KissMeData/092190/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	195700	85327430	4050	4050	4050	4050	231
3	20241101	195600	85327430	4050	4050	4050	4050	0
4	20241101	195500	85327430	4050	4050	4050	4050	0
5	20241101	195400	85327430	4050	4050	4050	4050	0
6	20241101	195300	85327430	4050	4050	4050	4050	0
7	20241101	195200	85327430	4050	4050	4050	4050	0
8	20241101	195100	85327430	4050	4050	4050	4050	0
9	20241101	195000	85327430	4050	4050	4050	4050	0
10	20241101	194900	85327430	4050	4050	4050	4050	0
11	20241101	194800	85327430	4050	4050	4050	4050	0
12	20241101	194700	85327430	4050	4050	4050	4050	0
13	20241101	194600	85327430	4050	4050	4050	4050	0
14	20241101	194500	85327430	4050	4050	4050	4050	0
15	20241101	194400	85327430	4050	4050	4050	4050	0
16	20241101	194300	85327430	4050	4050	4050	4050	0
17	20241101	194200	85327430	4050	4050	4050	4050	0
18	20241101	194100	85327430	4050	4050	4050	4050	0
19	20241101	194000	85327430	4050	4050	4050	4050	0
20	20241101	193900	85327430	4050	4050	4050	4050	0
21	20241101	193800	85327430	4050	4050	4050	4050	0
22	20241101	193700	85327430	4050	4050	4050	4050	0
23	20241101	193600	85327430	4050	4050	4050	4050	0
24	20241101	193500	85327430	4050	4050	4050	4050	0
25	20241101	193400	85327430	4050	4050	4050	4050	0
26	20241101	193300	85327430	4050	4050	4050	4050	0
27	20241101	193200	85327430	4050	4050	4050	4050	0
28	20241101	193100	85327430	4050	4050	4050	4050	0
29	20241101	193000	85327430	4050	4050	4050	4050	0
30	20241101	192900	85327430	4050	4050	4050	4050	0
31	20241101	192800	85327430	4050	4050	4050	4050	0
32	20241101	192700	85327430	4050	4050	4050	4050	231
33	20241101	192600	85327430	4050	4050	4050	4050	0
34	20241101	192500	85327430	4050	4050	4050	4050	0
35	20241101	192400	85327430	4050	4050	4050	4050	0
36	20241101	192300	85327430	4050	4050	4050	4050	0
37	20241101	192200	85327430	4050	4050	4050	4050	0
38	20241101	192100	85327430	4050	4050	4050	4050	0
39	20241101	192000	85327430	4050	4050	4050	4050	0
40	20241101	191900	85327430	4050	4050	4050	4050	0
41	20241101	191800	85327430	4050	4050	4050	4050	0
42	20241101	191700	85327430	4050	4050	4050	4050	0
43	20241101	191600	85327430	4050	4050	4050	4050	0
44	20241101	191500	85327430	4050	4050	4050	4050	0
45	20241101	191400	85327430	4050	4050	4050	4050	0
46	20241101	191300	85327430	4050	4050	4050	4050	0
47	20241101	191200	85327430	4050	4050	4050	4050	0
48	20241101	191100	85327430	4050	4050	4050	4050	0
49	20241101	191000	85327430	4050	4050	4050	4050	0
50	20241101	190900	85327430	4050	4050	4050	4050	0
51	20241101	190800	85327430	4050	4050	4050	4050	0
52	20241101	190700	85327430	4050	4050	4050	4050	0
53	20241101	190600	85327430	4050	4050	4050	4050	0
54	20241101	190500	85327430	4050	4050	4050	4050	0
55	20241101	190400	85327430	4050	4050	4050	4050	0
56	20241101	190300	85327430	4050	4050	4050	4050	0
57	20241101	190200	85327430	4050	4050	4050	4050	0
58	20241101	190100	85327430	4050	4050	4050	4050	0
59	20241101	190000	85327430	4050	4050	4050	4050	0
60	20241101	185900	85327430	4050	4050	4050	4050	0
61	20241101	185800	85327430	4050	4050	4050	4050	0
62	20241101	185700	85327430	4050	4050	4050	4050	231
63	20241101	185600	85327430	4050	4050	4050	4050	0
64	20241101	185500	85327430	4050	4050	4050	4050	0
65	20241101	185400	85327430	4050	4050	4050	4050	0
66	20241101	185300	85327430	4050	4050	4050	4050	0
67	20241101	185200	85327430	4050	4050	4050	4050	0
68	20241101	185100	85327430	4050	4050	4050	4050	0
69	20241101	185000	85327430	4050	4050	4050	4050	0
70	20241101	184900	85327430	4050	4050	4050	4050	0
71	20241101	184800	85327430	4050	4050	4050	4050	0
72	20241101	184700	85327430	4050	4050	4050	4050	0
73	20241101	184600	85327430	4050	4050	4050	4050	0
74	20241101	184500	85327430	4050	4050	4050	4050	0
75	20241101	184400	85327430	4050	4050	4050	4050	0
76	20241101	184300	85327430	4050	4050	4050	4050	0
77	20241101	184200	85327430	4050	4050	4050	4050	0
78	20241101	184100	85327430	4050	4050	4050	4050	0
79	20241101	184000	85327430	4050	4050	4050	4050	0
80	20241101	183900	85327430	4050	4050	4050	4050	0
81	20241101	183800	85327430	4050	4050	4050	4050	0
82	20241101	183700	85327430	4050	4050	4050	4050	0
83	20241101	183600	85327430	4050	4050	4050	4050	0
84	20241101	183500	85327430	4050	4050	4050	4050	0
85	20241101	183400	85327430	4050	4050	4050	4050	0
86	20241101	183300	85327430	4050	4050	4050	4050	0
87	20241101	183200	85327430	4050	4050	4050	4050	0
88	20241101	183100	85327430	4050	4050	4050	4050	0
89	20241101	183000	85327430	4050	4050	4050	4050	0
90	20241101	182900	85327430	4050	4050	4050	4050	0
91	20241101	182800	85327430	4050	4050	4050	4050	0
92	20241101	182700	85327430	4050	4050	4050	4050	231
93	20241101	182600	85327430	4050	4050	4050	4050	0
94	20241101	182500	85327430	4050	4050	4050	4050	0
95	20241101	182400	85327430	4050	4050	4050	4050	0
96	20241101	182300	85327430	4050	4050	4050	4050	0
97	20241101	182200	85327430	4050	4050	4050	4050	0
98	20241101	182100	85327430	4050	4050	4050	4050	0
99	20241101	182000	85327430	4050	4050	4050	4050	0
100	20241101	181900	85327430	4050	4050	4050	4050	0
101	20241101	181800	85327430	4050	4050	4050	4050	0
102	20241101	181700	85327430	4050	4050	4050	4050	0
103	20241101	181600	85327430	4050	4050	4050	4050	0
104	20241101	181500	85327430	4050	4050	4050	4050	0
105	20241101	181400	85327430	4050	4050	4050	4050	0
106	20241101	181300	85327430	4050	4050	4050	4050	0
107	20241101	181200	85327430	4050	4050	4050	4050	0
108	20241101	181100	85327430	4050	4050	4050	4050	0
109	20241101	181000	85327430	4050	4050	4050	4050	0
110	20241101	180900	85327430	4050	4050	4050	4050	0
111	20241101	180800	85327430	4050	4050	4050	4050	0
112	20241101	180700	85327430	4050	4050	4050	4050	0
113	20241101	180600	85327430	4050	4050	4050	4050	0
114	20241101	180500	85327430	4050	4050	4050	4050	0
115	20241101	180400	85327430	4050	4050	4050	4050	0
116	20241101	180300	85327430	4050	4050	4050	4050	0
117	20241101	180200	85327430	4050	4050	4050	4050	0
118	20241101	180100	85327430	4050	4050	4050	4050	0
119	20241101	180000	85327430	4050	4050	4050	4050	0
120	20241101	175900	85327430	4050	4050	4050	4050	0
121	20241101	175800	85327430	4050	4050	4050	4050	0
122	20241101	175700	85327430	4050	4050	4050	4050	231
123	20241101	175600	85327430	4050	4050	4050	4050	0
124	20241101	175500	85327430	4050	4050	4050	4050	0
125	20241101	175400	85327430	4050	4050	4050	4050	0
126	20241101	175300	85327430	4050	4050	4050	4050	0
127	20241101	175200	85327430	4050	4050	4050	4050	0
128	20241101	175100	85327430	4050	4050	4050	4050	0
129	20241101	175000	85327430	4050	4050	4050	4050	0
130	20241101	174900	85327430	4050	4050	4050	4050	0
131	20241101	174800	85327430	4050	4050	4050	4050	0
132	20241101	174700	85327430	4050	4050	4050	4050	0
133	20241101	174600	85327430	4050	4050	4050	4050	0
134	20241101	174500	85327430	4050	4050	4050	4050	0
135	20241101	174400	85327430	4050	4050	4050	4050	0
136	20241101	174300	85327430	4050	4050	4050	4050	0
137	20241101	174200	85327430	4050	4050	4050	4050	0
138	20241101	174100	85327430	4050	4050	4050	4050	0
139	20241101	174000	85327430	4050	4050	4050	4050	0
140	20241101	173900	85327430	4050	4050	4050	4050	0
141	20241101	173800	85327430	4050	4050	4050	4050	0
142	20241101	173700	85327430	4050	4050	4050	4050	0
143	20241101	173600	85327430	4050	4050	4050	4050	0
144	20241101	173500	85327430	4050	4050	4050	4050	0
145	20241101	173400	85327430	4050	4050	4050	4050	0
146	20241101	173300	85327430	4050	4050	4050	4050	0
147	20241101	173200	85327430	4050	4050	4050	4050	0
148	20241101	173100	85327430	4050	4050	4050	4050	0
149	20241101	173000	85327430	4050	4050	4050	4050	0
150	20241101	172900	85327430	4050	4050	4050	4050	0
151	20241101	172800	85327430	4050	4050	4050	4050	0
152	20241101	172700	85327430	4050	4050	4050	4050	231
153	20241101	172600	85327430	4050	4050	4050	4050	0
154	20241101	172500	85327430	4050	4050	4050	4050	0
155	20241101	172400	85327430	4050	4050	4050	4050	0
156	20241101	172300	85327430	4050	4050	4050	4050	0
157	20241101	172200	85327430	4050	4050	4050	4050	0
158	20241101	172100	85327430	4050	4050	4050	4050	0
159	20241101	172000	85327430	4050	4050	4050	4050	0
160	20241101	171900	85327430	4050	4050	4050	4050	0
161	20241101	171800	85327430	4050	4050	4050	4050	0
162	20241101	171700	85327430	4050	4050	4050	4050	0
163	20241101	171600	85327430	4050	4050	4050	4050	0
164	20241101	171500	85327430	4050	4050	4050	4050	0
165	20241101	171400	85327430	4050	4050	4050	4050	0
166	20241101	171300	85327430	4050	4050	4050	4050	0
167	20241101	171200	85327430	4050	4050	4050	4050	0
168	20241101	171100	85327430	4050	4050	4050	4050	0
169	20241101	171000	85327430	4050	4050	4050	4050	0
170	20241101	170900	85327430	4050	4050	4050	4050	0
171	20241101	170800	85327430	4050	4050	4050	4050	0
172	20241101	170700	85327430	4050	4050	4050	4050	0
173	20241101	170600	85327430	4050	4050	4050	4050	0
174	20241101	170500	85327430	4050	4050	4050	4050	0
175	20241101	170400	85327430	4050	4050	4050	4050	0
176	20241101	170300	85327430	4050	4050	4050	4050	0
177	20241101	170200	85327430	4050	4050	4050	4050	0
178	20241101	170100	85327430	4050	4050	4050	4050	0
179	20241101	170000	85327430	4050	4050	4050	4050	0
180	20241101	165900	85327430	4050	4050	4050	4050	0
181	20241101	165800	85327430	4050	4050	4050	4050	0
182	20241101	165700	85327430	4050	4050	4050	4050	231
183	20241101	165600	85327430	4050	4050	4050	4050	0
184	20241101	165500	85327430	4050	4050	4050	4050	0
185	20241101	165400	85327430	4050	4050	4050	4050	0
186	20241101	165300	85327430	4050	4050	4050	4050	0
187	20241101	165200	85327430	4050	4050	4050	4050	0
188	20241101	165100	85327430	4050	4050	4050	4050	0
189	20241101	165000	85327430	4050	4050	4050	4050	0
190	20241101	164900	85327430	4050	4050	4050	4050	0
191	20241101	164800	85327430	4050	4050	4050	4050	0
192	20241101	164700	85327430	4050	4050	4050	4050	0
193	20241101	164600	85327430	4050	4050	4050	4050	0
194	20241101	164500	85327430	4050	4050	4050	4050	0
195	20241101	164400	85327430	4050	4050	4050	4050	0
196	20241101	164300	85327430	4050	4050	4050	4050	0
197	20241101	164200	85327430	4050	4050	4050	4050	0
198	20241101	164100	85327430	4050	4050	4050	4050	0
199	20241101	164000	85327430	4050	4050	4050	4050	0
200	20241101	163900	85327430	4050	4050	4050	4050	0
201	20241101	163800	85327430	4050	4050	4050	4050	0
202	20241101	163700	85327430	4050	4050	4050	4050	0
203	20241101	163600	85327430	4050	4050	4050	4050	0
204	20241101	163500	85327430	4050	4050	4050	4050	0
205	20241101	163400	85327430	4050	4050	4050	4050	0
206	20241101	163300	85327430	4050	4050	4050	4050	0
207	20241101	163200	85327430	4050	4050	4050	4050	0
208	20241101	163100	85327430	4050	4050	4050	4050	0
209	20241101	163000	85327430	4050	4050	4050	4050	0
210	20241101	162900	85327430	4050	4050	4050	4050	0
211	20241101	162800	85327430	4050	4050	4050	4050	0
212	20241101	162700	85327430	4050	4050	4050	4050	231
213	20241101	162600	85327430	4050	4050	4050	4050	0
214	20241101	162500	85327430	4050	4050	4050	4050	0
215	20241101	162400	85327430	4050	4050	4050	4050	0
216	20241101	162300	85327430	4050	4050	4050	4050	0
217	20241101	162200	85327430	4050	4050	4050	4050	0
218	20241101	162100	85327430	4050	4050	4050	4050	0
219	20241101	162000	85327430	4050	4050	4050	4050	0
220	20241101	161900	85327430	4050	4050	4050	4050	0
221	20241101	161800	85327430	4050	4050	4050	4050	0
222	20241101	161700	85327430	4050	4050	4050	4050	0
223	20241101	161600	85327430	4050	4050	4050	4050	0
224	20241101	161500	85327430	4050	4050	4050	4050	0
225	20241101	161400	85327430	4050	4050	4050	4050	0
226	20241101	161300	85327430	4050	4050	4050	4050	0
227	20241101	161200	85327430	4050	4050	4050	4050	0
228	20241101	161100	85327430	4050	4050	4050	4050	0
229	20241101	161000	85327430	4050	4050	4050	4050	0
230	20241101	160900	85327430	4050	4050	4050	4050	0
231	20241101	160800	85327430	4050	4050	4050	4050	0
232	20241101	160700	85327430	4050	4050	4050	4050	0
233	20241101	160600	85327430	4050	4050	4050	4050	0
234	20241101	160500	85327430	4050	4050	4050	4050	0
235	20241101	160400	85327430	4050	4050	4050	4050	0
236	20241101	160300	85327430	4050	4050	4050	4050	0
237	20241101	160200	85327430	4050	4050	4050	4050	0
238	20241101	160100	85327430	4050	4050	4050	4050	0
239	20241101	160000	85327430	4050	4050	4050	4050	0
240	20241101	155900	85327430	4050	4050	4050	4050	0
241	20241101	155800	85327430	4050	4050	4050	4050	0
242	20241101	155700	85327430	4050	4050	4050	4050	231
243	20241101	155600	85327430	4050	4050	4050	4050	0
244	20241101	155500	85327430	4050	4050	4050	4050	0
245	20241101	155400	85327430	4050	4050	4050	4050	0
246	20241101	155300	85327430	4050	4050	4050	4050	0
247	20241101	155200	85327430	4050	4050	4050	4050	0
248	20241101	155100	85327430	4050	4050	4050	4050	0
249	20241101	155000	85327430	4050	4050	4050	4050	0
250	20241101	154900	85327430	4050	4050	4050	4050	0
251	20241101	154800	85327430	4050	4050	4050	4050	0
252	20241101	154700	85327430	4050	4050	4050	4050	0
253	20241101	154600	85327430	4050	4050	4050	4050	0
254	20241101	154500	85327430	4050	4050	4050	4050	0
255	20241101	154400	85327430	4050	4050	4050	4050	0
256	20241101	154300	85327430	4050	4050	4050	4050	0
257	20241101	154200	85327430	4050	4050	4050	4050	0
258	20241101	154100	85327430	4050	4050	4050	4050	0
259	20241101	154000	85327430	4050	4050	4050	4050	0
260	20241101	153900	85327430	4050	4050	4050	4050	0
261	20241101	153800	85327430	4050	4050	4050	4050	0
262	20241101	153700	85327430	4050	4050	4050	4050	0
263	20241101	153600	85327430	4050	4050	4050	4050	0
264	20241101	153500	85327430	4050	4050	4050	4050	0
265	20241101	153400	85327430	4050	4050	4050	4050	0
266	20241101	153300	85327430	4050	4050	4050	4050	0
267	20241101	153200	85327430	4050	4050	4050	4050	0
268	20241101	153100	85327430	4050	4050	4050	4050	0
269	20241101	153000	85327430	4050	4050	4050	4050	231
270	20241101	152900	84391880	4035	4035	4035	4035	0
271	20241101	152800	84391880	4035	4035	4035	4035	0
272	20241101	152700	84391880	4035	4035	4035	4035	0
273	20241101	152600	84391880	4035	4035	4035	4035	0
274	20241101	152500	84391880	4035	4035	4035	4035	0
275	20241101	152400	84391880	4035	4035	4035	4035	0
276	20241101	152300	84391880	4035	4035	4035	4035	0
277	20241101	152200	84391880	4035	4035	4035	4035	0
278	20241101	152100	84391880	4035	4035	4035	4035	0
279	20241101	152000	84391880	4035	4035	4035	4035	0
280	20241101	151900	84391880	4035	4035	4035	4035	0
281	20241101	151800	84391880	4035	4045	4045	4035	408
282	20241101	151700	82743750	4045	4050	4050	4045	250
283	20241101	151600	81731330	4050	4050	4050	4050	0
284	20241101	151500	81731330	4050	4050	4050	4050	16
285	20241101	151400	81666530	4050	4050	4050	4050	10
286	20241101	151300	81626030	4050	4050	4050	4050	131
287	20241101	151200	81095480	4060	4060	4060	4060	10
288	20241101	151100	81054880	4050	4050	4050	4050	10
289	20241101	151000	81014380	4070	4070	4070	4070	0
290	20241101	150900	81014380	4070	4065	4070	4055	113
291	20241101	150800	80555045	4055	4055	4055	4055	51
292	20241101	150700	80348240	4055	4055	4055	4055	147
293	20241101	150600	79752155	4050	4050	4050	4050	500
294	20241101	150500	77727155	4045	4055	4055	4045	318
295	20241101	150400	76439645	4060	4060	4060	4060	0
296	20241101	150300	76439645	4060	4060	4060	4060	0
297	20241101	150200	76439645	4060	4060	4060	4060	0
298	20241101	150100	76439645	4060	4060	4060	4060	0
299	20241101	150000	76439645	4060	4060	4060	4060	0
300	20241101	145900	76439645	4060	4060	4060	4060	2
301	20241101	145800	76431525	4065	4065	4065	4065	0
302	20241101	145700	76431525	4065	4065	4065	4065	0
303	20241101	145600	76431525	4065	4065	4065	4065	1020
304	20241101	145500	72285225	4050	4050	4050	4050	0
305	20241101	145400	72285225	4050	4050	4050	4050	0
306	20241101	145300	72285225	4050	4050	4050	4050	0
307	20241101	145200	72285225	4050	4050	4050	4050	0
308	20241101	145100	72285225	4050	4050	4050	4050	0
309	20241101	145000	72285225	4050	4050	4050	4050	0
310	20241101	144900	72285225	4050	4050	4050	4050	0
311	20241101	144800	72285225	4050	4055	4055	4050	414
312	20241101	144700	70607905	4065	4065	4065	4065	0
313	20241101	144600	70607905	4065	4065	4065	4065	0
314	20241101	144500	70607905	4065	4065	4065	4065	0
315	20241101	144400	70607905	4065	4065	4065	4065	100
316	20241101	144300	70201405	4065	4065	4065	4065	0
317	20241101	144200	70201405	4065	4065	4065	4065	0
318	20241101	144100	70201405	4065	4065	4065	4065	10
319	20241101	144000	70160755	4060	4060	4060	4060	0
320	20241101	143900	70160755	4060	4060	4060	4060	2
321	20241101	143800	70152635	4060	4060	4060	4060	0
322	20241101	143700	70152635	4060	4060	4060	4060	3
323	20241101	143600	70140455	4055	4055	4055	4055	0
324	20241101	143500	70140455	4055	4055	4055	4055	0
325	20241101	143400	70140455	4055	4055	4055	4055	0
326	20241101	143300	70140455	4055	4055	4055	4055	0
327	20241101	143200	70140455	4055	4060	4060	4055	305
328	20241101	143100	68903620	4060	4060	4060	4060	0
329	20241101	143000	68903620	4060	4060	4060	4060	0
330	20241101	142900	68903620	4060	4060	4060	4060	0
331	20241101	142800	68903620	4060	4060	4060	4060	0
332	20241101	142700	68903620	4060	4060	4060	4060	1
333	20241101	142600	68899560	4055	4055	4055	4055	0
334	20241101	142500	68899560	4055	4055	4055	4055	0
335	20241101	142400	68899560	4055	4055	4055	4055	0
336	20241101	142300	68899560	4055	4055	4055	4055	0
337	20241101	142200	68899560	4055	4055	4055	4055	0
338	20241101	142100	68899560	4055	4055	4055	4055	0
339	20241101	142000	68899560	4055	4055	4055	4055	0
340	20241101	141900	68899560	4055	4055	4055	4055	0
341	20241101	141800	68899560	4055	4055	4055	4055	0
342	20241101	141700	68899560	4055	4055	4055	4055	0
343	20241101	141600	68899560	4055	4055	4055	4055	0
344	20241101	141500	68899560	4055	4055	4055	4055	0
345	20241101	141400	68899560	4055	4055	4055	4055	0
346	20241101	141300	68899560	4055	4055	4055	4055	0
347	20241101	141200	68899560	4055	4055	4055	4055	0
348	20241101	141100	68899560	4055	4055	4055	4055	0
349	20241101	141000	68899560	4055	4055	4055	4055	0
350	20241101	140900	68899560	4055	4055	4055	4055	0
351	20241101	140800	68899560	4055	4055	4055	4055	0
352	20241101	140700	68899560	4055	4055	4055	4055	0
353	20241101	140600	68899560	4055	4055	4055	4055	0
354	20241101	140500	68899560	4055	4055	4055	4055	0
355	20241101	140400	68899560	4055	4055	4055	4055	0
356	20241101	140300	68899560	4055	4055	4055	4055	0
357	20241101	140200	68899560	4055	4055	4055	4055	0
358	20241101	140100	68899560	4055	4055	4055	4055	172
359	20241101	140000	68202100	4065	4065	4065	4065	0
360	20241101	135900	68202100	4065	4065	4065	4065	1
361	20241101	135800	68198035	4055	4055	4055	4055	0
362	20241101	135700	68198035	4055	4055	4055	4055	0
363	20241101	135600	68198035	4055	4060	4060	4055	24
364	20241101	135500	68100695	4060	4060	4060	4060	0
365	20241101	135400	68100695	4060	4060	4060	4060	0
366	20241101	135300	68100695	4060	4060	4060	4060	0
367	20241101	135200	68100695	4060	4060	4060	4060	0
368	20241101	135100	68100695	4060	4060	4060	4060	0
369	20241101	135000	68100695	4060	4060	4060	4060	0
370	20241101	134900	68100695	4060	4060	4060	4060	0
371	20241101	134800	68100695	4060	4060	4060	4060	0
372	20241101	134700	68100695	4060	4060	4060	4060	0
373	20241101	134600	68100695	4060	4060	4060	4060	0
374	20241101	134500	68100695	4060	4060	4060	4060	0
375	20241101	134400	68100695	4060	4060	4060	4060	0
376	20241101	134300	68100695	4060	4060	4060	4060	289
377	20241101	134200	66927355	4065	4070	4070	4065	158
378	20241101	134100	66285035	4070	4080	4080	4070	197
379	20241101	134000	65483165	4085	4085	4085	4085	0
380	20241101	133900	65483165	4085	4085	4085	4085	0
381	20241101	133800	65483165	4085	4085	4085	4085	0
382	20241101	133700	65483165	4085	4085	4085	4085	0
383	20241101	133600	65483165	4085	4085	4085	4085	0
384	20241101	133500	65483165	4085	4085	4085	4085	0
385	20241101	133400	65483165	4085	4085	4085	4085	0
386	20241101	133300	65483165	4085	4085	4085	4085	0
387	20241101	133200	65483165	4085	4085	4085	4085	0
388	20241101	133100	65483165	4085	4085	4085	4085	0
389	20241101	133000	65483165	4085	4085	4085	4085	0
390	20241101	132900	65483165	4085	4085	4085	4085	0
391	20241101	132800	65483165	4085	4085	4085	4085	0
392	20241101	132700	65483165	4085	4085	4085	4085	0
393	20241101	132600	65483165	4085	4085	4085	4085	0
394	20241101	132500	65483165	4085	4085	4085	4085	0
395	20241101	132400	65483165	4085	4085	4085	4085	0
396	20241101	132300	65483165	4085	4085	4085	4085	0
397	20241101	132200	65483165	4085	4085	4085	4085	0
398	20241101	132100	65483165	4085	4085	4085	4085	0
399	20241101	132000	65483165	4085	4085	4085	4085	0
400	20241101	131900	65483165	4085	4085	4085	4085	0
401	20241101	131800	65483165	4085	4085	4085	4085	0
402	20241101	131700	65483165	4085	4085	4085	4085	0
403	20241101	131600	65483165	4085	4085	4085	4085	0
404	20241101	131500	65483165	4085	4085	4085	4085	1
405	20241101	131400	65479080	4070	4070	4070	4070	0
406	20241101	131300	65479080	4070	4070	4070	4070	0
407	20241101	131200	65479080	4070	4070	4070	4070	0
408	20241101	131100	65479080	4070	4070	4070	4070	1
409	20241101	131000	65475010	4070	4070	4070	4070	100
410	20241101	130900	65068010	4080	4080	4080	4080	0
411	20241101	130800	65068010	4080	4080	4080	4080	0
412	20241101	130700	65068010	4080	4080	4080	4080	0
413	20241101	130600	65068010	4080	4080	4080	4080	0
414	20241101	130500	65068010	4080	4080	4080	4080	0
415	20241101	130400	65068010	4080	4080	4080	4080	1
416	20241101	130300	65063930	4075	4075	4075	4075	0
417	20241101	130200	65063930	4075	4075	4075	4075	0
418	20241101	130100	65063930	4075	4075	4075	4075	0
419	20241101	130000	65063930	4075	4075	4075	4075	0
420	20241101	125900	65063930	4075	4075	4075	4075	0
421	20241101	125800	65063930	4075	4075	4075	4075	319
422	20241101	125700	63764005	4080	4080	4080	4080	257
423	20241101	125600	62715445	4100	4085	4100	4085	34
424	20241101	125500	62576540	4100	4100	4100	4100	0
425	20241101	125400	62576540	4100	4100	4100	4100	0
426	20241101	125300	62576540	4100	4100	4100	4100	0
427	20241101	125200	62576540	4100	4100	4100	4100	10
428	20241101	125100	62535540	4100	4100	4100	4100	0
429	20241101	125000	62535540	4100	4100	4100	4100	0
430	20241101	124900	62535540	4100	4100	4100	4100	0
431	20241101	124800	62535540	4100	4100	4100	4100	0
432	20241101	124700	62535540	4100	4100	4100	4100	100
433	20241101	124600	62125540	4100	4100	4100	4100	0
434	20241101	124500	62125540	4100	4100	4100	4100	0
435	20241101	124400	62125540	4100	4095	4100	4095	7
436	20241101	124300	62096870	4095	4080	4095	4080	3
437	20241101	124200	62084615	4080	4090	4090	4080	27
438	20241101	124100	61974275	4090	4090	4090	4090	1
439	20241101	124000	61970185	4085	4085	4085	4085	0
440	20241101	123900	61970185	4085	4085	4085	4085	0
441	20241101	123800	61970185	4085	4085	4085	4085	0
442	20241101	123700	61970185	4085	4085	4085	4085	0
443	20241101	123600	61970185	4085	4085	4085	4085	65
444	20241101	123500	61704660	4080	4080	4080	4080	0
445	20241101	123400	61704660	4080	4080	4080	4080	0
446	20241101	123300	61704660	4080	4080	4080	4080	2
447	20241101	123200	61696500	4075	4075	4075	4075	0
448	20241101	123100	61696500	4075	4075	4075	4075	0
449	20241101	123000	61696500	4075	4075	4075	4075	0
450	20241101	122900	61696500	4075	4075	4075	4075	0
451	20241101	122800	61696500	4075	4075	4075	4075	0
452	20241101	122700	61696500	4075	4075	4075	4075	0
453	20241101	122600	61696500	4075	4075	4075	4075	0
454	20241101	122500	61696500	4075	4075	4075	4075	0
455	20241101	122400	61696500	4075	4075	4075	4075	0
456	20241101	122300	61696500	4075	4075	4075	4075	34
457	20241101	122200	61557950	4075	4075	4075	4075	0
458	20241101	122100	61557950	4075	4075	4075	4075	0
459	20241101	122000	61557950	4075	4075	4075	4075	0
460	20241101	121900	61557950	4075	4075	4075	4075	0
461	20241101	121800	61557950	4075	4075	4075	4075	0
462	20241101	121700	61557950	4075	4075	4075	4075	0
463	20241101	121600	61557950	4075	4075	4075	4075	2
464	20241101	121500	61549800	4085	4085	4085	4085	160
465	20241101	121400	60896200	4080	4080	4080	4080	0
466	20241101	121300	60896200	4080	4080	4080	4080	0
467	20241101	121200	60896200	4080	4080	4080	4080	0
468	20241101	121100	60896200	4080	4080	4080	4080	4
469	20241101	121000	60879880	4075	4075	4075	4075	0
470	20241101	120900	60879880	4075	4075	4075	4075	0
471	20241101	120800	60879880	4075	4070	4075	4070	30
472	20241101	120700	60757760	4070	4070	4070	4070	0
473	20241101	120600	60757760	4070	4070	4070	4070	0
474	20241101	120500	60757760	4070	4070	4070	4070	0
475	20241101	120400	60757760	4070	4070	4070	4070	0
476	20241101	120300	60757760	4070	4070	4070	4070	0
477	20241101	120200	60757760	4070	4070	4070	4070	0
478	20241101	120100	60757760	4070	4070	4070	4070	0
479	20241101	120000	60757760	4070	4070	4070	4070	0
480	20241101	115900	60757760	4070	4070	4070	4070	0
481	20241101	115800	60757760	4070	4070	4070	4070	0
482	20241101	115700	60757760	4070	4070	4070	4070	1
483	20241101	115600	60753690	4075	4075	4075	4075	0
484	20241101	115500	60753690	4075	4075	4075	4075	1
485	20241101	115400	60749615	4085	4085	4085	4085	0
486	20241101	115300	60749615	4085	4085	4085	4085	0
487	20241101	115200	60749615	4085	4085	4085	4085	0
488	20241101	115100	60749615	4085	4085	4085	4085	0
489	20241101	115000	60749615	4085	4085	4085	4085	0
490	20241101	114900	60749615	4085	4085	4085	4085	0
491	20241101	114800	60749615	4085	4085	4085	4085	0
492	20241101	114700	60749615	4085	4085	4085	4085	0
493	20241101	114600	60749615	4085	4085	4085	4085	0
494	20241101	114500	60749615	4085	4085	4085	4085	0
495	20241101	114400	60749615	4085	4085	4085	4085	0
496	20241101	114300	60749615	4085	4085	4085	4085	0
497	20241101	114200	60749615	4085	4085	4085	4085	36
498	20241101	114100	60602555	4075	4075	4075	4075	0
499	20241101	114000	60602555	4075	4075	4075	4075	14
500	20241101	113900	60545505	4060	4060	4060	4060	0
501	20241101	113800	60545505	4060	4060	4060	4060	0
502	20241101	113700	60545505	4060	4060	4060	4060	0
503	20241101	113600	60545505	4060	4060	4060	4060	0
504	20241101	113500	60545505	4060	4065	4065	4060	50
505	20241101	113400	60342495	4055	4055	4055	4055	0
506	20241101	113300	60342495	4055	4055	4055	4055	0
507	20241101	113200	60342495	4055	4055	4055	4055	0
508	20241101	113100	60342495	4055	4055	4055	4055	0
509	20241101	113000	60342495	4055	4060	4060	4055	300
510	20241101	112900	59124760	4065	4065	4065	4065	0
511	20241101	112800	59124760	4065	4065	4065	4065	0
512	20241101	112700	59124760	4065	4060	4065	4060	52
513	20241101	112600	58913630	4065	4065	4065	4065	1437
514	20241101	112500	53072225	4070	4080	4080	4070	2124
515	20241101	112400	44425175	4070	4070	4070	4070	0
516	20241101	112300	44425175	4070	4070	4070	4070	0
517	20241101	112200	44425175	4070	4070	4070	4070	0
518	20241101	112100	44425175	4070	4070	4070	4070	0
519	20241101	112000	44425175	4070	4085	4085	4070	1180
520	20241101	111900	39613520	4110	4110	4110	4110	0
521	20241101	111800	39613520	4110	4110	4110	4110	0
522	20241101	111700	39613520	4110	4110	4110	4110	0
523	20241101	111600	39613520	4110	4110	4110	4110	0
524	20241101	111500	39613520	4110	4110	4110	4110	0
525	20241101	111400	39613520	4110	4110	4110	4110	0
526	20241101	111300	39613520	4110	4110	4110	4110	0
527	20241101	111200	39613520	4110	4110	4110	4110	0
528	20241101	111100	39613520	4110	4110	4110	4110	0
529	20241101	111000	39613520	4110	4110	4110	4110	0
530	20241101	110900	39613520	4110	4095	4110	4095	2
531	20241101	110800	39605315	4085	4085	4085	4085	0
532	20241101	110700	39605315	4085	4095	4095	4085	26
533	20241101	110600	39499015	4090	4095	4095	4090	49
534	20241101	110500	39298365	4105	4105	4105	4105	0
535	20241101	110400	39298365	4105	4105	4105	4105	1
536	20241101	110300	39294260	4095	4100	4100	4095	100
537	20241101	110200	38884750	4105	4105	4105	4105	0
538	20241101	110100	38884750	4105	4105	4105	4105	0
539	20241101	110000	38884750	4105	4105	4105	4105	0
540	20241101	105900	38884750	4105	4105	4105	4105	1
541	20241101	105800	38880645	4095	4095	4095	4095	0
542	20241101	105700	38880645	4095	4095	4095	4095	0
543	20241101	105600	38880645	4095	4095	4095	4095	0
544	20241101	105500	38880645	4095	4095	4095	4095	1
545	20241101	105400	38876550	4105	4105	4105	4105	0
546	20241101	105300	38876550	4105	4105	4105	4105	0
547	20241101	105200	38876550	4105	4105	4105	4105	0
548	20241101	105100	38876550	4105	4105	4105	4105	0
549	20241101	105000	38876550	4105	4105	4105	4105	0
550	20241101	104900	38876550	4105	4105	4105	4105	0
551	20241101	104800	38876550	4105	4105	4105	4105	0
552	20241101	104700	38876550	4105	4105	4105	4105	0
553	20241101	104600	38876550	4105	4105	4105	4105	0
554	20241101	104500	38876550	4105	4105	4105	4105	0
555	20241101	104400	38876550	4105	4105	4105	4105	0
556	20241101	104300	38876550	4105	4105	4105	4105	1
557	20241101	104200	38872445	4085	4085	4085	4085	10
558	20241101	104100	38831595	4085	4085	4085	4085	0
559	20241101	104000	38831595	4085	4085	4085	4085	0
560	20241101	103900	38831595	4085	4085	4085	4085	0
561	20241101	103800	38831595	4085	4085	4085	4085	0
562	20241101	103700	38831595	4085	4085	4085	4085	0
563	20241101	103600	38831595	4085	4085	4085	4085	12
564	20241101	103500	38782575	4085	4085	4085	4085	255
565	20241101	103400	37740900	4105	4105	4105	4105	0
566	20241101	103300	37740900	4105	4105	4105	4105	0
567	20241101	103200	37740900	4105	4105	4105	4105	0
568	20241101	103100	37740900	4105	4085	4105	4085	2
569	20241101	103000	37732710	4065	4065	4065	4065	0
570	20241101	102900	37732710	4065	4065	4065	4065	0
571	20241101	102800	37732710	4065	4065	4065	4065	0
572	20241101	102700	37732710	4065	4065	4065	4065	0
573	20241101	102600	37732710	4065	4065	4065	4065	0
574	20241101	102500	37732710	4065	4085	4085	4065	880
575	20241101	102400	34149445	4085	4085	4085	4085	0
576	20241101	102300	34149445	4085	4085	4085	4085	0
577	20241101	102200	34149445	4085	4085	4085	4085	0
578	20241101	102100	34149445	4085	4085	4085	4085	0
579	20241101	102000	34149445	4085	4085	4085	4085	0
580	20241101	101900	34149445	4085	4085	4085	4085	0
581	20241101	101800	34149445	4085	4085	4085	4085	0
582	20241101	101700	34149445	4085	4085	4085	4085	0
583	20241101	101600	34149445	4085	4085	4085	4085	0
584	20241101	101500	34149445	4085	4085	4085	4085	0
585	20241101	101400	34149445	4085	4085	4085	4085	0
586	20241101	101300	34149445	4085	4085	4085	4085	242
587	20241101	101200	33160875	4070	4095	4095	4070	1720
588	20241101	101100	26148915	4105	4105	4105	4105	0
589	20241101	101000	26148915	4105	4105	4105	4105	0
590	20241101	100900	26148915	4105	4105	4105	4105	0
591	20241101	100800	26148915	4105	4105	4105	4105	0
592	20241101	100700	26148915	4105	4105	4105	4105	0
593	20241101	100600	26148915	4105	4105	4105	4105	0
594	20241101	100500	26148915	4105	4105	4105	4105	0
595	20241101	100400	26148915	4105	4105	4105	4105	1
596	20241101	100300	26144810	4105	4105	4105	4095	11
597	20241101	100200	26099720	4070	4070	4070	4070	0
598	20241101	100100	26099720	4070	4085	4085	4070	4229
599	20241101	100000	8870215	4115	4115	4115	4115	0
600	20241101	095900	8870215	4115	4115	4115	4115	0
601	20241101	095800	8870215	4115	4115	4115	4115	0
602	20241101	095700	8870215	4115	4115	4115	4115	0
603	20241101	095600	8870215	4115	4115	4115	4115	0
604	20241101	095500	8870215	4115	4115	4115	4115	0
605	20241101	095400	8870215	4115	4115	4115	4115	74
606	20241101	095300	8565705	4115	4115	4115	4115	0
607	20241101	095200	8565705	4115	4115	4115	4115	0
608	20241101	095100	8565705	4115	4115	4115	4115	0
609	20241101	095000	8565705	4115	4115	4115	4115	0
610	20241101	094900	8565705	4115	4115	4115	4115	0
611	20241101	094800	8565705	4115	4115	4115	4115	2
612	20241101	094700	8557475	4120	4120	4120	4090	215
613	20241101	094600	7677165	4120	4120	4120	4120	1
614	20241101	094500	7673045	4120	4120	4120	4120	0
615	20241101	094400	7673045	4120	4120	4120	4120	0
616	20241101	094300	7673045	4120	4120	4120	4120	0
617	20241101	094200	7673045	4120	4120	4120	4120	0
618	20241101	094100	7673045	4120	4120	4120	4120	0
619	20241101	094000	7673045	4120	4120	4120	4120	0
620	20241101	093900	7673045	4120	4120	4120	4120	0
621	20241101	093800	7673045	4120	4120	4120	4120	0
622	20241101	093700	7673045	4120	4120	4120	4120	0
623	20241101	093600	7673045	4120	4120	4120	4120	0
624	20241101	093500	7673045	4120	4120	4120	4120	0
625	20241101	093400	7673045	4120	4120	4120	4120	0
626	20241101	093300	7673045	4120	4120	4120	4120	0
627	20241101	093200	7673045	4120	4120	4120	4120	1
628	20241101	093100	7668925	4090	4090	4090	4090	0
629	20241101	093000	7668925	4090	4090	4090	4090	0
630	20241101	092900	7668925	4090	4090	4090	4090	0
631	20241101	092800	7668925	4090	4090	4090	4090	0
632	20241101	092700	7668925	4090	4090	4090	4090	0
633	20241101	092600	7668925	4090	4090	4090	4090	0
634	20241101	092500	7668925	4090	4090	4090	4090	0
635	20241101	092400	7668925	4090	4090	4090	4090	0
636	20241101	092300	7668925	4090	4090	4090	4090	23
637	20241101	092200	7574855	4125	4125	4125	4125	0
638	20241101	092100	7574855	4125	4125	4125	4125	0
639	20241101	092000	7574855	4125	4125	4125	4125	1
640	20241101	091900	7570730	4090	4090	4090	4090	0
641	20241101	091800	7570730	4090	4090	4090	4090	144
642	20241101	091700	6981770	4090	4095	4095	4090	242
643	20241101	091600	5991340	4095	4095	4095	4095	71
644	20241101	091500	5700595	4100	4100	4100	4100	0
645	20241101	091400	5700595	4100	4100	4135	4100	181
646	20241101	091300	4955695	4135	4135	4135	4135	0
647	20241101	091200	4955695	4135	4110	4135	4110	61
648	20241101	091100	4703690	4110	4110	4110	4100	236
649	20241101	091000	3734580	4110	4095	4110	4095	120
650	20241101	090900	3241665	4095	4095	4095	4095	101
651	20241101	090800	2828070	4075	4075	4075	4075	0
652	20241101	090700	2828070	4075	4075	4075	4075	0
653	20241101	090600	2828070	4075	4075	4075	4075	0
654	20241101	090500	2828070	4075	4075	4075	4075	0
655	20241101	090400	2828070	4075	4075	4075	4075	200
656	20241101	090300	2013070	4090	4090	4090	4090	74
657	20241101	090200	1710410	4085	4095	4095	4085	158
658	20241101	090100	1063770	4095	4110	4110	4095	158
659	20241101	090000	414500	4145	4145	4145	4145	100