57690770	4100	4100	4100	4100	0
107	20241101	171300	57690770	4100	4100	4100	4100	0
108	20241101	171200	57690770	4100	4100	4100	4100	0
109	20241101	171100	57690770	4100	4100	4100	4100	0
110	20241101	171000	57690770	4100	4100	4100	4100	0
111	20241101	170900	57690770	4100	4100	4100	4100	0
112	20241101	170800	57690770	4100	4100	4100	4100	0
113	20241101	170700	57690770	4100	4100	4100	4100	0
114	20241101	170600	57690770	4100	4100	4100	4100	0
115	20241101	170500	57690770	4100	4100	4100	4100	0
116	20241101	170400	57690770	4100	4100	4100	4100	0
117	20241101	170300	57690770	4100	4100	4100	4100	0
118	20241101	170200	57690770	4100	4100	4100	4100	0
119	20241101	170100	57690770	4100	4100	4100	4100	0
120	20241101	170000	57690770	4100	4100	4100	4100	0
121	20241101	165900	57690770	4100	4100	4100	4100	0
122	20241101	165800	57690770	4100	4100	4100	4100	631
123	20241101	165700	57690770	4100	4100	4100	4100	0
124	20241101	165600	57690770	4100	4100	4100	4100	0
125	20241101	165500	57690770	4100	4100	4100	4100	0
126	20241101	165400	57690770	4100	4100	4100	4100	0
127	20241101	165300	57690770	4100	4100	4100	4100	0
128	20241101	165200	57690770	4100	4100	4100	4100	0
129	20241101	165100	57690770	4100	4100	4100	4100	0
130	20241101	165000	57690770	4100	4100	4100	4100	0
131	20241101	164900	57690770	4100	4100	4100	4100	0
132	20241101	164800	57690770	4100	4100	4100	4100	0
133	20241101	164700	57690770	4100	4100	4100	4100	0
134	20241101	164600	57690770	4100	4100	4100	4100	0
135	20241101	164500	57690770	4100	4100	4100	4100	0
136	20241101	164400	57690770	4100	4100	4100	4100	0
137	20241101	164300	57690770	4100	4100	4100	4100	0
138	20241101	164200	57690770	4100	4100	4100	4100	0
139	20241101	164100	57690770	4100	4100	4100	4100	0
140	20241101	164000	57690770	4100	4100	4100	4100	0
141	20241101	163900	57690770	4100	4100	4100	4100	0
142	20241101	163800	57690770	4100	4100	4100	4100	0
143	20241101	163700	57690770	4100	4100	4100	4100	0
144	20241101	163600	57690770	4100	4100	4100	4100	0
145	20241101	163500	57690770	4100	4100	4100	4100	0
146	20241101	163400	57690770	4100	4100	4100	4100	0
147	20241101	163300	57690770	4100	4100	4100	4100	0
148	20241101	163200	57690770	4100	4100	4100	4100	0
149	20241101	163100	57690770	4100	4100	4100	4100	0
150	20241101	163000	57690770	4100	4100	4100	4100	0
151	20241101	162900	57690770	4100	4100	4100	4100	0
152	20241101	162800	57690770	4100	4100	4100	4100	631
153	20241101	162700	57690770	4100	4100	4100	4100	0
154	20241101	162600	57690770	4100	4100	4100	4100	0
155	20241101	162500	57690770	4100	4100	4100	4100	0
156	20241101	162400	57690770	4100	4100	4100	4100	0
157	20241101	162300	57690770	4100	4100	4100	4100	0
158	20241101	162200	57690770	4100	4100	4100	4100	0
159	20241101	162100	57690770	4100	4100	4100	4100	0
160	20241101	162000	57690770	4100	4100	4100	4100	0
161	20241101	161900	57690770	4100	4100	4100	4100	0
162	20241101	161800	57690770	4100	4100	4100	4100	0
163	20241101	161700	57690770	4100	4100	4100	4100	0
164	20241101	161600	57690770	4100	4100	4100	4100	0
165	20241101	161500	57690770	4100	4100	4100	4100	0
166	20241101	161400	57690770	4100	4100	4100	4100	0
167	20241101	161300	57690770	4100	4100	4100	4100	0
168	20241101	161200	57690770	4100	4100	4100	4100	0
169	20241101	161100	57690770	4100	4100	4100	4100	0
170	20241101	161000	57690770	4100	4100	4100	4100	0
171	20241101	160900	57690770	4100	4100	4100	4100	0
172	20241101	160800	57690770	4100	4100	4100	4100	0
173	20241101	160700	57690770	4100	4100	4100	4100	0
174	20241101	160600	57690770	4100	4100	4100	4100	0
175	20241101	160500	57690770	4100	4100	4100	4100	0
176	20241101	160400	57690770	4100	4100	4100	4100	0
177	20241101	160300	57690770	4100	4100	4100	4100	0
178	20241101	160200	57690770	4100	4100	4100	4100	0
179	20241101	160100	57690770	4100	4100	4100	4100	0
180	20241101	160000	57690770	4100	4100	4100	4100	0
181	20241101	155900	57690770	4100	4100	4100	4100	0
182	20241101	155800	57690770	4100	4100	4100	4100	631
183	20241101	155700	57690770	4100	4100	4100	4100	0
184	20241101	155600	57690770	4100	4100	4100	4100	0
185	20241101	155500	57690770	4100	4100	4100	4100	0
186	20241101	155400	57690770	4100	4100	4100	4100	0
187	20241101	155300	57690770	4100	4100	4100	4100	0
188	20241101	155200	57690770	4100	4100	4100	4100	0
189	20241101	155100	57690770	4100	4100	4100	4100	0
190	20241101	155000	57690770	4100	4100	4100	4100	0
191	20241101	154900	57690770	4100	4100	4100	4100	0
192	20241101	154800	57690770	4100	4100	4100	4100	0
193	20241101	154700	57690770	4100	4100	4100	4100	0
194	20241101	154600	57690770	4100	4100	4100	4100	0
195	20241101	154500	57690770	4100	4100	4100	4100	0
196	20241101	154400	57690770	4100	4100	4100	4100	0
197	20241101	154300	57690770	4100	4100	4100	4100	0
198	20241101	154200	57690770	4100	4100	4100	4100	0
199	20241101	154100	57690770	4100	4100	4100	4100	0
200	20241101	154000	57690770	4100	4100	4100	4100	0
201	20241101	153900	57690770	4100	4100	4100	4100	0
202	20241101	153800	57690770	4100	4100	4100	4100	0
203	20241101	153700	57690770	4100	4100	4100	4100	0
204	20241101	153600	57690770	4100	4100	4100	4100	0
205	20241101	153500	57690770	4100	4100	4100	4100	0
206	20241101	153400	57690770	4100	4100	4100	4100	0
207	20241101	153300	57690770	4100	4100	4100	4100	0
208	20241101	153200	57690770	4100	4100	4100	4100	0
209	20241101	153100	57690770	4100	4100	4100	4100	0
210	20241101	153000	57690770	4100	4100	4100	4100	631
211	20241101	152900	55103670	4080	4080	4080	4080	0
212	20241101	152800	55103670	4080	4080	4080	4080	0
213	20241101	152700	55103670	4080	4080	4080	4080	0
214	20241101	152600	55103670	4080	4080	4080	4080	0
215	20241101	152500	55103670	4080	4080	4080	4080	0
216	20241101	152400	55103670	4080	4080	4080	4080	0
217	20241101	152300	55103670	4080	4080	4080	4080	0
218	20241101	152200	55103670	4080	4080	4080	4080	0
219	20241101	152100	55103670	4080	4080	4080	4080	0
220	20241101	152000	55103670	4080	4080	4080	4080	0
221	20241101	151900	55103670	4080	4080	4080	4080	0
222	20241101	151800	55103670	4080	4080	4080	4080	2
223	20241101	151700	55095510	4080	4080	4080	4080	0
224	20241101	151600	55095510	4080	4080	4080	4080	53
225	20241101	151500	54879270	4085	4085	4085	4085	1
226	20241101	151400	54875185	4095	4095	4095	4095	0
227	20241101	151300	54875185	4095	4095	4095	4095	0
228	20241101	151200	54875185	4095	4095	4095	4095	0
229	20241101	151100	54875185	4095	4095	4095	4095	0
230	20241101	151000	54875185	4095	4095	4095	4095	0
231	20241101	150900	54875185	4095	4095	4095	4095	0
232	20241101	150800	54875185	4095	4095	4095	4095	1
233	20241101	150700	54871090	4080	4080	4095	4080	6
234	20241101	150600	54846575	4090	4090	4090	4090	1
235	20241101	150500	54842485	4090	4090	4090	4090	7
236	20241101	150400	54813855	4090	4090	4090	4090	0
237	20241101	150300	54813855	4090	4090	4090	4090	1
238	20241101	150200	54809765	4080	4080	4080	4080	1
239	20241101	150100	54805685	4090	4090	4090	4090	0
240	20241101	150000	54805685	4090	4090	4090	4090	5
241	20241101	145900	54785235	4095	4095	4095	4095	0
242	20241101	145800	54785235	4095	4090	4095	4090	25
243	20241101	145700	54682865	4070	4090	4090	4070	20
244	20241101	145600	54601185	4090	4090	4090	4090	67
245	20241101	145500	54327155	4090	4090	4090	4090	18
246	20241101	145400	54253535	4095	4095	4095	4095	30
247	20241101	145300	54130685	4095	4095	4095	4095	0
248	20241101	145200	54130685	4095	4095	4095	4095	0
249	20241101	145100	54130685	4095	4095	4095	4095	0
250	20241101	145000	54130685	4095	4080	4095	4080	75
251	20241101	144900	53824670	4095	4095	4095	4095	0
252	20241101	144800	53824670	4095	4095	4095	4095	0
253	20241101	144700	53824670	4095	4095	4095	4095	0
254	20241101	144600	53824670	4095	4095	4095	4095	0
255	20241101	144500	53824670	4095	4085	4095	4065	901
256	20241101	144400	50160240	4095	4095	4095	4095	1
257	20241101	144300	50156145	4095	4095	4095	4095	0
258	20241101	144200	50156145	4095	4095	4095	4095	6
259	20241101	144100	50131575	4090	4090	4090	4090	0
260	20241101	144000	50131575	4090	4090	4090	4090	0
261	20241101	143900	50131575	4090	4090	4090	4090	0
262	20241101	143800	50131575	4090	4090	4090	4090	10
263	20241101	143700	50090675	4095	4095	4095	4095	0
264	20241101	143600	50090675	4095	4095	4095	4095	0
265	20241101	143500	50090675	4095	4090	4095	4090	11
266	20241101	143400	50045675	4090	4090	4090	4090	5
267	20241101	143300	50025225	4090	4090	4090	4090	5
268	20241101	143200	50004775	4090	4090	4090	4090	0
269	20241101	143100	50004775	4090	4090	4090	4090	0
270	20241101	143000	50004775	4090	4090	4090	4090	0
271	20241101	142900	50004775	4090	4090	4090	4090	39
272	20241101	142800	49845265	4090	4090	4090	4090	0
273	20241101	142700	49845265	4090	4090	4090	4090	0
274	20241101	142600	49845265	4090	4090	4090	4090	0
275	20241101	142500	49845265	4090	4090	4090	4090	0
276	20241101	142400	49845265	4090	4080	4090	4080	1500
277	20241101	142300	43711045	4080	4080	4080	4080	10
278	20241101	142200	43670245	4080	4080	4080	4080	1
279	20241101	142100	43666165	4070	4070	4070	4070	490
280	20241101	142000	41671865	4075	4075	4075	4075	0
281	20241101	141900	41671865	4075	4080	4080	4075	67
282	20241101	141800	41398815	4080	4080	4080	4080	0
283	20241101	141700	41398815	4080	4080	4080	4080	0
284	20241101	141600	41398815	4080	4080	4080	4080	0
285	20241101	141500	41398815	4080	4080	4080	4080	0
286	20241101	141400	41398815	4080	4080	4080	4080	0
287	20241101	141300	41398815	4080	4080	4080	4080	0
288	20241101	141200	41398815	4080	4080	4080	4080	0
289	20241101	141100	41398815	4080	4080	4080	4080	0
290	20241101	141000	41398815	4080	4080	4080	4080	0
291	20241101	140900	41398815	4080	4080	4080	4080	0
292	20241101	140800	41398815	4080	4080	4080	4080	0
293	20241101	140700	41398815	4080	4080	4080	4080	50
294	20241101	140600	41194815	4075	4075	4075	4075	0
295	20241101	140500	41194815	4075	4075	4075	4075	0
296	20241101	140400	41194815	4075	4070	4075	4070	211
297	20241101	140300	40335990	4070	4065	4070	4065	33
298	20241101	140200	40201835	4065	4065	4065	4065	0
299	20241101	140100	40201835	4065	4065	4065	4065	1
300	20241101	140000	40197770	4065	4065	4065	4065	1
301	20241101	135900	40193705	4065	4065	4065	4065	0
302	20241101	135800	40193705	4065	4065	4065	4065	0
303	20241101	135700	40193705	4065	4065	4065	4065	1
304	20241101	135600	40189640	4065	4065	4065	4065	0
305	20241101	135500	40189640	4065	4065	4065	4065	1
306	20241101	135400	40185575	4060	4060	4060	4060	2
307	20241101	135300	40177455	4065	4065	4065	4065	3
308	20241101	135200	40165260	4065	4065	4065	4065	0
309	20241101	135100	40165260	4065	4055	4065	4055	6
310	20241101	135000	40140880	4065	4055	4065	4055	7
311	20241101	134900	40112475	4065	4065	4065	4065	0
312	20241101	134800	40112475	4065	4065	4065	4065	6
313	20241101	134700	40088085	4070	4070	4070	4070	0
314	20241101	134600	40088085	4070	4070	4070	4070	0
315	20241101	134500	40088085	4070	4070	4070	4070	0
316	20241101	134400	40088085	4070	4055	4070	4055	11
317	20241101	134300	40043330	4055	4070	4070	4055	26
318	20241101	134200	39937540	4055	4070	4070	4055	31
319	20241101	134100	39811790	4070	4070	4070	4070	0
320	20241101	134000	39811790	4070	4070	4070	4070	1
321	20241101	133900	39807720	4055	4055	4055	4055	0
322	20241101	133800	39807720	4055	4070	4070	4055	76
323	20241101	133700	39499525	4070	4070	4070	4070	0
324	20241101	133600	39499525	4070	4070	4070	4070	12
325	20241101	133500	39450685	4070	4070	4070	4070	0
326	20241101	133400	39450685	4070	4070	4070	4070	1
327	20241101	133300	39446615	4055	4055	4055	4055	338
328	20241101	133200	38076025	4075	4075	4075	4075	0
329	20241101	133100	38076025	4075	4075	4075	4075	0
330	20241101	133000	38076025	4075	4075	4075	4075	0
331	20241101	132900	38076025	4075	4075	4075	4075	0
332	20241101	132800	38076025	4075	4075	4075	4075	0
333	20241101	132700	38076025	4075	4075	4075	4075	2
334	20241101	132600	38067875	4080	4080	4080	4080	0
335	20241101	132500	38067875	4080	4080	4080	4080	1
336	20241101	132400	38063795	4055	4060	4060	4055	11
337	20241101	132300	38019150	4080	4080	4080	4080	0
338	20241101	132200	38019150	4080	4080	4080	4080	0
339	20241101	132100	38019150	4080	4080	4080	4080	0
340	20241101	132000	38019150	4080	4080	4080	4080	0
341	20241101	131900	38019150	4080	4080	4080	4080	2
342	20241101	131800	38010990	4060	4080	4080	4060	17
343	20241101	131700	37941950	4080	4080	4080	4080	0
344	20241101	131600	37941950	4080	4075	4080	4075	10
345	20241101	131500	37901175	4075	4075	4075	4075	0
346	20241101	131400	37901175	4075	4075	4075	4075	0
347	20241101	131300	37901175	4075	4075	4075	4075	0
348	20241101	131200	37901175	4075	4075	4075	4075	0
349	20241101	131100	37901175	4075	4075	4075	4075	3
350	20241101	131000	37888950	4075	4075	4075	4075	0
351	20241101	130900	37888950	4075	4075	4075	4075	0
352	20241101	130800	37888950	4075	4075	4075	4075	0
353	20241101	130700	37888950	4075	4075	4075	4075	20
354	20241101	130600	37807450	4080	4080	4080	4080	0
355	20241101	130500	37807450	4080	4080	4080	4080	0
356	20241101	130400	37807450	4080	4080	4080	4080	0
357	20241101	130300	37807450	4080	4080	4080	4080	0
358	20241101	130200	37807450	4080	4080	4080	4080	13
359	20241101	130100	37754410	4080	4080	4080	4080	0
360	20241101	130000	37754410	4080	4080	4080	4080	0
361	20241101	125900	37754410	4080	4080	4080	4080	1
362	20241101	125800	37750330	4055	4075	4075	4055	323
363	20241101	125700	36438115	4080	4080	4080	4080	0
364	20241101	125600	36438115	4080	4080	4080	4080	0
365	20241101	125500	36438115	4080	4080	4080	4080	0
366	20241101	125400	36438115	4080	4080	4080	4080	0
367	20241101	125300	36438115	4080	4080	4080	4080	0
368	20241101	125200	36438115	4080	4080	4080	4080	0
369	20241101	125100	36438115	4080	4080	4080	4080	2
370	20241101	125000	36429955	4080	4080	4080	4080	0
371	20241101	124900	36429955	4080	4080	4080	4080	0
372	20241101	124800	36429955	4080	4080	4080	4080	0
373	20241101	124700	36429955	4080	4080	4080	4080	0
374	20241101	124600	36429955	4080	4080	4080	4080	0
375	20241101	124500	36429955	4080	4080	4080	4080	0
376	20241101	124400	36429955	4080	4080	4080	4080	0
377	20241101	124300	36429955	4080	4080	4080	4080	0
378	20241101	124200	36429955	4080	4080	4080	4080	0
379	20241101	124100	36429955	4080	4080	4080	4080	0
380	20241101	124000	36429955	4080	4080	4080	4080	0
381	20241101	123900	36429955	4080	4080	4080	4080	10
382	20241101	123800	36389155	4080	4080	4080	4080	1
383	20241101	123700	36385075	4080	4080	4080	4075	44
384	20241101	123600	36205575	4080	4080	4080	4080	2
385	20241101	123500	36197415	4080	4080	4080	4080	0
386	20241101	123400	36197415	4080	4080	4080	4080	0
387	20241101	123300	36197415	4080	4080	4080	4080	0
388	20241101	123200	36197415	4080	4080	4080	4080	0
389	20241101	123100	36197415	4080	4070	4080	4070	50
390	20241101	123000	35993715	4075	4080	4080	4075	21
391	20241101	122900	35908125	4080	4080	4080	4080	0
392	20241101	122800	35908125	4080	4080	4080	4080	0
393	20241101	122700	35908125	4080	4080	4080	4080	0
394	20241101	122600	35908125	4080	4080	4080	4080	0
395	20241101	122500	35908125	4080	4080	4080	4080	0
396	20241101	122400	35908125	4080	4080	4080	4080	1
397	20241101	122300	35904045	4080	4080	4080	4080	0
398	20241101	122200	35904045	4080	4080	4080	4080	0
399	20241101	122100	35904045	4080	4080	4080	4080	0
400	20241101	122000	35904045	4080	4080	4080	4080	0
401	20241101	121900	35904045	4080	4080	4080	4080	0
402	20241101	121800	35904045	4080	4080	4080	4080	0
403	20241101	121700	35904045	4080	4080	4080	4080	0
404	20241101	121600	35904045	4080	4080	4080	4080	0
405	20241101	121500	35904045	4080	4080	4080	4080	11
406	20241101	121400	35859165	4090	4090	4090	4090	0
407	20241101	121300	35859165	4090	4090	4090	4090	2
408	20241101	121200	35850985	4085	4085	4085	4085	5
409	20241101	121100	35830560	4085	4085	4085	4085	0
410	20241101	121000	35830560	4085	4085	4085	4085	0
411	20241101	120900	35830560	4085	4085	4085	4085	0
412	20241101	120800	35830560	4085	4085	4085	4085	0
413	20241101	120700	35830560	4085	4085	4085	4085	0
414	20241101	120600	35830560	4085	4085	4085	4085	0
415	20241101	120500	35830560	4085	4085	4085	4085	0
416	20241101	120400	35830560	4085	4085	4085	4085	0
417	20241101	120300	35830560	4085	4085	4085	4085	0
418	20241101	120200	35830560	4085	4085	4085	4085	0
419	20241101	120100	35830560	4085	4085	4085	4085	0
420	20241101	120000	35830560	4085	4085	4085	4085	10
421	20241101	115900	35789710	4090	4090	4090	4090	0
422	20241101	115800	35789710	4090	4085	4090	4085	2
423	20241101	115700	35781535	4085	4085	4085	4085	0
424	20241101	115600	35781535	4085	4085	4085	4085	10
425	20241101	115500	35740685	4080	4080	4080	4080	102
426	20241101	115400	35324525	4085	4085	4085	4085	0
427	20241101	115300	35324525	4085	4085	4085	4085	0
428	20241101	115200	35324525	4085	4085	4085	4085	0
429	20241101	115100	35324525	4085	4085	4085	4085	0
430	20241101	115000	35324525	4085	4085	4085	4085	0
431	20241101	114900	35324525	4085	4085	4085	4085	0
432	20241101	114800	35324525	4085	4085	4085	4085	0
433	20241101	114700	35324525	4085	4085	4085	4085	0
434	20241101	114600	35324525	4085	4085	4085	4085	0
435	20241101	114500	35324525	4085	4085	4085	4085	0
436	20241101	114400	35324525	4085	4085	4085	4085	5
437	20241101	114300	35304100	4080	4080	4080	4080	0
438	20241101	114200	35304100	4080	4080	4080	4080	0
439	20241101	114100	35304100	4080	4080	4080	4080	5
440	20241101	114000	35283700	4085	4085	4085	4085	0
441	20241101	113900	35283700	4085	4085	4085	4085	0
442	20241101	113800	35283700	4085	4085	4085	4085	0
443	20241101	113700	35283700	4085	4085	4085	4085	0
444	20241101	113600	35283700	4085	4085	4085	4085	0
445	20241101	113500	35283700	4085	4085	4085	4085	0
446	20241101	113400	35283700	4085	4085	4085	4085	0
447	20241101	113300	35283700	4085	4085	4085	4085	0
448	20241101	113200	35283700	4085	4085	4085	4085	0
449	20241101	113100	35283700	4085	4085	4085	4085	0
450	20241101	113000	35283700	4085	4085	4085	4085	0
451	20241101	112900	35283700	4085	4085	4085	4085	0
452	20241101	112800	35283700	4085	4085	4085	4085	0
453	20241101	112700	35283700	4085	4085	4085	4085	0
454	20241101	112600	35283700	4085	4085	4085	4085	0
455	20241101	112500	35283700	4085	4085	4085	4085	0
456	20241101	112400	35283700	4085	4085	4085	4085	1
457	20241101	112300	35279615	4085	4085	4085	4085	26
458	20241101	112200	35173405	4070	4070	4070	4070	0
459	20241101	112100	35173405	4070	4070	4070	4070	0
460	20241101	112000	35173405	4070	4070	4070	4070	1
461	20241101	111900	35169335	4065	4065	4065	4065	0
462	20241101	111800	35169335	4065	4065	4065	4065	0
463	20241101	111700	35169335	4065	4080	4080	4065	899
464	20241101	111600	31514315	4085	4085	4085	4085	1
465	20241101	111500	31510230	4085	4085	4085	4085	0
466	20241101	111400	31510230	4085	4085	4085	4085	2
467	20241101	111300	31502060	4085	4085	4085	4085	0
468	20241101	111200	31502060	4085	4085	4085	4085	0
469	20241101	111100	31502060	4085	4085	4085	4085	2
470	20241101	111000	31493890	4090	4090	4090	4090	0
471	20241101	110900	31493890	4090	4090	4090	4090	0
472	20241101	110800	31493890	4090	4090	4090	4090	0
473	20241101	110700	31493890	4090	4090	4090	4090	2
474	20241101	110600	31485710	4085	4085	4085	4085	1
475	20241101	110500	31481625	4090	4090	4090	4090	20
476	20241101	110400	31399825	4090	4090	4090	4090	2
477	20241101	110300	31391645	4095	4095	4095	4095	1
478	20241101	110200	31387550	4095	4095	4095	4095	0
479	20241101	110100	31387550	4095	4095	4095	4095	0
480	20241101	110000	31387550	4095	4095	4095	4095	0
481	20241101	105900	31387550	4095	4095	4095	4095	0
482	20241101	105800	31387550	4095	4095	4095	4095	1
483	20241101	105700	31383455	4090	4090	4090	4090	10
484	20241101	105600	31342555	4090	4090	4090	4090	1
485	20241101	105500	31338465	4070	4070	4070	4070	1
486	20241101	105400	31334395	4075	4075	4075	4075	0
487	20241101	105300	31334395	4075	4075	4075	4075	0
488	20241101	105200	31334395	4075	4075	4075	4075	0
489	20241101	105100	31334395	4075	4075	4075	4075	0
490	20241101	105000	31334395	4075	4075	4075	4075	0
491	20241101	104900	31334395	4075	4075	4075	4075	0
492	20241101	104800	31334395	4075	4075	4075	4075	0
493	20241101	104700	31334395	4075	4075	4075	4075	0
494	20241101	104600	31334395	4075	4075	4075	4075	0
495	20241101	104500	31334395	4075	4075	4075	4075	40
496	20241101	104400	31171395	4100	4100	4100	4100	0
497	20241101	104300	31171395	4100	4100	4100	4100	0
498	20241101	104200	31171395	4100	4100	4100	4100	0
499	20241101	104100	31171395	4100	4100	4100	4100	0
500	20241101	104000	31171395	4100	4100	4100	4100	0
501	20241101	103900	31171395	4100	4100	4100	4100	0
502	20241101	103800	31171395	4100	4100	4100	4100	0
503	20241101	103700	31171395	4100	4100	4100	4100	0
504	20241101	103600	31171395	4100	4100	4100	4100	0
505	20241101	103500	31171395	4100	4100	4100	4100	17
506	20241101	103400	31101695	4100	4100	4100	4100	1
507	20241101	103300	31097595	4065	4065	4065	4065	0
508	20241101	103200	31097595	4065	4085	4085	4065	13
509	20241101	103100	31044665	4105	4105	4105	4105	3
510	20241101	103000	31032350	4095	4095	4095	4095	0
511	20241101	102900	31032350	4095	4100	4100	4095	25
512	20241101	102800	30929855	4115	4115	4115	4115	0
513	20241101	102700	30929855	4115	4115	4115	4115	0
514	20241101	102600	30929855	4115	4115	4115	4115	5
515	20241101	102500	30909280	4115	4115	4115	4115	2
516	20241101	102400	30901050	4125	4125	4125	4125	3
517	20241101	102300	30888675	4135	4105	4135	4105	81
518	20241101	102200	30554470	4100	4070	4105	4070	4105
519	20241101	102100	13765930	4070	4070	4070	4070	0
520	20241101	102000	13765930	4070	4070	4070	4070	1
521	20241101	101900	13761860	4070	4070	4070	4070	1
522	20241101	101800	13757790	4055	4055	4070	4055	17
523	20241101	101700	13688840	4060	4060	4060	4060	35
524	20241101	101600	13546740	4065	4065	4065	4065	0
525	20241101	101500	13546740	4065	4065	4065	4065	0
526	20241101	101400	13546740	4065	4065	4065	4065	0
527	20241101	101300	13546740	4065	4065	4065	4065	0
528	20241101	101200	13546740	4065	4065	4065	4065	0
529	20241101	101100	13546740	4065	4065	4065	4055	78
530	20241101	101000	13230430	4060	4060	4060	4060	10
531	20241101	100900	13189830	4065	4065	4065	4065	0
532	20241101	100800	13189830	4065	4065	4065	4065	10
533	20241101	100700	13149180	4070	4070	4070	4070	0
534	20241101	100600	13149180	4070	4055	4070	4055	4
535	20241101	100500	13132915	4060	4060	4060	4060	0
536	20241101	100400	13132915	4060	4060	4060	4060	0
537	20241101	100300	13132915	4060	4060	4060	4060	97
538	20241101	100200	12739095	4055	4055	4055	4055	0
539	20241101	100100	12739095	4055	4055	4055	4055	142
540	20241101	100000	12163285	4055	4055	4055	4055	57
541	20241101	095900	11932150	4055	4055	4055	4055	0
542	20241101	095800	11932150	4055	4055	4055	4055	1
543	20241101	095700	11928095	4060	4060	4060	4060	0
544	20241101	095600	11928095	4060	4060	4060	4060	0
545	20241101	095500	11928095	4060	4060	4060	4060	3
546	20241101	095400	11915915	4060	4060	4060	4060	19
547	20241101	095300	11838775	4050	4060	4060	4050	182
548	20241101	095200	11101525	4055	4055	4055	4055	0
549	20241101	095100	11101525	4055	4055	4055	4055	5
550	20241101	095000	11081250	4050	4060	4060	4050	250
551	20241101	094900	10068565	4075	4075	4075	4075	1
552	20241101	094800	10064490	4075	4075	4075	4075	0
553	20241101	094700	10064490	4075	4075	4075	4075	2
554	20241101	094600	10056340	4060	4065	4065	4060	44
555	20241101	094500	9877635	4080	4080	4080	4080	0
556	20241101	094400	9877635	4080	4080	4080	4080	0
557	20241101	094300	9877635	4080	4080	4080	4080	1
558	20241101	094200	9873555	4075	4075	4075	4075	13
559	20241101	094100	9820580	4080	4080	4080	4080	1
560	20241101	094000	9816500	4075	4075	4075	4075	0
561	20241101	093900	9816500	4075	4075	4075	4075	0
562	20241101	093800	9816500	4075	4080	4080	4075	4
563	20241101	093700	9800190	4080	4080	4080	4080	10
564	20241101	093600	9759390	4080	4080	4080	4080	7
565	20241101	093500	9730830	4080	4070	4080	4050	867
566	20241101	093400	6219160	4080	4080	4080	4080	0
567	20241101	093300	6219160	4080	4080	4080	4080	1
568	20241101	093200	6215080	4080	4080	4080	4080	1
569	20241101	093100	6211000	4080	4080	4080	4080	0
570	20241101	093000	6211000	4080	4080	4080	4080	0
571	20241101	092900	6211000	4080	4080	4080	4080	0
572	20241101	092800	6211000	4080	4080	4080	4080	0
573	20241101	092700	6211000	4080	4070	4080	4050	1036
574	20241101	092600	2008960	4085	4085	4085	4085	0
575	20241101	092500	2008960	4085	4085	4085	4085	2
576	20241101	092400	2000790	4080	4090	4090	4080	16
577	20241101	092300	1935470	4090	4090	4090	4090	1
578	20241101	092200	1931380	4090	4090	4090	4090	0
579	20241101	092100	1931380	4090	4090	4090	4090	0
580	20241101	092000	1931380	4090	4090	4090	4090	1
581	20241101	091900	1927290	4090	4090	4090	4090	0
582	20241101	091800	1927290	4090	4090	4090	4090	0
583	20241101	091700	1927290	4090	4090	4090	4090	2
584	20241101	091600	1919110	4090	4090	4090	4090	0
585	20241101	091500	1919110	4090	4090	4090	4090	0
586	20241101	091400	1919110	4090	4090	4090	4090	0
587	20241101	091300	1919110	4090	4090	4090	4090	0
588	20241101	091200	1919110	4090	4090	4090	4090	0
589	20241101	091100	1919110	4090	4090	4090	4090	0
590	20241101	091000	1919110	4090	4065	4090	4065	181
591	20241101	090900	1183295	4070	4070	4070	4065	80
592	20241101	090800	857825	4075	4075	4075	4075	4
593	20241101	090700	841525	4080	4080	4080	4080	4
594	20241101	090600	825205	4080	4080	4080	4080	0
595	20241101	090500	825205	4080	4080	4080	4080	5
596	20241101	090400	804805	4085	4090	4090	4085	6
597	20241101	090300	780280	4090	4090	4090	4090	10
598	20241101	090200	739380	4080	4080	4080	4080	0
599	20241101	090100	739380	4080	4085	4085	4080	146
600	20241101	090000	142975	4085	4085	4085	4085	35