KissMeData/043370/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	192400	106807190	10010	10010	10010	10010	170
3	20241101	192300	106807190	10010	10010	10010	10010	0
4	20241101	192200	106807190	10010	10010	10010	10010	0
5	20241101	192100	106807190	10010	10010	10010	10010	0
6	20241101	192000	106807190	10010	10010	10010	10010	0
7	20241101	191900	106807190	10010	10010	10010	10010	0
8	20241101	191800	106807190	10010	10010	10010	10010	0
9	20241101	191700	106807190	10010	10010	10010	10010	0
10	20241101	191600	106807190	10010	10010	10010	10010	0
11	20241101	191500	106807190	10010	10010	10010	10010	0
12	20241101	191400	106807190	10010	10010	10010	10010	0
13	20241101	191300	106807190	10010	10010	10010	10010	0
14	20241101	191200	106807190	10010	10010	10010	10010	0
15	20241101	191100	106807190	10010	10010	10010	10010	0
16	20241101	191000	106807190	10010	10010	10010	10010	0
17	20241101	190900	106807190	10010	10010	10010	10010	0
18	20241101	190800	106807190	10010	10010	10010	10010	0
19	20241101	190700	106807190	10010	10010	10010	10010	0
20	20241101	190600	106807190	10010	10010	10010	10010	0
21	20241101	190500	106807190	10010	10010	10010	10010	0
22	20241101	190400	106807190	10010	10010	10010	10010	0
23	20241101	190300	106807190	10010	10010	10010	10010	0
24	20241101	190200	106807190	10010	10010	10010	10010	0
25	20241101	190100	106807190	10010	10010	10010	10010	0
26	20241101	190000	106807190	10010	10010	10010	10010	0
27	20241101	185900	106807190	10010	10010	10010	10010	0
28	20241101	185800	106807190	10010	10010	10010	10010	0
29	20241101	185700	106807190	10010	10010	10010	10010	0
30	20241101	185600	106807190	10010	10010	10010	10010	0
31	20241101	185500	106807190	10010	10010	10010	10010	0
32	20241101	185400	106807190	10010	10010	10010	10010	170
33	20241101	185300	106807190	10010	10010	10010	10010	0
34	20241101	185200	106807190	10010	10010	10010	10010	0
35	20241101	185100	106807190	10010	10010	10010	10010	0
36	20241101	185000	106807190	10010	10010	10010	10010	0
37	20241101	184900	106807190	10010	10010	10010	10010	0
38	20241101	184800	106807190	10010	10010	10010	10010	0
39	20241101	184700	106807190	10010	10010	10010	10010	0
40	20241101	184600	106807190	10010	10010	10010	10010	0
41	20241101	184500	106807190	10010	10010	10010	10010	0
42	20241101	184400	106807190	10010	10010	10010	10010	0
43	20241101	184300	106807190	10010	10010	10010	10010	0
44	20241101	184200	106807190	10010	10010	10010	10010	0
45	20241101	184100	106807190	10010	10010	10010	10010	0
46	20241101	184000	106807190	10010	10010	10010	10010	0
47	20241101	183900	106807190	10010	10010	10010	10010	0
48	20241101	183800	106807190	10010	10010	10010	10010	0
49	20241101	183700	106807190	10010	10010	10010	10010	0
50	20241101	183600	106807190	10010	10010	10010	10010	0
51	20241101	183500	106807190	10010	10010	10010	10010	0
52	20241101	183400	106807190	10010	10010	10010	10010	0
53	20241101	183300	106807190	10010	10010	10010	10010	0
54	20241101	183200	106807190	10010	10010	10010	10010	0
55	20241101	183100	106807190	10010	10010	10010	10010	0
56	20241101	183000	106807190	10010	10010	10010	10010	0
57	20241101	182900	106807190	10010	10010	10010	10010	0
58	20241101	182800	106807190	10010	10010	10010	10010	0
59	20241101	182700	106807190	10010	10010	10010	10010	0
60	20241101	182600	106807190	10010	10010	10010	10010	0
61	20241101	182500	106807190	10010	10010	10010	10010	0
62	20241101	182400	106807190	10010	10010	10010	10010	170
63	20241101	182300	106807190	10010	10010	10010	10010	0
64	20241101	182200	106807190	10010	10010	10010	10010	0
65	20241101	182100	106807190	10010	10010	10010	10010	0
66	20241101	182000	106807190	10010	10010	10010	10010	0
67	20241101	181900	106807190	10010	10010	10010	10010	0
68	20241101	181800	106807190	10010	10010	10010	10010	0
69	20241101	181700	106807190	10010	10010	10010	10010	0
70	20241101	181600	106807190	10010	10010	10010	10010	0
71	20241101	181500	106807190	10010	10010	10010	10010	0
72	20241101	181400	106807190	10010	10010	10010	10010	0
73	20241101	181300	106807190	10010	10010	10010	10010	0
74	20241101	181200	106807190	10010	10010	10010	10010	0
75	20241101	181100	106807190	10010	10010	10010	10010	0
76	20241101	181000	106807190	10010	10010	10010	10010	0
77	20241101	180900	106807190	10010	10010	10010	10010	0
78	20241101	180800	106807190	10010	10010	10010	10010	0
79	20241101	180700	106807190	10010	10010	10010	10010	0
80	20241101	180600	106807190	10010	10010	10010	10010	0
81	20241101	180500	106807190	10010	10010	10010	10010	0
82	20241101	180400	106807190	10010	10010	10010	10010	0
83	20241101	180300	106807190	10010	10010	10010	10010	0
84	20241101	180200	106807190	10010	10010	10010	10010	0
85	20241101	180100	106807190	10010	10010	10010	10010	0
86	20241101	180000	106807190	10010	10010	10010	10010	0
87	20241101	175900	106807190	10010	10010	10010	10010	0
88	20241101	175800	106807190	10010	10010	10010	10010	0
89	20241101	175700	106807190	10010	10010	10010	10010	0
90	20241101	175600	106807190	10010	10010	10010	10010	0
91	20241101	175500	106807190	10010	10010	10010	10010	0
92	20241101	175400	106807190	10010	10010	10010	10010	170
93	20241101	175300	106807190	10010	10010	10010	10010	0
94	20241101	175200	106807190	10010	10010	10010	10010	0
95	20241101	175100	106807190	10010	10010	10010	10010	0
96	20241101	175000	106807190	10010	10010	10010	10010	0
97	20241101	174900	106807190	10010	10010	10010	10010	0
98	20241101	174800	106807190	10010	10010	10010	10010	0
99	20241101	174700	106807190	10010	10010	10010	10010	0
100	20241101	174600	106807190	10010	10010	10010	10010	0
101	20241101	174500	106807190	10010	10010	10010	10010	0
102	20241101	174400	106807190	10010	10010	10010	10010	0
103	20241101	174300	106807190	10010	10010	10010	10010	0
104	20241101	174200	106807190	10010	10010	10010	10010	0
105	20241101	174100	106807190	10010	10010	10010	10010	0
106	20241101	174000	106807190	10010	10010	10010	10010	0
107	20241101	173900	106807190	10010	10010	10010	10010	0
108	20241101	173800	106807190	10010	10010	10010	10010	0
109	20241101	173700	106807190	10010	10010	10010	10010	0
110	20241101	173600	106807190	10010	10010	10010	10010	0
111	20241101	173500	106807190	10010	10010	10010	10010	0
112	20241101	173400	106807190	10010	10010	10010	10010	0
113	20241101	173300	106807190	10010	10010	10010	10010	0
114	20241101	173200	106807190	10010	10010	10010	10010	0
115	20241101	173100	106807190	10010	10010	10010	10010	0
116	20241101	173000	106807190	10010	10010	10010	10010	0
117	20241101	172900	106807190	10010	10010	10010	10010	0
118	20241101	172800	106807190	10010	10010	10010	10010	0
119	20241101	172700	106807190	10010	10010	10010	10010	0
120	20241101	172600	106807190	10010	10010	10010	10010	0
121	20241101	172500	106807190	10010	10010	10010	10010	0
122	20241101	172400	106807190	10010	10010	10010	10010	170
123	20241101	172300	106807190	10010	10010	10010	10010	0
124	20241101	172200	106807190	10010	10010	10010	10010	0
125	20241101	172100	106807190	10010	10010	10010	10010	0
126	20241101	172000	106807190	10010	10010	10010	10010	0
127	20241101	171900	106807190	10010	10010	10010	10010	0
128	20241101	171800	106807190	10010	10010	10010	10010	0
129	20241101	171700	106807190	10010	10010	10010	10010	0
130	20241101	171600	106807190	10010	10010	10010	10010	0
131	20241101	171500	106807190	10010	10010	10010	10010	0
132	20241101	171400	106807190	10010	10010	10010	10010	0
133	20241101	171300	106807190	10010	10010	10010	10010	0
134	20241101	171200	106807190	10010	10010	10010	10010	0
135	20241101	171100	106807190	10010	10010	10010	10010	0
136	20241101	171000	106807190	10010	10010	10010	10010	0
137	20241101	170900	106807190	10010	10010	10010	10010	0
138	20241101	170800	106807190	10010	10010	10010	10010	0
139	20241101	170700	106807190	10010	10010	10010	10010	0
140	20241101	170600	106807190	10010	10010	10010	10010	0
141	20241101	170500	106807190	10010	10010	10010	10010	0
142	20241101	170400	106807190	10010	10010	10010	10010	0
143	20241101	170300	106807190	10010	10010	10010	10010	0
144	20241101	170200	106807190	10010	10010	10010	10010	0
145	20241101	170100	106807190	10010	10010	10010	10010	0
146	20241101	170000	106807190	10010	10010	10010	10010	0
147	20241101	165900	106807190	10010	10010	10010	10010	0
148	20241101	165800	106807190	10010	10010	10010	10010	0
149	20241101	165700	106807190	10010	10010	10010	10010	0
150	20241101	165600	106807190	10010	10010	10010	10010	0
151	20241101	165500	106807190	10010	10010	10010	10010	0
152	20241101	165400	106807190	10010	10010	10010	10010	170
153	20241101	165300	106807190	10010	10010	10010	10010	0
154	20241101	165200	106807190	10010	10010	10010	10010	0
155	20241101	165100	106807190	10010	10010	10010	10010	0
156	20241101	165000	106807190	10010	10010	10010	10010	0
157	20241101	164900	106807190	10010	10010	10010	10010	0
158	20241101	164800	106807190	10010	10010	10010	10010	0
159	20241101	164700	106807190	10010	10010	10010	10010	0
160	20241101	164600	106807190	10010	10010	10010	10010	0
161	20241101	164500	106807190	10010	10010	10010	10010	0
162	20241101	164400	106807190	10010	10010	10010	10010	0
163	20241101	164300	106807190	10010	10010	10010	10010	0
164	20241101	164200	106807190	10010	10010	10010	10010	0
165	20241101	164100	106807190	10010	10010	10010	10010	0
166	20241101	164000	106807190	10010	10010	10010	10010	0
167	20241101	163900	106807190	10010	10010	10010	10010	0
168	20241101	163800	106807190	10010	10010	10010	10010	0
169	20241101	163700	106807190	10010	10010	10010	10010	0
170	20241101	163600	106807190	10010	10010	10010	10010	0
171	20241101	163500	106807190	10010	10010	10010	10010	0
172	20241101	163400	106807190	10010	10010	10010	10010	0
173	20241101	163300	106807190	10010	10010	10010	10010	0
174	20241101	163200	106807190	10010	10010	10010	10010	0
175	20241101	163100	106807190	10010	10010	10010	10010	0
176	20241101	163000	106807190	10010	10010	10010	10010	0
177	20241101	162900	106807190	10010	10010	10010	10010	0
178	20241101	162800	106807190	10010	10010	10010	10010	0
179	20241101	162700	106807190	10010	10010	10010	10010	0
180	20241101	162600	106807190	10010	10010	10010	10010	0
181	20241101	162500	106807190	10010	10010	10010	10010	0
182	20241101	162400	106807190	10010	10010	10010	10010	170
183	20241101	162300	106807190	10010	10010	10010	10010	0
184	20241101	162200	106807190	10010	10010	10010	10010	0
185	20241101	162100	106807190	10010	10010	10010	10010	0
186	20241101	162000	106807190	10010	10010	10010	10010	0
187	20241101	161900	106807190	10010	10010	10010	10010	0
188	20241101	161800	106807190	10010	10010	10010	10010	0
189	20241101	161700	106807190	10010	10010	10010	10010	0
190	20241101	161600	106807190	10010	10010	10010	10010	0
191	20241101	161500	106807190	10010	10010	10010	10010	0
192	20241101	161400	106807190	10010	10010	10010	10010	0
193	20241101	161300	106807190	10010	10010	10010	10010	0
194	20241101	161200	106807190	10010	10010	10010	10010	0
195	20241101	161100	106807190	10010	10010	10010	10010	0
196	20241101	161000	106807190	10010	10010	10010	10010	0
197	20241101	160900	106807190	10010	10010	10010	10010	0
198	20241101	160800	106807190	10010	10010	10010	10010	0
199	20241101	160700	106807190	10010	10010	10010	10010	0
200	20241101	160600	106807190	10010	10010	10010	10010	0
201	20241101	160500	106807190	10010	10010	10010	10010	0
202	20241101	160400	106807190	10010	10010	10010	10010	0
203	20241101	160300	106807190	10010	10010	10010	10010	0
204	20241101	160200	106807190	10010	10010	10010	10010	0
205	20241101	160100	106807190	10010	10010	10010	10010	0
206	20241101	160000	106807190	10010	10010	10010	10010	0
207	20241101	155900	106807190	10010	10010	10010	10010	0
208	20241101	155800	106807190	10010	10010	10010	10010	0
209	20241101	155700	106807190	10010	10010	10010	10010	0
210	20241101	155600	106807190	10010	10010	10010	10010	0
211	20241101	155500	106807190	10010	10010	10010	10010	0
212	20241101	155400	106807190	10010	10010	10010	10010	170
213	20241101	155300	106807190	10010	10010	10010	10010	0
214	20241101	155200	106807190	10010	10010	10010	10010	0
215	20241101	155100	106807190	10010	10010	10010	10010	0
216	20241101	155000	106807190	10010	10010	10010	10010	0
217	20241101	154900	106807190	10010	10010	10010	10010	0
218	20241101	154800	106807190	10010	10010	10010	10010	0
219	20241101	154700	106807190	10010	10010	10010	10010	0
220	20241101	154600	106807190	10010	10010	10010	10010	0
221	20241101	154500	106807190	10010	10010	10010	10010	0
222	20241101	154400	106807190	10010	10010	10010	10010	0
223	20241101	154300	106807190	10010	10010	10010	10010	0
224	20241101	154200	106807190	10010	10010	10010	10010	0
225	20241101	154100	106807190	10010	10010	10010	10010	0
226	20241101	154000	106807190	10010	10010	10010	10010	0
227	20241101	153900	106807190	10010	10010	10010	10010	0
228	20241101	153800	106807190	10010	10010	10010	10010	0
229	20241101	153700	106807190	10010	10010	10010	10010	0
230	20241101	153600	106807190	10010	10010	10010	10010	0
231	20241101	153500	106807190	10010	10010	10010	10010	0
232	20241101	153400	106807190	10010	10010	10010	10010	0
233	20241101	153300	106807190	10010	10010	10010	10010	0
234	20241101	153200	106807190	10010	10010	10010	10010	0
235	20241101	153100	106807190	10010	10010	10010	10010	0
236	20241101	153000	106807190	10010	10010	10010	10010	170
237	20241101	152900	105105490	9980	9980	9980	9980	0
238	20241101	152800	105105490	9980	9980	9980	9980	0
239	20241101	152700	105105490	9980	9980	9980	9980	0
240	20241101	152600	105105490	9980	9980	9980	9980	0
241	20241101	152500	105105490	9980	9980	9980	9980	0
242	20241101	152400	105105490	9980	9980	9980	9980	0
243	20241101	152300	105105490	9980	9980	9980	9980	0
244	20241101	152200	105105490	9980	9980	9980	9980	0
245	20241101	152100	105105490	9980	9980	9980	9980	0
246	20241101	152000	105105490	9980	9980	9980	9980	0
247	20241101	151900	105105490	9980	9980	9980	9970	12
248	20241101	151800	104985740	9980	9970	9980	9970	77
249	20241101	151700	104218040	9980	9960	9980	9960	2
250	20241101	151600	104198100	9960	9960	9960	9960	25
251	20241101	151500	103949100	9980	9980	9980	9980	36
252	20241101	151400	103589820	9960	9960	9960	9960	0
253	20241101	151300	103589820	9960	9960	9960	9960	155
254	20241101	151200	102046020	9970	9960	9970	9960	153
255	20241101	151100	100522000	9960	9960	9960	9960	11
256	20241101	151000	100412440	9970	9970	9970	9970	0
257	20241101	150900	100412440	9970	9970	9970	9970	28
258	20241101	150800	100133280	9960	9960	9960	9960	11
259	20241101	150700	100023720	9990	9990	9990	9990	0
260	20241101	150600	100023720	9990	9990	9990	9990	0
261	20241101	150500	100023720	9990	9990	9990	9990	0
262	20241101	150400	100023720	9990	9980	9990	9960	7
263	20241101	150300	99953910	9960	9960	9960	9960	13
264	20241101	150200	99824430	9980	9980	9980	9980	0
265	20241101	150100	99824430	9980	9980	9980	9980	10
266	20241101	150000	99724630	9980	9980	9980	9980	0
267	20241101	145900	99724630	9980	9980	9980	9980	0
268	20241101	145800	99724630	9980	9970	9980	9970	16
269	20241101	145700	99565020	9970	9970	9970	9970	14
270	20241101	145600	99425440	9970	9970	9970	9970	0
271	20241101	145500	99425440	9970	9970	9970	9970	0
272	20241101	145400	99425440	9970	9970	9970	9970	0
273	20241101	145300	99425440	9970	9970	9970	9970	0
274	20241101	145200	99425440	9970	9970	9970	9970	0
275	20241101	145100	99425440	9970	9970	9970	9970	0
276	20241101	145000	99425440	9970	9970	9970	9970	0
277	20241101	144900	99425440	9970	9970	9970	9970	0
278	20241101	144800	99425440	9970	9970	9970	9970	0
279	20241101	144700	99425440	9970	9970	9970	9970	0
280	20241101	144600	99425440	9970	9970	9970	9970	0
281	20241101	144500	99425440	9970	9970	9970	9970	0
282	20241101	144400	99425440	9970	9970	9970	9970	8
283	20241101	144300	99345680	9970	9970	9970	9970	0
284	20241101	144200	99345680	9970	9970	9970	9970	0
285	20241101	144100	99345680	9970	9970	9970	9970	0
286	20241101	144000	99345680	9970	9970	9970	9970	0
287	20241101	143900	99345680	9970	9970	9970	9970	0
288	20241101	143800	99345680	9970	9970	9970	9970	50
289	20241101	143700	98847180	10000	10000	10000	10000	0
290	20241101	143600	98847180	10000	10000	10000	10000	0
291	20241101	143500	98847180	10000	10000	10000	10000	0
292	20241101	143400	98847180	10000	10000	10000	10000	0
293	20241101	143300	98847180	10000	10000	10000	10000	0
294	20241101	143200	98847180	10000	10000	10000	10000	0
295	20241101	143100	98847180	10000	10000	10000	10000	0
296	20241101	143000	98847180	10000	10000	10000	10000	10
297	20241101	142900	98747180	10000	9970	10000	9970	10
298	20241101	142800	98647450	10000	10000	10000	10000	0
299	20241101	142700	98647450	10000	10000	10000	10000	9
300	20241101	142600	98557450	10000	9970	10000	9970	10
301	20241101	142500	98457720	9970	10000	10000	9970	199
302	20241101	142400	96473420	10000	9970	10000	9970	2
303	20241101	142300	96453450	9970	9970	9970	9970	8
304	20241101	142200	96373690	9990	9990	9990	9990	9
305	20241101	142100	96283780	9990	9970	9990	9970	18
306	20241101	142000	96104120	9990	9970	9990	9970	2
307	20241101	141900	96084160	9970	9970	9970	9970	0
308	20241101	141800	96084160	9970	9970	9970	9970	8
309	20241101	141700	96004400	9990	9990	9990	9990	9
310	20241101	141600	95914490	9990	9970	9990	9970	12
311	20241101	141500	95794810	9970	9970	9970	9970	0
312	20241101	141400	95794810	9970	9970	9970	9970	0
313	20241101	141300	95794810	9970	9970	9970	9970	8
314	20241101	141200	95715050	9990	9990	9990	9990	9
315	20241101	141100	95625140	9990	9970	9990	9970	18
316	20241101	141000	95445480	9970	9970	9970	9970	0
317	20241101	140900	95445480	9970	9970	9970	9970	0
318	20241101	140800	95445480	9970	9970	9970	9970	8
319	20241101	140700	95365720	9970	9970	9970	9970	0
320	20241101	140600	95365720	9970	9970	9970	9970	9
321	20241101	140500	95275990	9990	9990	10000	9990	19
322	20241101	140400	95086010	9990	9990	9990	9990	10
323	20241101	140300	94986110	9970	9970	9970	9970	9
324	20241101	140200	94896380	9970	9970	9970	9970	0
325	20241101	140100	94896380	9970	9970	9970	9970	9
326	20241101	140000	94806650	10000	10000	10000	10000	9
327	20241101	135900	94716650	10000	9970	10000	9970	2
328	20241101	135800	94696680	9970	9970	9970	9970	9
329	20241101	135700	94606950	10000	10000	10000	10000	10
330	20241101	135600	94506950	10000	9970	10000	9970	12
331	20241101	135500	94387280	10000	10000	10000	10000	9
332	20241101	135400	94297280	10000	9970	10000	9970	3
333	20241101	135300	94267340	9970	9970	9970	9970	9
334	20241101	135200	94177610	10000	10000	10000	10000	11
335	20241101	135100	94067610	9970	9990	10000	9970	20
336	20241101	135000	93868160	10000	9990	10000	9990	19
337	20241101	134900	93678310	9970	9970	9970	9970	0
338	20241101	134800	93678310	9970	10000	10000	9970	52
339	20241101	134700	93158920	9990	9990	9990	9990	36
340	20241101	134600	92799280	9990	9980	9990	9960	12
341	20241101	134500	92679700	9990	9990	9990	9990	10
342	20241101	134400	92579800	9970	9970	9970	9970	200
343	20241101	134300	90585800	9970	9970	9970	9970	9
344	20241101	134200	90496070	9970	9980	9980	9970	90
345	20241101	134100	89598430	9990	9990	9990	9990	10
346	20241101	134000	89498530	9980	9980	9980	9980	9
347	20241101	133900	89408710	9980	9980	9980	9980	0
348	20241101	133800	89408710	9980	9990	9990	9980	19
349	20241101	133700	89218990	9990	9990	9990	9990	1
350	20241101	133600	89209000	9990	9990	9990	9990	29
351	20241101	133500	88919290	9970	9990	9990	9970	18
352	20241101	133400	88739650	9990	9990	9990	9990	3
353	20241101	133300	88709680	9990	9990	9990	9970	27
354	20241101	133200	88440130	9990	9990	9990	9990	0
355	20241101	133100	88440130	9990	9970	9990	9970	3
356	20241101	133000	88410200	9970	9990	9990	9970	18
357	20241101	132900	88230560	9990	9990	9990	9990	0
358	20241101	132800	88230560	9990	9970	9990	9970	19
359	20241101	132700	88040930	9970	9970	9970	9970	0
360	20241101	132600	88040930	9970	9970	9970	9970	0
361	20241101	132500	88040930	9970	9990	9990	9970	27
362	20241101	132400	87771380	9990	9990	9990	9990	0
363	20241101	132300	87771380	9990	9970	9990	9970	18
364	20241101	132200	87591740	9990	9990	9990	9990	10
365	20241101	132100	87491840	10000	10000	10000	10000	1
366	20241101	132000	87481840	9970	9970	9970	9970	9
367	20241101	131900	87392110	10000	9980	10000	9980	162
368	20241101	131800	85775330	9980	9980	9980	9980	11
369	20241101	131700	85665550	9990	9990	9990	9990	0
370	20241101	131600	85665550	9990	9990	9990	9990	88
371	20241101	131500	84786430	9990	10000	10000	9990	141
372	20241101	131400	83376520	10000	10000	10000	10000	1
373	20241101	131300	83366520	10010	9930	10010	9930	295
374	20241101	131200	80419720	9930	9930	9930	9930	0
375	20241101	131100	80419720	9930	9930	9930	9930	0
376	20241101	131000	80419720	9930	9970	9970	9930	19
377	20241101	130900	80230650	9930	9930	9930	9930	0
378	20241101	130800	80230650	9930	9930	9930	9930	9
379	20241101	130700	80141280	9970	9930	9970	9930	23
380	20241101	130600	79912050	9930	9930	9930	9930	0
381	20241101	130500	79912050	9930	9930	9930	9930	9
382	20241101	130400	79822680	9970	9970	9970	9970	32
383	20241101	130300	79503640	9930	9930	9930	9930	10
384	20241101	130200	79404340	9970	9970	9970	9970	0
385	20241101	130100	79404340	9970	9970	9970	9970	1
386	20241101	130000	79394370	9930	9930	9930	9930	9
387	20241101	125900	79305000	9970	9970	9970	9970	0
388	20241101	125800	79305000	9970	9960	9970	9930	353
389	20241101	125700	75793850	9980	9980	9980	9980	0
390	20241101	125600	75793850	9980	9980	9980	9980	10
391	20241101	125500	75694050	9960	9960	9960	9960	9
392	20241101	125400	75604410	9980	9980	9980	9980	0
393	20241101	125300	75604410	9980	9960	9980	9960	27
394	20241101	125200	75335130	9980	9980	9980	9980	0
395	20241101	125100	75335130	9980	9980	9980	9980	1
396	20241101	125000	75325150	9960	9980	9980	9960	18
397	20241101	124900	75145690	9980	9980	9980	9980	0
398	20241101	124800	75145690	9980	9960	9980	9960	11
399	20241101	124700	75036110	9980	9980	9980	9980	9
400	20241101	124600	74946290	9980	9980	9980	9980	0
401	20241101	124500	74946290	9980	9960	9980	9960	28
402	20241101	124400	74667130	9960	9960	9960	9960	0
403	20241101	124300	74667130	9960	9960	9960	9960	9
404	20241101	124200	74577490	9960	9960	9960	9960	0
405	20241101	124100	74577490	9960	9960	9960	9960	0
406	20241101	124000	74577490	9960	9980	9980	9960	18
407	20241101	123900	74398030	9980	9980	9980	9980	0
408	20241101	123800	74398030	9980	9960	9980	9960	11
409	20241101	123700	74288450	9980	9980	9980	9980	9
410	20241101	123600	74198630	9960	9960	9960	9960	0
411	20241101	123500	74198630	9960	9960	9960	9960	9
412	20241101	123400	74108990	9960	9960	9960	9960	0
413	20241101	123300	74108990	9960	9960	9960	9960	9
414	20241101	123200	74019350	9990	9960	9990	9960	2
415	20241101	123100	73999400	9960	9960	9960	9960	0
416	20241101	123000	73999400	9960	9960	9960	9960	9
417	20241101	122900	73909760	9960	9960	9960	9960	0
418	20241101	122800	73909760	9960	9960	9960	9960	9
419	20241101	122700	73820120	9960	9960	9960	9960	0
420	20241101	122600	73820120	9960	9960	9960	9960	0
421	20241101	122500	73820120	9960	9980	9980	9960	9
422	20241101	122400	73730400	9990	9990	9990	9990	0
423	20241101	122300	73730400	9990	9980	9990	9980	46
424	20241101	122200	73270870	9980	9960	9980	9960	12
425	20241101	122100	73151290	9960	9960	9960	9960	0
426	20241101	122000	73151290	9960	9960	9960	9960	9
427	20241101	121900	73061650	9980	9960	9980	9960	2
428	20241101	121800	73041710	9960	9960	9960	9960	0
429	20241101	121700	73041710	9960	9960	9960	9960	9
430	20241101	121600	72952070	9960	9960	9960	9960	0
431	20241101	121500	72952070	9960	9960	9960	9960	9
432	20241101	121400	72862430	9990	9990	9990	9990	1
433	20241101	121300	72852440	9960	9960	9960	9960	0
434	20241101	121200	72852440	9960	9990	9990	9960	40
435	20241101	121100	72453110	9990	9990	9990	9990	0
436	20241101	121000	72453110	9990	9990	9990	9990	9
437	20241101	120900	72363200	10000	10000	10000	10000	9
438	20241101	120800	72273200	10000	10000	10000	10000	32
439	20241101	120700	71953200	10000	10000	10000	10000	9
440	20241101	120600	71863200	10000	10000	10000	10000	0
441	20241101	120500	71863200	10000	10000	10000	10000	9
442	20241101	120400	71773200	10010	10010	10010	10010	26
443	20241101	120300	71512940	10000	10000	10000	10000	30
444	20241101	120200	71212940	10000	9990	10000	9990	12
445	20241101	120100	71093050	9990	9990	9990	9990	0
446	20241101	120000	71093050	9990	10000	10000	9990	10
447	20241101	115900	70993140	9990	9990	9990	9990	1
448	20241101	115800	70983150	9990	9990	9990	9990	39
449	20241101	115700	70593540	9990	10000	10000	9990	18
450	20241101	115600	70413630	10000	10000	10000	10000	1
451	20241101	115500	70403630	9990	9990	9990	9990	59
452	20241101	115400	69814220	10000	10000	10000	10000	9
453	20241101	115300	69724220	10000	10000	10000	10000	25
454	20241101	115200	69474220	9990	10000	10000	9990	18
455	20241101	115100	69294310	10000	10000	10000	10000	25
456	20241101	115000	69044310	9990	9990	9990	9990	9
457	20241101	114900	68954400	10000	9990	10000	9990	19
458	20241101	114800	68764490	9990	9960	9990	9960	53
459	20241101	114700	68235080	9960	9960	9960	9960	9
460	20241101	114600	68145440	9960	9960	9960	9960	0
461	20241101	114500	68145440	9960	9960	9960	9960	9
462	20241101	114400	68055800	9990	9990	9990	9990	9
463	20241101	114300	67965890	9990	9960	9990	9960	2
464	20241101	114200	67945940	9950	9990	9990	9950	37
465	20241101	114100	67576600	9950	9950	9950	9950	1
466	20241101	114000	67566650	9950	9990	9990	9950	17
467	20241101	113900	67397180	9990	9990	9990	9990	0
468	20241101	113800	67397180	9990	9990	9990	9990	1
469	20241101	113700	67387190	9950	9950	9950	9950	9
470	20241101	113600	67297640	9950	9950	9950	9950	0
471	20241101	113500	67297640	9950	9950	9950	9950	9
472	20241101	113400	67208090	9990	9990	9990	9990	9
473	20241101	113300	67118180	9990	9940	9990	9940	40
474	20241101	113200	66719770	9940	9940	9940	9940	9
475	20241101	113100	66630310	9980	9980	9980	9980	41
476	20241101	113000	66221130	9990	9930	9990	9930	185
477	20241101	112900	64374810	9980	9980	9980	9980	0
478	20241101	112800	64374810	9980	9980	9980	9980	1
479	20241101	112700	64364830	9930	9930	9930	9930	9
480	20241101	112600	64275460	9980	9930	9980	9930	69
481	20241101	112500	63588920	9930	9930	9930	9930	9
482	20241101	112400	63499550	9970	9970	9970	9970	1
483	20241101	112300	63489580	9930	9930	9930	9930	36
484	20241101	112200	63132100	9930	9930	9930	9930	9
485	20241101	112100	63042730	9930	9930	9930	9930	0
486	20241101	112000	63042730	9930	9930	9930	9930	9
487	20241101	111900	62953360	9970	9970	9970	9970	0
488	20241101	111800	62953360	9970	9970	9970	9970	10
489	20241101	111700	62853660	9930	9930	9930	9930	12
490	20241101	111600	62734500	9930	9930	9930	9930	0
491	20241101	111500	62734500	9930	9930	9930	9930	9
492	20241101	111400	62645130	9970	9970	9970	9970	1
493	20241101	111300	62635160	9930	9930	9930	9930	0
494	20241101	111200	62635160	9930	9930	9930	9930	9
495	20241101	111100	62545790	9970	9930	9970	9930	2
496	20241101	111000	62525890	9930	9930	9930	9930	0
497	20241101	110900	62525890	9930	9930	9930	9930	9
498	20241101	110800	62436520	9970	9970	9970	9970	9
499	20241101	110700	62346790	9940	9940	9940	9940	178
500	20241101	110600	60577470	9940	9940	9940	9940	0
501	20241101	110500	60577470	9940	9940	9940	9940	0
502	20241101	110400	60577470	9940	9940	9940	9940	9
503	20241101	110300	60488010	9970	9940	9970	9940	11
504	20241101	110200	60378370	9940	9940	9940	9940	9
505	20241101	110100	60288910	9980	9980	9980	9980	9
506	20241101	110000	60199090	9980	9940	9980	9940	2
507	20241101	105900	60179170	9940	9980	9980	9940	18
508	20241101	105800	59999890	9980	9980	9980	9980	0
509	20241101	105700	59999890	9980	9940	9980	9940	11
510	20241101	105600	59890510	9980	9980	9980	9980	156
511	20241101	105500	58333630	9980	9980	9980	9980	1
512	20241101	105400	58323650	9940	9980	9980	9940	18
513	20241101	105300	58144370	9980	9940	9980	9940	2
514	20241101	105200	58124450	9940	9940	9940	9940	9
515	20241101	105100	58034990	9980	9980	9980	9980	9
516	20241101	105000	57945170	9980	9930	9980	9930	2
517	20241101	104900	57925260	9940	9970	9980	9940	85
518	20241101	104800	57077960	9960	9960	9960	9960	0
519	20241101	104700	57077960	9960	9930	9960	9930	93
520	20241101	104600	56151950	9930	9930	9930	9930	0
521	20241101	104500	56151950	9930	9930	9930	9930	0
522	20241101	104400	56151950	9930	9930	9960	9930	90
523	20241101	104300	55257950	9960	9960	9960	9960	0
524	20241101	104200	55257950	9960	9930	9960	9930	13
525	20241101	104100	55128800	9930	9930	9930	9930	0
526	20241101	104000	55128800	9930	9930	9930	9930	20
527	20241101	103900	54930200	9930	9950	9950	9930	24
528	20241101	103800	54691580	9950	9950	9950	9950	0
529	20241101	103700	54691580	9950	9930	9950	9930	90
530	20241101	103600	53796260	9930	9930	9930	9930	0
531	20241101	103500	53796260	9930	9930	9930	9930	0
532	20241101	103400	53796260	9930	9960	9960	9930	10
533	20241101	103300	53696930	9930	9930	9930	9930	0
534	20241101	103200	53696930	9930	9930	9930	9930	9
535	20241101	103100	53607560	9930	9930	9930	9930	0
536	20241101	103000	53607560	9930	9930	9930	9930	0
537	20241101	102900	53607560	9930	9930	9930	9930	9
538	20241101	102800	53518190	9950	9950	9950	9950	9
539	20241101	102700	53428640	9950	9930	9950	9930	12
540	20241101	102600	53309460	9950	9950	9950	9950	0
541	20241101	102500	53309460	9950	9960	9960	9950	21
542	20241101	102400	53100500	9930	9930	9930	9930	11
543	20241101	102300	52991270	9960	9960	9960	9960	0
544	20241101	102200	52991270	9960	9930	9960	9930	115
545	20241101	102100	51846300	9930	9930	9930	9930	0
546	20241101	102000	51846300	9930	9930	9930	9930	0
547	20241101	101900	51846300	9930	9950	9950	9930	78
548	20241101	101800	51070380	9920	9920	9920	9920	0
549	20241101	101700	51070380	9920	9930	9930	9920	463
550	20241101	101600	46472800	9940	9940	9940	9940	0
551	20241101	101500	46472800	9940	9940	9940	9940	0
552	20241101	101400	46472800	9940	9920	9940	9920	21
553	20241101	101300	46264240	9940	9940	9940	9940	1
554	20241101	101200	46254300	9930	9910	9930	9910	111
555	20241101	101100	45152250	9930	9930	9930	9930	0
556	20241101	101000	45152250	9930	9930	9930	9930	18
557	20241101	100900	44973510	9910	9910	9910	9910	9
558	20241101	100800	44884320	9930	9910	9930	9910	2
559	20241101	100700	44864480	9910	9910	9910	9910	9
560	20241101	100600	44775290	9930	9930	9930	9930	0
561	20241101	100500	44775290	9930	9930	9930	9930	0
562	20241101	100400	44775290	9930	9910	9930	9910	70
563	20241101	100300	44080370	9930	9910	9930	9910	3
564	20241101	100200	44050620	9910	9910	9910	9910	9
565	20241101	100100	43961430	9920	9920	9920	9920	45
566	20241101	100000	43515030	9910	9910	9910	9910	0
567	20241101	095900	43515030	9910	9910	9910	9910	9
568	20241101	095800	43425840	9920	9940	9940	9920	425
569	20241101	095700	39207670	9940	9940	9940	9940	76
570	20241101	095600	38452230	9960	9960	9960	9960	0
571	20241101	095500	38452230	9960	9960	9960	9960	10
572	20241101	095400	38352630	9940	9940	9940	9940	9
573	20241101	095300	38263170	9960	9960	9960	9960	0
574	20241101	095200	38263170	9960	9960	9960	9960	54
575	20241101	095100	37725330	9940	9940	9940	9940	109
576	20241101	095000	36641870	9940	9940	9940	9940	0
577	20241101	094900	36641870	9940	9940	9940	9940	49
578	20241101	094800	36154810	9940	9940	9940	9940	0
579	20241101	094700	36154810	9940	9940	9940	9940	40
580	20241101	094600	35757210	9950	9950	9950	9950	4
581	20241101	094500	35717410	9950	9950	9950	9950	72
582	20241101	094400	35001010	9950	9940	9950	9940	163
583	20241101	094300	33380160	9940	9940	9940	9940	1
584	20241101	094200	33370220	9940	9940	9940	9940	4
585	20241101	094100	33330460	9950	9950	9950	9950	0
586	20241101	094000	33330460	9950	9950	9950	9950	0
587	20241101	093900	33330460	9950	9950	9950	9950	0
588	20241101	093800	33330460	9950	9930	9950	9920	904
589	20241101	093700	24351640	9920	9920	9920	9920	0
590	20241101	093600	24351640	9920	9920	9920	9920	0
591	20241101	093500	24351640	9920	9920	9920	9920	0
592	20241101	093400	24351640	9920	9920	9920	9920	0
593	20241101	093300	24351640	9920	9920	9920	9920	0
594	20241101	093200	24351640	9920	9920	9920	9920	0
595	20241101	093100	24351640	9920	9920	9920	9920	0
596	20241101	093000	24351640	9920	9920	9920	9920	0
597	20241101	092900	24351640	9920	9920	9920	9920	0
598	20241101	092800	24351640	9920	9920	9920	9920	39
599	20241101	092700	23964760	9930	9930	9930	9930	0
600	20241101	092600	23964760	9930	9930	9930	9930	0
601	20241101	092500	23964760	9930	9930	9930	9930	0
602	20241101	092400	23964760	9930	9930	9930	9930	0
603	20241101	092300	23964760	9930	9930	9930	9930	0
604	20241101	092200	23964760	9930	9930	9930	9930	0
605	20241101	092100	23964760	9930	9930	9930	9930	0
606	20241101	092000	23964760	9930	9930	9930	9930	0
607	20241101	091900	23964760	9930	9930	9930	9930	0
608	20241101	091800	23964760	9930	9930	9930	9930	0
609	20241101	091700	23964760	9930	9930	9930	9930	0
610	20241101	091600	23964760	9930	9930	9930	9930	0
611	20241101	091500	23964760	9930	9930	9930	9930	27
612	20241101	091400	23696650	9870	9920	9920	9870	323
613	20241101	091300	20494990	9880	9880	9880	9880	0
614	20241101	091200	20494990	9880	9880	9880	9880	200
615	20241101	091100	18518990	9920	9920	9920	9920	1
616	20241101	091000	18509070	9870	9890	9890	9870	301
617	20241101	090900	15536020	9920	9920	9920	9920	0
618	20241101	090800	15536020	9920	9920	9920	9920	0
619	20241101	090700	15536020	9920	9920	9920	9920	1
620	20241101	090600	15526100	9880	9880	9880	9880	24
621	20241101	090500	15288980	9880	9870	9880	9870	277
622	20241101	090400	12552230	9870	9860	9880	9840	742
623	20241101	090300	5240910	9850	9820	9850	9810	85
624	20241101	090200	4406310	9830	9830	9830	9830	1
625	20241101	090100	4396480	9850	9850	9850	9850	278
626	20241101	090000	1658180	9830	9880	9880	9830	168