KissMeData/019540/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	190300	141495450	4065	4065	4065	4065	540
3	20241101	190200	141495450	4065	4065	4065	4065	0
4	20241101	190100	141495450	4065	4065	4065	4065	0
5	20241101	190000	141495450	4065	4065	4065	4065	0
6	20241101	185900	141495450	4065	4065	4065	4065	0
7	20241101	185800	141495450	4065	4065	4065	4065	0
8	20241101	185700	141495450	4065	4065	4065	4065	0
9	20241101	185600	141495450	4065	4065	4065	4065	0
10	20241101	185500	141495450	4065	4065	4065	4065	0
11	20241101	185400	141495450	4065	4065	4065	4065	0
12	20241101	185300	141495450	4065	4065	4065	4065	0
13	20241101	185200	141495450	4065	4065	4065	4065	0
14	20241101	185100	141495450	4065	4065	4065	4065	0
15	20241101	185000	141495450	4065	4065	4065	4065	0
16	20241101	184900	141495450	4065	4065	4065	4065	0
17	20241101	184800	141495450	4065	4065	4065	4065	0
18	20241101	184700	141495450	4065	4065	4065	4065	0
19	20241101	184600	141495450	4065	4065	4065	4065	0
20	20241101	184500	141495450	4065	4065	4065	4065	0
21	20241101	184400	141495450	4065	4065	4065	4065	0
22	20241101	184300	141495450	4065	4065	4065	4065	0
23	20241101	184200	141495450	4065	4065	4065	4065	0
24	20241101	184100	141495450	4065	4065	4065	4065	0
25	20241101	184000	141495450	4065	4065	4065	4065	0
26	20241101	183900	141495450	4065	4065	4065	4065	0
27	20241101	183800	141495450	4065	4065	4065	4065	0
28	20241101	183700	141495450	4065	4065	4065	4065	0
29	20241101	183600	141495450	4065	4065	4065	4065	0
30	20241101	183500	141495450	4065	4065	4065	4065	0
31	20241101	183400	141495450	4065	4065	4065	4065	0
32	20241101	183300	141495450	4065	4065	4065	4065	540
33	20241101	183200	141495450	4065	4065	4065	4065	0
34	20241101	183100	141495450	4065	4065	4065	4065	0
35	20241101	183000	141495450	4065	4065	4065	4065	0
36	20241101	182900	141495450	4065	4065	4065	4065	0
37	20241101	182800	141495450	4065	4065	4065	4065	0
38	20241101	182700	141495450	4065	4065	4065	4065	0
39	20241101	182600	141495450	4065	4065	4065	4065	0
40	20241101	182500	141495450	4065	4065	4065	4065	0
41	20241101	182400	141495450	4065	4065	4065	4065	0
42	20241101	182300	141495450	4065	4065	4065	4065	0
43	20241101	182200	141495450	4065	4065	4065	4065	0
44	20241101	182100	141495450	4065	4065	4065	4065	0
45	20241101	182000	141495450	4065	4065	4065	4065	0
46	20241101	181900	141495450	4065	4065	4065	4065	0
47	20241101	181800	141495450	4065	4065	4065	4065	0
48	20241101	181700	141495450	4065	4065	4065	4065	0
49	20241101	181600	141495450	4065	4065	4065	4065	0
50	20241101	181500	141495450	4065	4065	4065	4065	0
51	20241101	181400	141495450	4065	4065	4065	4065	0
52	20241101	181300	141495450	4065	4065	4065	4065	0
53	20241101	181200	141495450	4065	4065	4065	4065	0
54	20241101	181100	141495450	4065	4065	4065	4065	0
55	20241101	181000	141495450	4065	4065	4065	4065	0
56	20241101	180900	141495450	4065	4065	4065	4065	0
57	20241101	180800	141495450	4065	4065	4065	4065	0
58	20241101	180700	141495450	4065	4065	4065	4065	0
59	20241101	180600	141495450	4065	4065	4065	4065	0
60	20241101	180500	141495450	4065	4065	4065	4065	0
61	20241101	180400	141495450	4065	4065	4065	4065	0
62	20241101	180300	141495450	4065	4065	4065	4065	540
63	20241101	180200	141495450	4065	4065	4065	4065	0
64	20241101	180100	141495450	4065	4065	4065	4065	0
65	20241101	180000	141495450	4065	4065	4065	4065	0
66	20241101	175900	141495450	4065	4065	4065	4065	0
67	20241101	175800	141495450	4065	4065	4065	4065	0
68	20241101	175700	141495450	4065	4065	4065	4065	0
69	20241101	175600	141495450	4065	4065	4065	4065	0
70	20241101	175500	141495450	4065	4065	4065	4065	0
71	20241101	175400	141495450	4065	4065	4065	4065	0
72	20241101	175300	141495450	4065	4065	4065	4065	0
73	20241101	175200	141495450	4065	4065	4065	4065	0
74	20241101	175100	141495450	4065	4065	4065	4065	0
75	20241101	175000	141495450	4065	4065	4065	4065	0
76	20241101	174900	141495450	4065	4065	4065	4065	0
77	20241101	174800	141495450	4065	4065	4065	4065	0
78	20241101	174700	141495450	4065	4065	4065	4065	0
79	20241101	174600	141495450	4065	4065	4065	4065	0
80	20241101	174500	141495450	4065	4065	4065	4065	0
81	20241101	174400	141495450	4065	4065	4065	4065	0
82	20241101	174300	141495450	4065	4065	4065	4065	0
83	20241101	174200	141495450	4065	4065	4065	4065	0
84	20241101	174100	141495450	4065	4065	4065	4065	0
85	20241101	174000	141495450	4065	4065	4065	4065	0
86	20241101	173900	141495450	4065	4065	4065	4065	0
87	20241101	173800	141495450	4065	4065	4065	4065	0
88	20241101	173700	141495450	4065	4065	4065	4065	0
89	20241101	173600	141495450	4065	4065	4065	4065	0
90	20241101	173500	141495450	4065	4065	4065	4065	0
91	20241101	173400	141495450	4065	4065	4065	4065	0
92	20241101	173300	141495450	4065	4065	4065	4065	540
93	20241101	173200	141495450	4065	4065	4065	4065	0
94	20241101	173100	141495450	4065	4065	4065	4065	0
95	20241101	173000	141495450	4065	4065	4065	4065	0
96	20241101	172900	141495450	4065	4065	4065	4065	0
97	20241101	172800	141495450	4065	4065	4065	4065	0
98	20241101	172700	141495450	4065	4065	4065	4065	0
99	20241101	172600	141495450	4065	4065	4065	4065	0
100	20241101	172500	141495450	4065	4065	4065	4065	0
101	20241101	172400	141495450	4065	4065	4065	4065	0
102	20241101	172300	141495450	4065	4065	4065	4065	0
103	20241101	172200	141495450	4065	4065	4065	4065	0
104	20241101	172100	141495450	4065	4065	4065	4065	0
105	20241101	172000	141495450	4065	4065	4065	4065	0
106	20241101	171900	141495450	4065	4065	4065	4065	0
107	20241101	171800	141495450	4065	4065	4065	4065	0
108	20241101	171700	141495450	4065	4065	4065	4065	0
109	20241101	171600	141495450	4065	4065	4065	4065	0
110	20241101	171500	141495450	4065	4065	4065	4065	0
111	20241101	171400	141495450	4065	4065	4065	4065	0
112	20241101	171300	141495450	4065	4065	4065	4065	0
113	20241101	171200	141495450	4065	4065	4065	4065	0
114	20241101	171100	141495450	4065	4065	4065	4065	0
115	20241101	171000	141495450	4065	4065	4065	4065	0
116	20241101	170900	141495450	4065	4065	4065	4065	0
117	20241101	170800	141495450	4065	4065	4065	4065	0
118	20241101	170700	141495450	4065	4065	4065	4065	0
119	20241101	170600	141495450	4065	4065	4065	4065	0
120	20241101	170500	141495450	4065	4065	4065	4065	0
121	20241101	170400	141495450	4065	4065	4065	4065	0
122	20241101	170300	141495450	4065	4065	4065	4065	540
123	20241101	170200	141495450	4065	4065	4065	4065	0
124	20241101	170100	141495450	4065	4065	4065	4065	0
125	20241101	170000	141495450	4065	4065	4065	4065	0
126	20241101	165900	141495450	4065	4065	4065	4065	0
127	20241101	165800	141495450	4065	4065	4065	4065	0
128	20241101	165700	141495450	4065	4065	4065	4065	0
129	20241101	165600	141495450	4065	4065	4065	4065	0
130	20241101	165500	141495450	4065	4065	4065	4065	0
131	20241101	165400	141495450	4065	4065	4065	4065	0
132	20241101	165300	141495450	4065	4065	4065	4065	0
133	20241101	165200	141495450	4065	4065	4065	4065	0
134	20241101	165100	141495450	4065	4065	4065	4065	0
135	20241101	165000	141495450	4065	4065	4065	4065	0
136	20241101	164900	141495450	4065	4065	4065	4065	0
137	20241101	164800	141495450	4065	4065	4065	4065	0
138	20241101	164700	141495450	4065	4065	4065	4065	0
139	20241101	164600	141495450	4065	4065	4065	4065	0
140	20241101	164500	141495450	4065	4065	4065	4065	0
141	20241101	164400	141495450	4065	4065	4065	4065	0
142	20241101	164300	141495450	4065	4065	4065	4065	0
143	20241101	164200	141495450	4065	4065	4065	4065	0
144	20241101	164100	141495450	4065	4065	4065	4065	0
145	20241101	164000	141495450	4065	4065	4065	4065	0
146	20241101	163900	141495450	4065	4065	4065	4065	0
147	20241101	163800	141495450	4065	4065	4065	4065	0
148	20241101	163700	141495450	4065	4065	4065	4065	0
149	20241101	163600	141495450	4065	4065	4065	4065	0
150	20241101	163500	141495450	4065	4065	4065	4065	0
151	20241101	163400	141495450	4065	4065	4065	4065	0
152	20241101	163300	141495450	4065	4065	4065	4065	540
153	20241101	163200	141495450	4065	4065	4065	4065	0
154	20241101	163100	141495450	4065	4065	4065	4065	0
155	20241101	163000	141495450	4065	4065	4065	4065	0
156	20241101	162900	141495450	4065	4065	4065	4065	0
157	20241101	162800	141495450	4065	4065	4065	4065	0
158	20241101	162700	141495450	4065	4065	4065	4065	0
159	20241101	162600	141495450	4065	4065	4065	4065	0
160	20241101	162500	141495450	4065	4065	4065	4065	0
161	20241101	162400	141495450	4065	4065	4065	4065	0
162	20241101	162300	141495450	4065	4065	4065	4065	0
163	20241101	162200	141495450	4065	4065	4065	4065	0
164	20241101	162100	141495450	4065	4065	4065	4065	0
165	20241101	162000	141495450	4065	4065	4065	4065	0
166	20241101	161900	141495450	4065	4065	4065	4065	0
167	20241101	161800	141495450	4065	4065	4065	4065	0
168	20241101	161700	141495450	4065	4065	4065	4065	0
169	20241101	161600	141495450	4065	4065	4065	4065	0
170	20241101	161500	141495450	4065	4065	4065	4065	0
171	20241101	161400	141495450	4065	4065	4065	4065	0
172	20241101	161300	141495450	4065	4065	4065	4065	0
173	20241101	161200	141495450	4065	4065	4065	4065	0
174	20241101	161100	141495450	4065	4065	4065	4065	0
175	20241101	161000	141495450	4065	4065	4065	4065	0
176	20241101	160900	141495450	4065	4065	4065	4065	0
177	20241101	160800	141495450	4065	4065	4065	4065	0
178	20241101	160700	141495450	4065	4065	4065	4065	0
179	20241101	160600	141495450	4065	4065	4065	4065	0
180	20241101	160500	141495450	4065	4065	4065	4065	0
181	20241101	160400	141495450	4065	4065	4065	4065	0
182	20241101	160300	141495450	4065	4065	4065	4065	540
183	20241101	160200	141495450	4065	4065	4065	4065	0
184	20241101	160100	141495450	4065	4065	4065	4065	0
185	20241101	160000	141495450	4065	4065	4065	4065	0
186	20241101	155900	141495450	4065	4065	4065	4065	0
187	20241101	155800	141495450	4065	4065	4065	4065	0
188	20241101	155700	141495450	4065	4065	4065	4065	0
189	20241101	155600	141495450	4065	4065	4065	4065	0
190	20241101	155500	141495450	4065	4065	4065	4065	0
191	20241101	155400	141495450	4065	4065	4065	4065	0
192	20241101	155300	141495450	4065	4065	4065	4065	0
193	20241101	155200	141495450	4065	4065	4065	4065	0
194	20241101	155100	141495450	4065	4065	4065	4065	0
195	20241101	155000	141495450	4065	4065	4065	4065	0
196	20241101	154900	141495450	4065	4065	4065	4065	0
197	20241101	154800	141495450	4065	4065	4065	4065	0
198	20241101	154700	141495450	4065	4065	4065	4065	0
199	20241101	154600	141495450	4065	4065	4065	4065	0
200	20241101	154500	141495450	4065	4065	4065	4065	0
201	20241101	154400	141495450	4065	4065	4065	4065	0
202	20241101	154300	141495450	4065	4065	4065	4065	0
203	20241101	154200	141495450	4065	4065	4065	4065	0
204	20241101	154100	141495450	4065	4065	4065	4065	0
205	20241101	154000	141495450	4065	4065	4065	4065	0
206	20241101	153900	141495450	4065	4065	4065	4065	0
207	20241101	153800	141495450	4065	4065	4065	4065	0
208	20241101	153700	141495450	4065	4065	4065	4065	0
209	20241101	153600	141495450	4065	4065	4065	4065	0
210	20241101	153500	141495450	4065	4065	4065	4065	0
211	20241101	153400	141495450	4065	4065	4065	4065	0
212	20241101	153300	141495450	4065	4065	4065	4065	540
213	20241101	153200	141495450	4065	4065	4065	4065	0
214	20241101	153100	141495450	4065	4065	4065	4065	0
215	20241101	153000	141495450	4065	4065	4065	4065	540
216	20241101	152900	139300350	4040	4040	4040	4040	0
217	20241101	152800	139300350	4040	4040	4040	4040	0
218	20241101	152700	139300350	4040	4040	4040	4040	0
219	20241101	152600	139300350	4040	4040	4040	4040	0
220	20241101	152500	139300350	4040	4040	4040	4040	0
221	20241101	152400	139300350	4040	4040	4040	4040	0
222	20241101	152300	139300350	4040	4040	4040	4040	0
223	20241101	152200	139300350	4040	4040	4040	4040	0
224	20241101	152100	139300350	4040	4040	4040	4040	0
225	20241101	152000	139300350	4040	4040	4040	4040	0
226	20241101	151900	139300350	4040	4045	4045	4040	50
227	20241101	151800	139098275	4050	4050	4050	4050	0
228	20241101	151700	139098275	4050	4050	4050	4050	0
229	20241101	151600	139098275	4050	4050	4050	4050	0
230	20241101	151500	139098275	4050	4050	4050	4050	0
231	20241101	151400	139098275	4050	4055	4055	4040	766
232	20241101	151300	135995825	4050	4050	4050	4050	120
233	20241101	151200	135509825	4040	4040	4040	4040	0
234	20241101	151100	135509825	4040	4040	4040	4035	210
235	20241101	151000	134661575	4035	4035	4035	4035	0
236	20241101	150900	134661575	4035	4040	4040	4035	65
237	20241101	150800	134399045	4045	4045	4045	4045	0
238	20241101	150700	134399045	4045	4050	4050	4045	16
239	20241101	150600	134334300	4050	4065	4065	4050	162
240	20241101	150500	133676850	4055	4055	4055	4055	0
241	20241101	150400	133676850	4055	4050	4055	4050	11
242	20241101	150300	133632250	4050	4055	4055	4050	34
243	20241101	150200	133494450	4055	4055	4055	4055	8
244	20241101	150100	133462010	4070	4070	4070	4070	0
245	20241101	150000	133462010	4070	4070	4070	4070	1
246	20241101	145900	133457940	4070	4070	4070	4070	0
247	20241101	145800	133457940	4070	4070	4070	4070	0
248	20241101	145700	133457940	4070	4070	4070	4070	2
249	20241101	145600	133449800	4060	4060	4060	4060	0
250	20241101	145500	133449800	4060	4060	4060	4060	0
251	20241101	145400	133449800	4060	4060	4060	4060	79
252	20241101	145300	133129060	4060	4060	4060	4060	0
253	20241101	145200	133129060	4060	4060	4060	4060	0
254	20241101	145100	133129060	4060	4060	4060	4060	0
255	20241101	145000	133129060	4060	4060	4060	4060	1
256	20241101	144900	133125000	4060	4060	4060	4060	0
257	20241101	144800	133125000	4060	4060	4060	4060	5
258	20241101	144700	133104700	4060	4060	4060	4060	0
259	20241101	144600	133104700	4060	4060	4060	4060	0
260	20241101	144500	133104700	4060	4060	4060	4060	14
261	20241101	144400	133047860	4050	4050	4050	4050	0
262	20241101	144300	133047860	4050	4050	4050	4050	0
263	20241101	144200	133047860	4050	4050	4050	4050	33
264	20241101	144100	132914210	4050	4050	4050	4050	0
265	20241101	144000	132914210	4050	4050	4050	4050	114
266	20241101	143900	132452510	4060	4060	4060	4060	0
267	20241101	143800	132452510	4060	4060	4060	4060	5
268	20241101	143700	132432210	4050	4050	4050	4050	0
269	20241101	143600	132432210	4050	4050	4050	4050	0
270	20241101	143500	132432210	4050	4050	4050	4050	0
271	20241101	143400	132432210	4050	4050	4050	4050	0
272	20241101	143300	132432210	4050	4050	4050	4050	0
273	20241101	143200	132432210	4050	4050	4050	4050	0
274	20241101	143100	132432210	4050	4050	4050	4050	0
275	20241101	143000	132432210	4050	4050	4050	4050	0
276	20241101	142900	132432210	4050	4050	4050	4050	0
277	20241101	142800	132432210	4050	4050	4050	4050	0
278	20241101	142700	132432210	4050	4050	4050	4050	0
279	20241101	142600	132432210	4050	4050	4050	4050	0
280	20241101	142500	132432210	4050	4050	4050	4050	0
281	20241101	142400	132432210	4050	4050	4050	4050	0
282	20241101	142300	132432210	4050	4050	4050	4050	0
283	20241101	142200	132432210	4050	4050	4050	4050	0
284	20241101	142100	132432210	4050	4060	4060	4050	828
285	20241101	142000	129071360	4050	4050	4050	4050	26
286	20241101	141900	128966060	4060	4060	4060	4060	0
287	20241101	141800	128966060	4060	4060	4060	4060	0
288	20241101	141700	128966060	4060	4060	4060	4060	0
289	20241101	141600	128966060	4060	4060	4060	4060	0
290	20241101	141500	128966060	4060	4060	4060	4060	0
291	20241101	141400	128966060	4060	4060	4060	4060	0
292	20241101	141300	128966060	4060	4060	4060	4060	0
293	20241101	141200	128966060	4060	4045	4060	4045	125
294	20241101	141100	128460090	4055	4055	4055	4055	138
295	20241101	141000	127900500	4055	4055	4055	4055	0
296	20241101	140900	127900500	4055	4055	4055	4055	0
297	20241101	140800	127900500	4055	4055	4055	4055	0
298	20241101	140700	127900500	4055	4055	4055	4055	0
299	20241101	140600	127900500	4055	4055	4055	4055	0
300	20241101	140500	127900500	4055	4055	4055	4055	0
301	20241101	140400	127900500	4055	4055	4055	4055	0
302	20241101	140300	127900500	4055	4055	4055	4055	0
303	20241101	140200	127900500	4055	4055	4055	4055	0
304	20241101	140100	127900500	4055	4055	4055	4055	0
305	20241101	140000	127900500	4055	4055	4055	4055	0
306	20241101	135900	127900500	4055	4055	4055	4055	0
307	20241101	135800	127900500	4055	4055	4055	4055	1
308	20241101	135700	127896445	4055	4055	4055	4055	0
309	20241101	135600	127896445	4055	4055	4055	4055	0
310	20241101	135500	127896445	4055	4055	4055	4055	0
311	20241101	135400	127896445	4055	4045	4055	4045	109
312	20241101	135300	127454690	4035	4035	4035	4035	0
313	20241101	135200	127454690	4035	4035	4035	4035	0
314	20241101	135100	127454690	4035	4035	4035	4035	0
315	20241101	135000	127454690	4035	4035	4035	4035	0
316	20241101	134900	127454690	4035	4035	4035	4035	4
317	20241101	134800	127438550	4035	4025	4035	4025	86
318	20241101	134700	127092140	4025	4025	4025	4025	0
319	20241101	134600	127092140	4025	4025	4025	4025	0
320	20241101	134500	127092140	4025	4025	4035	4025	417
321	20241101	134400	125412995	4025	4040	4040	4015	2697
322	20241101	134300	114559750	4045	4045	4045	4045	173
323	20241101	134200	113859965	4055	4055	4055	4055	0
324	20241101	134100	113859965	4055	4055	4055	4055	0
325	20241101	134000	113859965	4055	4055	4055	4055	29
326	20241101	133900	113742370	4045	4045	4045	4045	0
327	20241101	133800	113742370	4045	4045	4045	4045	0
328	20241101	133700	113742370	4045	4045	4045	4045	375
329	20241101	133600	112225495	4045	4030	4045	4025	5013
330	20241101	133500	91955355	4025	4025	4025	4025	24
331	20241101	133400	91858755	4025	4035	4035	4025	1623
332	20241101	133300	85320175	4030	4030	4030	4030	0
333	20241101	133200	85320175	4030	4035	4035	4030	190
334	20241101	133100	84553635	4035	4035	4035	4035	0
335	20241101	133000	84553635	4035	4035	4035	4035	0
336	20241101	132900	84553635	4035	4035	4035	4035	22
337	20241101	132800	84464865	4035	4035	4035	4035	0
338	20241101	132700	84464865	4035	4035	4035	4035	0
339	20241101	132600	84464865	4035	4035	4035	4035	0
340	20241101	132500	84464865	4035	4035	4035	4035	0
341	20241101	132400	84464865	4035	4035	4035	4035	0
342	20241101	132300	84464865	4035	4035	4035	4035	0
343	20241101	132200	84464865	4035	4035	4035	4035	0
344	20241101	132100	84464865	4035	4035	4035	4035	0
345	20241101	132000	84464865	4035	4035	4035	4035	89
346	20241101	131900	84105750	4035	4035	4035	4035	0
347	20241101	131800	84105750	4035	4035	4035	4035	90
348	20241101	131700	83742600	4035	4035	4035	4035	0
349	20241101	131600	83742600	4035	4035	4035	4035	0
350	20241101	131500	83742600	4035	4035	4035	4035	307
351	20241101	131400	82503855	4035	4035	4035	4035	0
352	20241101	131300	82503855	4035	4035	4035	4035	0
353	20241101	131200	82503855	4035	4035	4035	4035	0
354	20241101	131100	82503855	4035	4045	4045	4035	1047
355	20241101	131000	78273805	4050	4050	4050	4050	25
356	20241101	130900	78172555	4060	4060	4060	4060	0
357	20241101	130800	78172555	4060	4060	4060	4060	0
358	20241101	130700	78172555	4060	4060	4060	4060	0
359	20241101	130600	78172555	4060	4045	4060	4045	188
360	20241101	130500	77412070	4045	4045	4045	4045	0
361	20241101	130400	77412070	4045	4045	4045	4045	0
362	20241101	130300	77412070	4045	4045	4045	4045	0
363	20241101	130200	77412070	4045	4045	4045	4045	0
364	20241101	130100	77412070	4045	4040	4045	4040	2
365	20241101	130000	77403985	4045	4050	4050	4045	435
366	20241101	125900	75643605	4060	4060	4060	4060	0
367	20241101	125800	75643605	4060	4060	4060	4060	0
368	20241101	125700	75643605	4060	4060	4060	4060	0
369	20241101	125600	75643605	4060	4060	4060	4060	0
370	20241101	125500	75643605	4060	4060	4060	4060	10
371	20241101	125400	75603005	4060	4060	4060	4060	0
372	20241101	125300	75603005	4060	4050	4060	4050	2
373	20241101	125200	75594895	4050	4050	4050	4050	0
374	20241101	125100	75594895	4050	4050	4050	4050	0
375	20241101	125000	75594895	4050	4050	4050	4050	0
376	20241101	124900	75594895	4050	4050	4050	4050	2
377	20241101	124800	75586795	4050	4050	4050	4050	2
378	20241101	124700	75578695	4050	4050	4050	4050	4
379	20241101	124600	75562495	4050	4050	4050	4050	4
380	20241101	124500	75546295	4050	4050	4060	4050	18
381	20241101	124400	75473275	4050	4050	4050	4050	4
382	20241101	124300	75457075	4050	4060	4060	4050	9
383	20241101	124200	75420575	4050	4050	4050	4050	4
384	20241101	124100	75404375	4050	4050	4050	4050	4
385	20241101	124000	75388175	4050	4050	4050	4050	4
386	20241101	123900	75371975	4050	4050	4050	4050	2
387	20241101	123800	75363875	4050	4045	4050	4045	4
388	20241101	123700	75347685	4060	4050	4060	4045	4
389	20241101	123600	75331475	4050	4060	4065	4050	221
390	20241101	123500	74435520	4060	4060	4060	4060	2
391	20241101	123400	74427400	4060	4060	4060	4060	5
392	20241101	123300	74407100	4060	4060	4060	4060	0
393	20241101	123200	74407100	4060	4060	4060	4060	0
394	20241101	123100	74407100	4060	4060	4060	4060	0
395	20241101	123000	74407100	4060	4060	4060	4060	211
396	20241101	122900	73550440	4060	4065	4065	4060	261
397	20241101	122800	72489735	4070	4070	4070	4070	24
398	20241101	122700	72392055	4070	4070	4070	4070	0
399	20241101	122600	72392055	4070	4070	4070	4070	0
400	20241101	122500	72392055	4070	4070	4070	4070	1
401	20241101	122400	72387985	4065	4065	4065	4065	0
402	20241101	122300	72387985	4065	4065	4065	4065	0
403	20241101	122200	72387985	4065	4065	4065	4065	0
404	20241101	122100	72387985	4065	4065	4065	4065	0
405	20241101	122000	72387985	4065	4065	4065	4065	2
406	20241101	121900	72379855	4070	4070	4070	4070	0
407	20241101	121800	72379855	4070	4070	4070	4070	0
408	20241101	121700	72379855	4070	4070	4070	4070	0
409	20241101	121600	72379855	4070	4070	4070	4070	5
410	20241101	121500	72359505	4070	4070	4070	4070	22
411	20241101	121400	72269965	4065	4065	4065	4065	0
412	20241101	121300	72269965	4065	4065	4065	4065	0
413	20241101	121200	72269965	4065	4065	4065	4065	0
414	20241101	121100	72269965	4065	4065	4065	4065	0
415	20241101	121000	72269965	4065	4065	4065	4065	0
416	20241101	120900	72269965	4065	4065	4065	4065	0
417	20241101	120800	72269965	4065	4065	4065	4065	0
418	20241101	120700	72269965	4065	4065	4065	4065	0
419	20241101	120600	72269965	4065	4065	4065	4065	30
420	20241101	120500	72148015	4065	4065	4065	4065	9
421	20241101	120400	72111430	4070	4070	4070	4070	0
422	20241101	120300	72111430	4070	4070	4070	4070	0
423	20241101	120200	72111430	4070	4070	4070	4070	0
424	20241101	120100	72111430	4070	4070	4070	4070	15
425	20241101	120000	72050380	4070	4070	4070	4070	0
426	20241101	115900	72050380	4070	4070	4070	4070	0
427	20241101	115800	72050380	4070	4070	4070	4070	0
428	20241101	115700	72050380	4070	4070	4070	4070	12
429	20241101	115600	72001540	4070	4070	4070	4070	2
430	20241101	115500	71993400	4060	4060	4060	4060	0
431	20241101	115400	71993400	4060	4060	4060	4060	0
432	20241101	115300	71993400	4060	4060	4060	4060	0
433	20241101	115200	71993400	4060	4060	4060	4060	0
434	20241101	115100	71993400	4060	4060	4060	4060	0
435	20241101	115000	71993400	4060	4060	4060	4060	0
436	20241101	114900	71993400	4060	4060	4060	4060	0
437	20241101	114800	71993400	4060	4060	4060	4060	100
438	20241101	114700	71587400	4060	4060	4060	4060	12
439	20241101	114600	71538680	4060	4060	4060	4060	0
440	20241101	114500	71538680	4060	4060	4060	4060	0
441	20241101	114400	71538680	4060	4060	4060	4060	5
442	20241101	114300	71518380	4080	4080	4080	4080	0
443	20241101	114200	71518380	4080	4080	4080	4080	0
444	20241101	114100	71518380	4080	4080	4080	4080	0
445	20241101	114000	71518380	4080	4060	4080	4060	2
446	20241101	113900	71510240	4065	4055	4065	4055	101
447	20241101	113800	71099685	4055	4055	4055	4055	0
448	20241101	113700	71099685	4055	4050	4055	4050	211
449	20241101	113600	70245060	4050	4050	4050	4050	52
450	20241101	113500	70034460	4050	4050	4050	4050	50
451	20241101	113400	69831960	4050	4050	4050	4050	20
452	20241101	113300	69750960	4050	4050	4050	4050	1
453	20241101	113200	69746910	4045	4045	4045	4045	0
454	20241101	113100	69746910	4045	4065	4065	4045	3159
455	20241101	113000	56942955	4065	4065	4065	4065	2
456	20241101	112900	56934825	4065	4065	4065	4065	39
457	20241101	112800	56776290	4065	4065	4065	4065	0
458	20241101	112700	56776290	4065	4065	4065	4065	0
459	20241101	112600	56776290	4065	4065	4065	4065	0
460	20241101	112500	56776290	4065	4065	4065	4065	0
461	20241101	112400	56776290	4065	4065	4065	4065	0
462	20241101	112300	56776290	4065	4065	4065	4065	2
463	20241101	112200	56768160	4055	4055	4055	4055	0
464	20241101	112100	56768160	4055	4060	4060	4055	73
465	20241101	112000	56471895	4050	4050	4050	4050	0
466	20241101	111900	56471895	4050	4050	4050	4050	0
467	20241101	111800	56471895	4050	4050	4050	4050	0
468	20241101	111700	56471895	4050	4050	4050	4050	0
469	20241101	111600	56471895	4050	4050	4050	4050	25
470	20241101	111500	56370645	4050	4070	4070	4050	2192
471	20241101	111400	47478565	4075	4075	4075	4075	0
472	20241101	111300	47478565	4075	4075	4075	4075	20
473	20241101	111200	47397065	4075	4075	4075	4075	0
474	20241101	111100	47397065	4075	4075	4075	4075	0
475	20241101	111000	47397065	4075	4075	4075	4075	6
476	20241101	110900	47372615	4070	4070	4070	4070	0
477	20241101	110800	47372615	4070	4070	4070	4070	6
478	20241101	110700	47348195	4070	4070	4070	4070	0
479	20241101	110600	47348195	4070	4070	4070	4070	0
480	20241101	110500	47348195	4070	4070	4070	4070	0
481	20241101	110400	47348195	4070	4070	4070	4070	0
482	20241101	110300	47348195	4070	4070	4070	4070	47
483	20241101	110200	47156905	4070	4070	4070	4070	0
484	20241101	110100	47156905	4070	4070	4070	4070	20
485	20241101	110000	47075505	4065	4065	4065	4065	0
486	20241101	105900	47075505	4065	4065	4065	4065	0
487	20241101	105800	47075505	4065	4065	4065	4065	0
488	20241101	105700	47075505	4065	4065	4065	4065	0
489	20241101	105600	47075505	4065	4065	4065	4065	0
490	20241101	105500	47075505	4065	4065	4065	4065	0
491	20241101	105400	47075505	4065	4065	4065	4065	0
492	20241101	105300	47075505	4065	4065	4065	4065	0
493	20241101	105200	47075505	4065	4065	4065	4065	0
494	20241101	105100	47075505	4065	4065	4065	4065	0
495	20241101	105000	47075505	4065	4065	4065	4065	0
496	20241101	104900	47075505	4065	4065	4065	4065	0
497	20241101	104800	47075505	4065	4065	4065	4065	50
498	20241101	104700	46872255	4060	4060	4060	4060	0
499	20241101	104600	46872255	4060	4060	4060	4060	0
500	20241101	104500	46872255	4060	4060	4060	4060	0
501	20241101	104400	46872255	4060	4060	4060	4060	0
502	20241101	104300	46872255	4060	4060	4060	4060	0
503	20241101	104200	46872255	4060	4060	4060	4060	0
504	20241101	104100	46872255	4060	4060	4060	4060	0
505	20241101	104000	46872255	4060	4060	4060	4060	0
506	20241101	103900	46872255	4060	4060	4060	4060	0
507	20241101	103800	46872255	4060	4060	4060	4060	0
508	20241101	103700	46872255	4060	4060	4060	4060	0
509	20241101	103600	46872255	4060	4065	4065	4060	70
510	20241101	103500	46588050	4065	4065	4065	4065	0
511	20241101	103400	46588050	4065	4065	4065	4065	0
512	20241101	103300	46588050	4065	4065	4065	4065	50
513	20241101	103200	46384800	4070	4070	4070	4070	1
514	20241101	103100	46380730	4070	4070	4070	4070	1
515	20241101	103000	46376660	4080	4080	4080	4080	0
516	20241101	102900	46376660	4080	4080	4080	4080	0
517	20241101	102800	46376660	4080	4080	4080	4080	0
518	20241101	102700	46376660	4080	4080	4080	4080	0
519	20241101	102600	46376660	4080	4080	4080	4080	0
520	20241101	102500	46376660	4080	4080	4080	4080	0
521	20241101	102400	46376660	4080	4080	4080	4080	2
522	20241101	102300	46368500	4070	4070	4070	4070	149
523	20241101	102200	45762070	4070	4070	4070	4070	0
524	20241101	102100	45762070	4070	4070	4070	4070	3
525	20241101	102000	45749860	4070	4070	4070	4070	7
526	20241101	101900	45721370	4070	4070	4070	4070	9
527	20241101	101800	45684740	4070	4070	4070	4070	0
528	20241101	101700	45684740	4070	4070	4070	4070	0
529	20241101	101600	45684740	4070	4070	4070	4070	0
530	20241101	101500	45684740	4070	4070	4070	4070	0
531	20241101	101400	45684740	4070	4070	4100	4060	792
532	20241101	101300	42448435	4075	4070	4075	4070	2
533	20241101	101200	42440290	4065	4065	4065	4065	0
534	20241101	101100	42440290	4065	4065	4065	4065	0
535	20241101	101000	42440290	4065	4065	4065	4065	20
536	20241101	100900	42358990	4065	4065	4065	4065	25
537	20241101	100800	42257365	4065	4065	4065	4065	0
538	20241101	100700	42257365	4065	4065	4065	4065	0
539	20241101	100600	42257365	4065	4065	4065	4065	0
540	20241101	100500	42257365	4065	4065	4065	4065	0
541	20241101	100400	42257365	4065	4065	4065	4065	0
542	20241101	100300	42257365	4065	4065	4065	4065	0
543	20241101	100200	42257365	4065	4070	4070	4065	23
544	20241101	100100	42163790	4070	4070	4070	4070	0
545	20241101	100000	42163790	4070	4070	4070	4070	0
546	20241101	095900	42163790	4070	4075	4075	4070	123
547	20241101	095800	41662740	4075	4080	4080	4075	916
548	20241101	095700	37929375	4090	4090	4090	4090	2
549	20241101	095600	37921195	4080	4080	4080	4080	3
550	20241101	095500	37908955	4085	4085	4085	4085	50
551	20241101	095400	37704705	4095	4090	4095	4090	128
552	20241101	095300	37181180	4085	4085	4085	4085	0
553	20241101	095200	37181180	4085	4085	4085	4085	0
554	20241101	095100	37181180	4085	4085	4085	4085	50
555	20241101	095000	36976930	4085	4085	4085	4085	10
556	20241101	094900	36936080	4085	4085	4085	4085	0
557	20241101	094800	36936080	4085	4085	4085	4085	0
558	20241101	094700	36936080	4085	4090	4090	4085	55
559	20241101	094600	36711380	4090	4090	4090	4090	0
560	20241101	094500	36711380	4090	4090	4090	4090	1
561	20241101	094400	36707290	4085	4085	4085	4085	50
562	20241101	094300	36503040	4080	4080	4080	4080	0
563	20241101	094200	36503040	4080	4080	4080	4080	0
564	20241101	094100	36503040	4080	4080	4080	4080	0
565	20241101	094000	36503040	4080	4080	4080	4080	49
566	20241101	093900	36303120	4080	4080	4080	4080	0
567	20241101	093800	36303120	4080	4080	4080	4080	0
568	20241101	093700	36303120	4080	4080	4080	4080	1
569	20241101	093600	36299040	4085	4085	4085	4085	3
570	20241101	093500	36286785	4085	4085	4085	4075	106
571	20241101	093400	35853895	4085	4085	4085	4085	17
572	20241101	093300	35784450	4090	4090	4090	4090	0
573	20241101	093200	35784450	4090	4085	4090	4085	5
574	20241101	093100	35764010	4090	4090	4090	4090	0
575	20241101	093000	35764010	4090	4090	4090	4090	0
576	20241101	092900	35764010	4090	4090	4090	4090	0
577	20241101	092800	35764010	4090	4090	4090	4090	0
578	20241101	092700	35764010	4090	4085	4090	4085	5
579	20241101	092600	35743570	4090	4090	4090	4090	0
580	20241101	092500	35743570	4090	4085	4090	4085	21
581	20241101	092400	35657710	4090	4085	4090	4085	18
582	20241101	092300	35584155	4090	4090	4090	4090	0
583	20241101	092200	35584155	4090	4090	4090	4090	0
584	20241101	092100	35584155	4090	4090	4090	4090	0
585	20241101	092000	35584155	4090	4085	4090	4085	77
586	20241101	091900	35269285	4070	4070	4070	4070	0
587	20241101	091800	35269285	4070	4070	4070	4070	0
588	20241101	091700	35269285	4070	4075	4085	4070	55
589	20241101	091600	35045045	4075	4075	4085	4075	23
590	20241101	091500	34951110	4075	4070	4085	4070	43
591	20241101	091400	34775990	4065	4060	4065	4055	4050
592	20241101	091300	18329455	4060	4060	4060	4060	227
593	20241101	091200	17407835	4055	4055	4055	4055	0
594	20241101	091100	17407835	4055	4055	4055	4055	0
595	20241101	091000	17407835	4055	4055	4055	4055	0
596	20241101	090900	17407835	4055	4055	4055	4055	0
597	20241101	090800	17407835	4055	4055	4055	4055	225
598	20241101	090700	16495460	4055	4055	4055	4055	0
599	20241101	090600	16495460	4055	4055	4055	4055	33
600	20241101	090500	16361645	4085	4085	4085	4050	242
601	20241101	090400	15373990	4095	4085	4095	4085	500
602	20241101	090300	13327105	4095	4095	4095	4095	0
603	20241101	090200	13327105	4095	4095	4095	4095	1
604	20241101	090100	13323010	4025	4065	4065	4020	241
605	20241101	090000	12347985	4050	4145	4145	4050	2576