KissMeData/061040/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	193700	41347030	3000	3000	3000	3000	4092
3	20241101	193600	41347030	3000	3000	3000	3000	0
4	20241101	193500	41347030	3000	3000	3000	3000	0
5	20241101	193400	41347030	3000	3000	3000	3000	0
6	20241101	193300	41347030	3000	3000	3000	3000	0
7	20241101	193200	41347030	3000	3000	3000	3000	0
8	20241101	193100	41347030	3000	3000	3000	3000	0
9	20241101	193000	41347030	3000	3000	3000	3000	0
10	20241101	192900	41347030	3000	3000	3000	3000	0
11	20241101	192800	41347030	3000	3000	3000	3000	0
12	20241101	192700	41347030	3000	3000	3000	3000	0
13	20241101	192600	41347030	3000	3000	3000	3000	0
14	20241101	192500	41347030	3000	3000	3000	3000	0
15	20241101	192400	41347030	3000	3000	3000	3000	0
16	20241101	192300	41347030	3000	3000	3000	3000	0
17	20241101	192200	41347030	3000	3000	3000	3000	0
18	20241101	192100	41347030	3000	3000	3000	3000	0
19	20241101	192000	41347030	3000	3000	3000	3000	0
20	20241101	191900	41347030	3000	3000	3000	3000	0
21	20241101	191800	41347030	3000	3000	3000	3000	0
22	20241101	191700	41347030	3000	3000	3000	3000	0
23	20241101	191600	41347030	3000	3000	3000	3000	0
24	20241101	191500	41347030	3000	3000	3000	3000	0
25	20241101	191400	41347030	3000	3000	3000	3000	0
26	20241101	191300	41347030	3000	3000	3000	3000	0
27	20241101	191200	41347030	3000	3000	3000	3000	0
28	20241101	191100	41347030	3000	3000	3000	3000	0
29	20241101	191000	41347030	3000	3000	3000	3000	0
30	20241101	190900	41347030	3000	3000	3000	3000	0
31	20241101	190800	41347030	3000	3000	3000	3000	0
32	20241101	190700	41347030	3000	3000	3000	3000	4092
33	20241101	190600	41347030	3000	3000	3000	3000	0
34	20241101	190500	41347030	3000	3000	3000	3000	0
35	20241101	190400	41347030	3000	3000	3000	3000	0
36	20241101	190300	41347030	3000	3000	3000	3000	0
37	20241101	190200	41347030	3000	3000	3000	3000	0
38	20241101	190100	41347030	3000	3000	3000	3000	0
39	20241101	190000	41347030	3000	3000	3000	3000	0
40	20241101	185900	41347030	3000	3000	3000	3000	0
41	20241101	185800	41347030	3000	3000	3000	3000	0
42	20241101	185700	41347030	3000	3000	3000	3000	0
43	20241101	185600	41347030	3000	3000	3000	3000	0
44	20241101	185500	41347030	3000	3000	3000	3000	0
45	20241101	185400	41347030	3000	3000	3000	3000	0
46	20241101	185300	41347030	3000	3000	3000	3000	0
47	20241101	185200	41347030	3000	3000	3000	3000	0
48	20241101	185100	41347030	3000	3000	3000	3000	0
49	20241101	185000	41347030	3000	3000	3000	3000	0
50	20241101	184900	41347030	3000	3000	3000	3000	0
51	20241101	184800	41347030	3000	3000	3000	3000	0
52	20241101	184700	41347030	3000	3000	3000	3000	0
53	20241101	184600	41347030	3000	3000	3000	3000	0
54	20241101	184500	41347030	3000	3000	3000	3000	0
55	20241101	184400	41347030	3000	3000	3000	3000	0
56	20241101	184300	41347030	3000	3000	3000	3000	0
57	20241101	184200	41347030	3000	3000	3000	3000	0
58	20241101	184100	41347030	3000	3000	3000	3000	0
59	20241101	184000	41347030	3000	3000	3000	3000	0
60	20241101	183900	41347030	3000	3000	3000	3000	0
61	20241101	183800	41347030	3000	3000	3000	3000	0
62	20241101	183700	41347030	3000	3000	3000	3000	4092
63	20241101	183600	41347030	3000	3000	3000	3000	0
64	20241101	183500	41347030	3000	3000	3000	3000	0
65	20241101	183400	41347030	3000	3000	3000	3000	0
66	20241101	183300	41347030	3000	3000	3000	3000	0
67	20241101	183200	41347030	3000	3000	3000	3000	0
68	20241101	183100	41347030	3000	3000	3000	3000	0
69	20241101	183000	41347030	3000	3000	3000	3000	0
70	20241101	182900	41347030	3000	3000	3000	3000	0
71	20241101	182800	41347030	3000	3000	3000	3000	0
72	20241101	182700	41347030	3000	3000	3000	3000	0
73	20241101	182600	41347030	3000	3000	3000	3000	0
74	20241101	182500	41347030	3000	3000	3000	3000	0
75	20241101	182400	41347030	3000	3000	3000	3000	0
76	20241101	182300	41347030	3000	3000	3000	3000	0
77	20241101	182200	41347030	3000	3000	3000	3000	0
78	20241101	182100	41347030	3000	3000	3000	3000	0
79	20241101	182000	41347030	3000	3000	3000	3000	0
80	20241101	181900	41347030	3000	3000	3000	3000	0
81	20241101	181800	41347030	3000	3000	3000	3000	0
82	20241101	181700	41347030	3000	3000	3000	3000	0
83	20241101	181600	41347030	3000	3000	3000	3000	0
84	20241101	181500	41347030	3000	3000	3000	3000	0
85	20241101	181400	41347030	3000	3000	3000	3000	0
86	20241101	181300	41347030	3000	3000	3000	3000	0
87	20241101	181200	41347030	3000	3000	3000	3000	0
88	20241101	181100	41347030	3000	3000	3000	3000	0
89	20241101	181000	41347030	3000	3000	3000	3000	0
90	20241101	180900	41347030	3000	3000	3000	3000	0
91	20241101	180800	41347030	3000	3000	3000	3000	0
92	20241101	180700	41347030	3000	3000	3000	3000	4092
93	20241101	180600	41347030	3000	3000	3000	3000	0
94	20241101	180500	41347030	3000	3000	3000	3000	0
95	20241101	180400	41347030	3000	3000	3000	3000	0
96	20241101	180300	41347030	3000	3000	3000	3000	0
97	20241101	180200	41347030	3000	3000	3000	3000	0
98	20241101	180100	41347030	3000	3000	3000	3000	0
99	20241101	180000	41347030	3000	3000	3000	3000	0
100	20241101	175900	41347030	3000	3000	3000	3000	0
101	20241101	175800	41347030	3000	3000	3000	3000	0
102	20241101	175700	41347030	3000	3000	3000	3000	0
103	20241101	175600	41347030	3000	3000	3000	3000	0
104	20241101	175500	41347030	3000	3000	3000	3000	0
105	20241101	175400	41347030	3000	3000	3000	3000	0
106	20241101	175300	41347030	3000	3000	3000	3000	0
107	20241101	175200	41347030	3000	3000	3000	3000	0
108	20241101	175100	41347030	3000	3000	3000	3000	0
109	20241101	175000	41347030	3000	3000	3000	3000	0
110	20241101	174900	41347030	3000	3000	3000	3000	0
111	20241101	174800	41347030	3000	3000	3000	3000	0
112	20241101	174700	41347030	3000	3000	3000	3000	0
113	20241101	174600	41347030	3000	3000	3000	3000	0
114	20241101	174500	41347030	3000	3000	3000	3000	0
115	20241101	174400	41347030	3000	3000	3000	3000	0
116	20241101	174300	41347030	3000	3000	3000	3000	0
117	20241101	174200	41347030	3000	3000	3000	3000	0
118	20241101	174100	41347030	3000	3000	3000	3000	0
119	20241101	174000	41347030	3000	3000	3000	3000	0
120	20241101	173900	41347030	3000	3000	3000	3000	0
121	20241101	173800	41347030	3000	3000	3000	3000	0
122	20241101	173700	41347030	3000	3000	3000	3000	4092
123	20241101	173600	41347030	3000	3000	3000	3000	0
124	20241101	173500	41347030	3000	3000	3000	3000	0
125	20241101	173400	41347030	3000	3000	3000	3000	0
126	20241101	173300	41347030	3000	3000	3000	3000	0
127	20241101	173200	41347030	3000	3000	3000	3000	0
128	20241101	173100	41347030	3000	3000	3000	3000	0
129	20241101	173000	41347030	3000	3000	3000	3000	0
130	20241101	172900	41347030	3000	3000	3000	3000	0
131	20241101	172800	41347030	3000	3000	3000	3000	0
132	20241101	172700	41347030	3000	3000	3000	3000	0
133	20241101	172600	41347030	3000	3000	3000	3000	0
134	20241101	172500	41347030	3000	3000	3000	3000	0
135	20241101	172400	41347030	3000	3000	3000	3000	0
136	20241101	172300	41347030	3000	3000	3000	3000	0
137	20241101	172200	41347030	3000	3000	3000	3000	0
138	20241101	172100	41347030	3000	3000	3000	3000	0
139	20241101	172000	41347030	3000	3000	3000	3000	0
140	20241101	171900	41347030	3000	3000	3000	3000	0
141	20241101	171800	41347030	3000	3000	3000	3000	0
142	20241101	171700	41347030	3000	3000	3000	3000	0
143	20241101	171600	41347030	3000	3000	3000	3000	0
144	20241101	171500	41347030	3000	3000	3000	3000	0
145	20241101	171400	41347030	3000	3000	3000	3000	0
146	20241101	171300	41347030	3000	3000	3000	3000	0
147	20241101	171200	41347030	3000	3000	3000	3000	0
148	20241101	171100	41347030	3000	3000	3000	3000	0
149	20241101	171000	41347030	3000	3000	3000	3000	0
150	20241101	170900	41347030	3000	3000	3000	3000	0
151	20241101	170800	41347030	3000	3000	3000	3000	0
152	20241101	170700	41347030	3000	3000	3000	3000	4092
153	20241101	170600	41347030	3000	3000	3000	3000	0
154	20241101	170500	41347030	3000	3000	3000	3000	0
155	20241101	170400	41347030	3000	3000	3000	3000	0
156	20241101	170300	41347030	3000	3000	3000	3000	0
157	20241101	170200	41347030	3000	3000	3000	3000	0
158	20241101	170100	41347030	3000	3000	3000	3000	0
159	20241101	170000	41347030	3000	3000	3000	3000	0
160	20241101	165900	41347030	3000	3000	3000	3000	0
161	20241101	165800	41347030	3000	3000	3000	3000	0
162	20241101	165700	41347030	3000	3000	3000	3000	0
163	20241101	165600	41347030	3000	3000	3000	3000	0
164	20241101	165500	41347030	3000	3000	3000	3000	0
165	20241101	165400	41347030	3000	3000	3000	3000	0
166	20241101	165300	41347030	3000	3000	3000	3000	0
167	20241101	165200	41347030	3000	3000	3000	3000	0
168	20241101	165100	41347030	3000	3000	3000	3000	0
169	20241101	165000	41347030	3000	3000	3000	3000	0
170	20241101	164900	41347030	3000	3000	3000	3000	0
171	20241101	164800	41347030	3000	3000	3000	3000	0
172	20241101	164700	41347030	3000	3000	3000	3000	0
173	20241101	164600	41347030	3000	3000	3000	3000	0
174	20241101	164500	41347030	3000	3000	3000	3000	0
175	20241101	164400	41347030	3000	3000	3000	3000	0
176	20241101	164300	41347030	3000	3000	3000	3000	0
177	20241101	164200	41347030	3000	3000	3000	3000	0
178	20241101	164100	41347030	3000	3000	3000	3000	0
179	20241101	164000	41347030	3000	3000	3000	3000	0
180	20241101	163900	41347030	3000	3000	3000	3000	0
181	20241101	163800	41347030	3000	3000	3000	3000	0
182	20241101	163700	41347030	3000	3000	3000	3000	4092
183	20241101	163600	41347030	3000	3000	3000	3000	0
184	20241101	163500	41347030	3000	3000	3000	3000	0
185	20241101	163400	41347030	3000	3000	3000	3000	0
186	20241101	163300	41347030	3000	3000	3000	3000	0
187	20241101	163200	41347030	3000	3000	3000	3000	0
188	20241101	163100	41347030	3000	3000	3000	3000	0
189	20241101	163000	41347030	3000	3000	3000	3000	0
190	20241101	162900	41347030	3000	3000	3000	3000	0
191	20241101	162800	41347030	3000	3000	3000	3000	0
192	20241101	162700	41347030	3000	3000	3000	3000	0
193	20241101	162600	41347030	3000	3000	3000	3000	0
194	20241101	162500	41347030	3000	3000	3000	3000	0
195	20241101	162400	41347030	3000	3000	3000	3000	0
196	20241101	162300	41347030	3000	3000	3000	3000	0
197	20241101	162200	41347030	3000	3000	3000	3000	0
198	20241101	162100	41347030	3000	3000	3000	3000	0
199	20241101	162000	41347030	3000	3000	3000	3000	0
200	20241101	161900	41347030	3000	3000	3000	3000	0
201	20241101	161800	41347030	3000	3000	3000	3000	0
202	20241101	161700	41347030	3000	3000	3000	3000	0
203	20241101	161600	41347030	3000	3000	3000	3000	0
204	20241101	161500	41347030	3000	3000	3000	3000	0
205	20241101	161400	41347030	3000	3000	3000	3000	0
206	20241101	161300	41347030	3000	3000	3000	3000	0
207	20241101	161200	41347030	3000	3000	3000	3000	0
208	20241101	161100	41347030	3000	3000	3000	3000	0
209	20241101	161000	41347030	3000	3000	3000	3000	0
210	20241101	160900	41347030	3000	3000	3000	3000	0
211	20241101	160800	41347030	3000	3000	3000	3000	0
212	20241101	160700	41347030	3000	3000	3000	3000	4092
213	20241101	160600	41347030	3000	3000	3000	3000	0
214	20241101	160500	41347030	3000	3000	3000	3000	0
215	20241101	160400	41347030	3000	3000	3000	3000	0
216	20241101	160300	41347030	3000	3000	3000	3000	0
217	20241101	160200	41347030	3000	3000	3000	3000	0
218	20241101	160100	41347030	3000	3000	3000	3000	0
219	20241101	160000	41347030	3000	3000	3000	3000	0
220	20241101	155900	41347030	3000	3000	3000	3000	0
221	20241101	155800	41347030	3000	3000	3000	3000	0
222	20241101	155700	41347030	3000	3000	3000	3000	0
223	20241101	155600	41347030	3000	3000	3000	3000	0
224	20241101	155500	41347030	3000	3000	3000	3000	0
225	20241101	155400	41347030	3000	3000	3000	3000	0
226	20241101	155300	41347030	3000	3000	3000	3000	0
227	20241101	155200	41347030	3000	3000	3000	3000	0
228	20241101	155100	41347030	3000	3000	3000	3000	0
229	20241101	155000	41347030	3000	3000	3000	3000	0
230	20241101	154900	41347030	3000	3000	3000	3000	0
231	20241101	154800	41347030	3000	3000	3000	3000	0
232	20241101	154700	41347030	3000	3000	3000	3000	0
233	20241101	154600	41347030	3000	3000	3000	3000	0
234	20241101	154500	41347030	3000	3000	3000	3000	0
235	20241101	154400	41347030	3000	3000	3000	3000	0
236	20241101	154300	41347030	3000	3000	3000	3000	0
237	20241101	154200	41347030	3000	3000	3000	3000	0
238	20241101	154100	41347030	3000	3000	3000	3000	0
239	20241101	154000	41347030	3000	3000	3000	3000	0
240	20241101	153900	41347030	3000	3000	3000	3000	0
241	20241101	153800	41347030	3000	3000	3000	3000	0
242	20241101	153700	41347030	3000	3000	3000	3000	4092
243	20241101	153600	41347030	3000	3000	3000	3000	0
244	20241101	153500	41347030	3000	3000	3000	3000	0
245	20241101	153400	41347030	3000	3000	3000	3000	0
246	20241101	153300	41347030	3000	3000	3000	3000	0
247	20241101	153200	41347030	3000	3000	3000	3000	0
248	20241101	153100	41347030	3000	3000	3000	3000	0
249	20241101	153000	41347030	3000	3000	3000	3000	4092
250	20241101	152900	29071030	2975	2975	2975	2975	0
251	20241101	152800	29071030	2975	2975	2975	2975	0
252	20241101	152700	29071030	2975	2975	2975	2975	0
253	20241101	152600	29071030	2975	2975	2975	2975	0
254	20241101	152500	29071030	2975	2975	2975	2975	0
255	20241101	152400	29071030	2975	2975	2975	2975	0
256	20241101	152300	29071030	2975	2975	2975	2975	0
257	20241101	152200	29071030	2975	2975	2975	2975	0
258	20241101	152100	29071030	2975	2975	2975	2975	0
259	20241101	152000	29071030	2975	2975	2975	2975	0
260	20241101	151900	29071030	2975	2970	2975	2970	60
261	20241101	151800	28892585	2970	2970	2970	2970	77
262	20241101	151700	28663895	2975	2970	2975	2970	63
263	20241101	151600	28476495	2970	2975	2975	2970	54
264	20241101	151500	28316100	2975	2970	2975	2970	32
265	20241101	151400	28221050	2975	2975	2975	2975	4
266	20241101	151300	28209150	2980	2980	2980	2980	2
267	20241101	151200	28203190	2980	2980	2980	2980	30
268	20241101	151100	28113790	2980	2980	2980	2970	103
269	20241101	151000	27807200	2980	2970	2980	2970	22
270	20241101	150900	27741680	2980	2970	2980	2970	30
271	20241101	150800	27652570	2970	2970	2970	2970	71
272	20241101	150700	27441700	2970	2970	2970	2970	0
273	20241101	150600	27441700	2970	2970	2970	2970	147
274	20241101	150500	27005110	2970	2970	2970	2970	742
275	20241101	150400	24801370	2970	2970	2970	2970	0
276	20241101	150300	24801370	2970	2970	2970	2970	84
277	20241101	150200	24551890	2970	2970	2970	2970	13
278	20241101	150100	24513280	2970	2970	2970	2970	25
279	20241101	150000	24439030	2970	2970	2970	2970	13
280	20241101	145900	24400420	2970	2970	2970	2970	0
281	20241101	145800	24400420	2970	2970	2970	2970	12
282	20241101	145700	24364780	2970	2970	2970	2970	0
283	20241101	145600	24364780	2970	2970	2970	2970	17
284	20241101	145500	24314290	2970	2970	2970	2970	0
285	20241101	145400	24314290	2970	2970	2970	2970	0
286	20241101	145300	24314290	2970	2970	2970	2970	5
287	20241101	145200	24299440	2970	2970	2970	2970	0
288	20241101	145100	24299440	2970	2970	2970	2970	1
289	20241101	145000	24296470	2965	2965	2965	2965	3
290	20241101	144900	24287575	2970	2970	2970	2970	13
291	20241101	144800	24248965	2955	2955	2955	2955	0
292	20241101	144700	24248965	2955	2955	2955	2955	0
293	20241101	144600	24248965	2955	2965	2965	2955	1000
294	20241101	144500	21291705	2970	2970	2970	2970	0
295	20241101	144400	21291705	2970	2970	2970	2970	0
296	20241101	144300	21291705	2970	2970	2970	2970	0
297	20241101	144200	21291705	2970	2970	2970	2970	0
298	20241101	144100	21291705	2970	2970	2970	2970	0
299	20241101	144000	21291705	2970	2970	2970	2970	0
300	20241101	143900	21291705	2970	2970	2970	2970	0
301	20241101	143800	21291705	2970	2970	2970	2970	1
302	20241101	143700	21288735	2965	2965	2965	2965	0
303	20241101	143600	21288735	2965	2965	2965	2965	0
304	20241101	143500	21288735	2965	2965	2965	2965	0
305	20241101	143400	21288735	2965	2965	2965	2965	0
306	20241101	143300	21288735	2965	2965	2965	2965	0
307	20241101	143200	21288735	2965	2965	2965	2965	0
308	20241101	143100	21288735	2965	2965	2965	2965	0
309	20241101	143000	21288735	2965	2965	2965	2965	0
310	20241101	142900	21288735	2965	2965	2965	2965	0
311	20241101	142800	21288735	2965	2965	2965	2965	0
312	20241101	142700	21288735	2965	2965	2965	2965	0
313	20241101	142600	21288735	2965	2965	2965	2965	3
314	20241101	142500	21279840	2960	2960	2960	2960	0
315	20241101	142400	21279840	2960	2960	2960	2960	0
316	20241101	142300	21279840	2960	2960	2960	2960	0
317	20241101	142200	21279840	2960	2960	2960	2960	0
318	20241101	142100	21279840	2960	2960	2960	2960	0
319	20241101	142000	21279840	2960	2960	2960	2960	0
320	20241101	141900	21279840	2960	2960	2960	2960	0
321	20241101	141800	21279840	2960	2960	2960	2960	0
322	20241101	141700	21279840	2960	2960	2960	2960	0
323	20241101	141600	21279840	2960	2960	2960	2960	0
324	20241101	141500	21279840	2960	2960	2960	2960	100
325	20241101	141400	20983840	2960	2960	2960	2960	169
326	20241101	141300	20483600	2970	2970	2970	2970	0
327	20241101	141200	20483600	2970	2970	2970	2970	0
328	20241101	141100	20483600	2970	2970	2970	2970	3
329	20241101	141000	20474690	2975	2975	2975	2975	0
330	20241101	140900	20474690	2975	2975	2975	2975	0
331	20241101	140800	20474690	2975	2975	2975	2975	0
332	20241101	140700	20474690	2975	2975	2975	2975	0
333	20241101	140600	20474690	2975	2975	2975	2975	0
334	20241101	140500	20474690	2975	2975	2975	2975	16
335	20241101	140400	20427090	2975	2975	2975	2975	0
336	20241101	140300	20427090	2975	2975	2975	2975	1
337	20241101	140200	20424115	2960	2960	2960	2960	87
338	20241101	140100	20166595	2960	2960	2960	2960	113
339	20241101	140000	19832115	2960	2960	2960	2960	445
340	20241101	135900	18514915	2960	2960	2960	2960	0
341	20241101	135800	18514915	2960	2960	2960	2960	2
342	20241101	135700	18508995	2955	2955	2955	2955	0
343	20241101	135600	18508995	2955	2960	2960	2955	2
344	20241101	135500	18503080	2960	2960	2960	2960	1
345	20241101	135400	18500120	2960	2960	2960	2960	15
346	20241101	135300	18455720	2960	2960	2960	2960	0
347	20241101	135200	18455720	2960	2960	2960	2960	0
348	20241101	135100	18455720	2960	2960	2960	2960	0
349	20241101	135000	18455720	2960	2960	2960	2960	0
350	20241101	134900	18455720	2960	2960	2960	2960	0
351	20241101	134800	18455720	2960	2960	2960	2960	246
352	20241101	134700	17727560	2960	2955	2960	2955	596
353	20241101	134600	15966135	2960	2965	2965	2960	527
354	20241101	134500	14405370	2975	2975	2975	2975	1
355	20241101	134400	14402395	2970	2970	2970	2970	87
356	20241101	134300	14144005	2970	2970	2970	2970	0
357	20241101	134200	14144005	2970	2970	2970	2970	10
358	20241101	134100	14114305	2975	2975	2975	2975	0
359	20241101	134000	14114305	2975	2975	2975	2975	0
360	20241101	133900	14114305	2975	2975	2975	2975	1
361	20241101	133800	14111330	2975	2975	2975	2975	0
362	20241101	133700	14111330	2975	2975	2975	2975	0
363	20241101	133600	14111330	2975	2975	2975	2975	0
364	20241101	133500	14111330	2975	2975	2975	2975	0
365	20241101	133400	14111330	2975	2975	2975	2975	0
366	20241101	133300	14111330	2975	2975	2975	2975	0
367	20241101	133200	14111330	2975	2975	2975	2975	0
368	20241101	133100	14111330	2975	2975	2975	2975	1
369	20241101	133000	14108355	2970	2970	2970	2970	0
370	20241101	132900	14108355	2970	2970	2970	2970	0
371	20241101	132800	14108355	2970	2970	2970	2970	0
372	20241101	132700	14108355	2970	2970	2970	2970	0
373	20241101	132600	14108355	2970	2970	2970	2970	0
374	20241101	132500	14108355	2970	2970	2970	2970	0
375	20241101	132400	14108355	2970	2970	2970	2970	0
376	20241101	132300	14108355	2970	2970	2970	2970	29
377	20241101	132200	14022225	2975	2975	2975	2975	0
378	20241101	132100	14022225	2975	2975	2975	2975	10
379	20241101	132000	13992475	2975	2975	2975	2975	0
380	20241101	131900	13992475	2975	2975	2975	2975	1
381	20241101	131800	13989500	2975	2975	2975	2975	0
382	20241101	131700	13989500	2975	2975	2975	2975	1
383	20241101	131600	13986525	2975	2975	2975	2975	0
384	20241101	131500	13986525	2975	2975	2975	2975	9
385	20241101	131400	13959750	2975	2975	2975	2975	0
386	20241101	131300	13959750	2975	2975	2975	2975	1
387	20241101	131200	13956775	2970	2970	2970	2970	1
388	20241101	131100	13953805	2975	2975	2975	2975	0
389	20241101	131000	13953805	2975	2975	2975	2975	0
390	20241101	130900	13953805	2975	2975	2975	2975	0
391	20241101	130800	13953805	2975	2975	2975	2975	0
392	20241101	130700	13953805	2975	2975	2975	2975	0
393	20241101	130600	13953805	2975	2975	2975	2975	0
394	20241101	130500	13953805	2975	2975	2975	2975	0
395	20241101	130400	13953805	2975	2975	2975	2975	0
396	20241101	130300	13953805	2975	2975	2975	2975	0
397	20241101	130200	13953805	2975	2975	2975	2975	0
398	20241101	130100	13953805	2975	2975	2975	2975	0
399	20241101	130000	13953805	2975	2975	2975	2975	0
400	20241101	125900	13953805	2975	2975	2975	2975	0
401	20241101	125800	13953805	2975	2975	2975	2975	0
402	20241101	125700	13953805	2975	2975	2975	2975	0
403	20241101	125600	13953805	2975	2975	2975	2975	94
404	20241101	125500	13674155	2985	2985	2985	2985	1
405	20241101	125400	13671170	2980	2980	2980	2980	0
406	20241101	125300	13671170	2980	2980	2980	2980	0
407	20241101	125200	13671170	2980	2980	2980	2980	0
408	20241101	125100	13671170	2980	2980	2980	2980	0
409	20241101	125000	13671170	2980	2980	2980	2980	0
410	20241101	124900	13671170	2980	2980	2980	2980	0
411	20241101	124800	13671170	2980	2980	2980	2980	0
412	20241101	124700	13671170	2980	2980	2980	2980	0
413	20241101	124600	13671170	2980	2980	2980	2980	2
414	20241101	124500	13665210	2975	2975	2975	2975	0
415	20241101	124400	13665210	2975	2975	2975	2975	10
416	20241101	124300	13635460	2975	2975	2975	2975	0
417	20241101	124200	13635460	2975	2975	2975	2975	0
418	20241101	124100	13635460	2975	2975	2975	2975	0
419	20241101	124000	13635460	2975	2975	2975	2975	0
420	20241101	123900	13635460	2975	2975	2975	2975	0
421	20241101	123800	13635460	2975	2975	2975	2975	0
422	20241101	123700	13635460	2975	2975	2975	2975	0
423	20241101	123600	13635460	2975	2975	2975	2975	0
424	20241101	123500	13635460	2975	2975	2975	2975	0
425	20241101	123400	13635460	2975	2975	2975	2975	0
426	20241101	123300	13635460	2975	2975	2975	2975	0
427	20241101	123200	13635460	2975	2975	2975	2975	0
428	20241101	123100	13635460	2975	2975	2975	2975	16
429	20241101	123000	13587860	2975	2975	2975	2975	0
430	20241101	122900	13587860	2975	2975	2975	2975	0
431	20241101	122800	13587860	2975	2975	2975	2975	0
432	20241101	122700	13587860	2975	2975	2975	2975	0
433	20241101	122600	13587860	2975	2975	2975	2975	0
434	20241101	122500	13587860	2975	2975	2975	2975	0
435	20241101	122400	13587860	2975	2975	2975	2975	0
436	20241101	122300	13587860	2975	2975	2975	2975	2
437	20241101	122200	13581910	2975	2975	2975	2975	0
438	20241101	122100	13581910	2975	2975	2975	2975	6
439	20241101	122000	13564060	2975	2975	2975	2975	13
440	20241101	121900	13525385	2975	2975	2975	2975	0
441	20241101	121800	13525385	2975	2975	2975	2975	33
442	20241101	121700	13427210	2975	2975	2975	2975	0
443	20241101	121600	13427210	2975	2975	2975	2975	0
444	20241101	121500	13427210	2975	2975	2975	2975	0
445	20241101	121400	13427210	2975	2975	2975	2975	0
446	20241101	121300	13427210	2975	2975	2975	2975	0
447	20241101	121200	13427210	2975	2975	2975	2975	0
448	20241101	121100	13427210	2975	2975	2975	2975	0
449	20241101	121000	13427210	2975	2975	2975	2975	168
450	20241101	120900	12927410	2975	2975	2975	2975	0
451	20241101	120800	12927410	2975	2975	2975	2975	0
452	20241101	120700	12927410	2975	2975	2975	2975	0
453	20241101	120600	12927410	2975	2975	2975	2975	0
454	20241101	120500	12927410	2975	2975	2975	2975	0
455	20241101	120400	12927410	2975	2975	2975	2975	0
456	20241101	120300	12927410	2975	2975	2975	2975	0
457	20241101	120200	12927410	2975	2975	2975	2975	0
458	20241101	120100	12927410	2975	2975	2975	2975	4
459	20241101	120000	12915510	2975	2975	2975	2975	0
460	20241101	115900	12915510	2975	2975	2975	2975	30
461	20241101	115800	12826260	2975	2975	2975	2975	1
462	20241101	115700	12823285	2965	2965	2965	2965	0
463	20241101	115600	12823285	2965	2965	2965	2965	0
464	20241101	115500	12823285	2965	2965	2965	2965	1
465	20241101	115400	12820320	2960	2960	2960	2960	0
466	20241101	115300	12820320	2960	2960	2960	2960	0
467	20241101	115200	12820320	2960	2960	2960	2960	0
468	20241101	115100	12820320	2960	2960	2960	2960	0
469	20241101	115000	12820320	2960	2960	2960	2960	0
470	20241101	114900	12820320	2960	2970	2970	2960	1000
471	20241101	114800	9858040	2985	2985	2985	2985	0
472	20241101	114700	9858040	2985	2980	2985	2980	402
473	20241101	114600	8659450	2980	2980	2980	2980	0
474	20241101	114500	8659450	2980	2980	2980	2980	0
475	20241101	114400	8659450	2980	2980	2980	2980	0
476	20241101	114300	8659450	2980	2980	2980	2980	0
477	20241101	114200	8659450	2980	2980	2980	2980	0
478	20241101	114100	8659450	2980	2980	2980	2980	0
479	20241101	114000	8659450	2980	2980	2980	2980	0
480	20241101	113900	8659450	2980	2980	2980	2980	0
481	20241101	113800	8659450	2980	2980	2980	2980	0
482	20241101	113700	8659450	2980	2980	2980	2980	0
483	20241101	113600	8659450	2980	2980	2980	2980	0
484	20241101	113500	8659450	2980	2980	2980	2980	0
485	20241101	113400	8659450	2980	2980	2980	2980	1
486	20241101	113300	8656470	2975	2980	2980	2975	3
487	20241101	113200	8647540	2980	2980	2980	2980	0
488	20241101	113100	8647540	2980	2980	2980	2980	0
489	20241101	113000	8647540	2980	2980	2980	2980	2
490	20241101	112900	8641580	2980	2980	2980	2980	0
491	20241101	112800	8641580	2980	2980	2980	2980	0
492	20241101	112700	8641580	2980	2980	2980	2980	0
493	20241101	112600	8641580	2980	2980	2980	2980	0
494	20241101	112500	8641580	2980	2980	2980	2980	0
495	20241101	112400	8641580	2980	2975	2980	2965	136
496	20241101	112300	8238145	2980	2980	2980	2980	0
497	20241101	112200	8238145	2980	2980	2980	2980	0
498	20241101	112100	8238145	2980	2980	2980	2980	0
499	20241101	112000	8238145	2980	2980	2980	2980	0
500	20241101	111900	8238145	2980	2980	2980	2980	0
501	20241101	111800	8238145	2980	2980	2980	2980	0
502	20241101	111700	8238145	2980	2980	2980	2980	0
503	20241101	111600	8238145	2980	2980	2980	2980	3
504	20241101	111500	8229205	2975	2975	2975	2975	0
505	20241101	111400	8229205	2975	2975	2975	2975	0
506	20241101	111300	8229205	2975	2975	2975	2975	0
507	20241101	111200	8229205	2975	2975	2975	2975	2
508	20241101	111100	8223255	2985	2985	2985	2985	0
509	20241101	111000	8223255	2985	2985	2985	2985	0
510	20241101	110900	8223255	2985	2985	2985	2985	2
511	20241101	110800	8217285	2985	2985	2985	2985	0
512	20241101	110700	8217285	2985	2985	2985	2985	0
513	20241101	110600	8217285	2985	2985	2985	2985	0
514	20241101	110500	8217285	2985	2985	2985	2985	1
515	20241101	110400	8214300	2965	2965	2965	2965	0
516	20241101	110300	8214300	2965	2965	2965	2965	0
517	20241101	110200	8214300	2965	2965	2965	2965	0
518	20241101	110100	8214300	2965	2965	2965	2965	0
519	20241101	110000	8214300	2965	2965	2965	2965	0
520	20241101	105900	8214300	2965	2965	2965	2965	0
521	20241101	105800	8214300	2965	2965	2965	2965	0
522	20241101	105700	8214300	2965	2965	2965	2965	500
523	20241101	105600	6731800	2965	2965	2965	2965	0
524	20241101	105500	6731800	2965	2965	2965	2965	1
525	20241101	105400	6728835	2985	2985	2985	2970	346
526	20241101	105300	5699090	2995	2995	2995	2995	0
527	20241101	105200	5699090	2995	2995	2995	2995	0
528	20241101	105100	5699090	2995	2995	2995	2995	0
529	20241101	105000	5699090	2995	2995	2995	2995	0
530	20241101	104900	5699090	2995	2995	2995	2995	0
531	20241101	104800	5699090	2995	2995	2995	2995	0
532	20241101	104700	5699090	2995	2995	2995	2995	16
533	20241101	104600	5651170	2995	2995	2995	2995	0
534	20241101	104500	5651170	2995	2995	2995	2995	0
535	20241101	104400	5651170	2995	2995	2995	2995	0
536	20241101	104300	5651170	2995	2995	2995	2995	0
537	20241101	104200	5651170	2995	2995	2995	2995	0
538	20241101	104100	5651170	2995	2985	2995	2985	70
539	20241101	104000	5441530	2980	2980	2980	2980	0
540	20241101	103900	5441530	2980	2980	2980	2980	0
541	20241101	103800	5441530	2980	2980	2980	2980	0
542	20241101	103700	5441530	2980	2980	2980	2980	0
543	20241101	103600	5441530	2980	2980	2980	2980	0
544	20241101	103500	5441530	2980	2980	2980	2980	0
545	20241101	103400	5441530	2980	2980	2980	2980	0
546	20241101	103300	5441530	2980	2980	2980	2980	2
547	20241101	103200	5435570	2995	2995	2995	2995	0
548	20241101	103100	5435570	2995	2995	2995	2995	0
549	20241101	103000	5435570	2995	2995	2995	2995	0
550	20241101	102900	5435570	2995	2995	2995	2995	0
551	20241101	102800	5435570	2995	2995	2995	2995	0
552	20241101	102700	5435570	2995	2995	2995	2995	0
553	20241101	102600	5435570	2995	2995	2995	2995	0
554	20241101	102500	5435570	2995	2995	2995	2995	1
555	20241101	102400	5432575	2980	2980	2980	2980	136
556	20241101	102300	5027295	3000	3000	3000	3000	0
557	20241101	102200	5027295	3000	3000	3000	3000	0
558	20241101	102100	5027295	3000	3000	3000	3000	0
559	20241101	102000	5027295	3000	3000	3000	3000	0
560	20241101	101900	5027295	3000	3000	3000	3000	0
561	20241101	101800	5027295	3000	3000	3000	3000	0
562	20241101	101700	5027295	3000	3000	3000	3000	0
563	20241101	101600	5027295	3000	3000	3000	3000	0
564	20241101	101500	5027295	3000	3000	3000	3000	0
565	20241101	101400	5027295	3000	3000	3000	3000	1
566	20241101	101300	5024295	2985	2985	2985	2985	0
567	20241101	101200	5024295	2985	2985	2985	2985	0
568	20241101	101100	5024295	2985	2985	2985	2985	3
569	20241101	101000	5015340	3000	3000	3000	3000	0
570	20241101	100900	5015340	3000	3000	3000	3000	0
571	20241101	100800	5015340	3000	3000	3000	3000	0
572	20241101	100700	5015340	3000	3000	3000	3000	0
573	20241101	100600	5015340	3000	3000	3000	3000	0
574	20241101	100500	5015340	3000	3000	3000	3000	0
575	20241101	100400	5015340	3000	3000	3000	3000	16
576	20241101	100300	4967340	3000	3000	3000	3000	0
577	20241101	100200	4967340	3000	3000	3000	3000	2
578	20241101	100100	4961340	3000	2985	3000	2980	21
579	20241101	100000	4898685	3005	3005	3005	3005	0
580	20241101	095900	4898685	3005	3005	3005	3005	1
581	20241101	095800	4895680	3000	3000	3000	3000	368
582	20241101	095700	3791680	3000	2995	3000	2995	6
583	20241101	095600	3773705	3000	3000	3000	3000	0
584	20241101	095500	3773705	3000	3000	3000	3000	0
585	20241101	095400	3773705	3000	3000	3000	3000	0
586	20241101	095300	3773705	3000	3000	3000	3000	0
587	20241101	095200	3773705	3000	3000	3000	3000	0
588	20241101	095100	3773705	3000	3000	3000	3000	164
589	20241101	095000	3281705	2995	2995	2995	2995	82
590	20241101	094900	3036115	2995	2995	2995	2995	1
591	20241101	094800	3033120	2985	2995	2995	2985	3
592	20241101	094700	3024150	2995	2985	2995	2985	9
593	20241101	094600	2997210	2960	2960	2960	2960	0
594	20241101	094500	2997210	2960	2960	2960	2960	0
595	20241101	094400	2997210	2960	2960	2960	2960	0
596	20241101	094300	2997210	2960	2980	2980	2960	71
597	20241101	094200	2786670	2995	2995	2995	2995	0
598	20241101	094100	2786670	2995	2995	2995	2995	0
599	20241101	094000	2786670	2995	2995	2995	2995	0
600	20241101	093900	2786670	2995	2995	2995	2995	0
601	20241101	093800	2786670	2995	2995	2995	2995	48
602	20241101	093700	2642910	2995	2995	2995	2995	0
603	20241101	093600	2642910	2995	2995	2995	2995	0
604	20241101	093500	2642910	2995	2995	2995	2995	0
605	20241101	093400	2642910	2995	2995	2995	2995	8
606	20241101	093300	2618950	2985	2985	2985	2985	1
607	20241101	093200	2615965	2995	2995	2995	2995	2
608	20241101	093100	2609975	2995	2995	2995	2995	1
609	20241101	093000	2606980	2995	2995	2995	2995	0
610	20241101	092900	2606980	2995	2995	2995	2995	0
611	20241101	092800	2606980	2995	2995	2995	2995	0
612	20241101	092700	2606980	2995	2995	2995	2995	0
613	20241101	092600	2606980	2995	2995	2995	2995	0
614	20241101	092500	2606980	2995	2995	2995	2995	50
615	20241101	092400	2457230	3000	3000	3000	3000	0
616	20241101	092300	2457230	3000	3000	3000	3000	0
617	20241101	092200	2457230	3000	3000	3000	3000	0
618	20241101	092100	2457230	3000	3000	3000	3000	0
619	20241101	092000	2457230	3000	3000	3000	3000	0
620	20241101	091900	2457230	3000	2995	3000	2995	10
621	20241101	091800	2427275	2970	2970	2970	2970	0
622	20241101	091700	2427275	2970	2980	2980	2970	19
623	20241101	091600	2370775	2980	2980	2980	2980	9
624	20241101	091500	2343955	2980	2980	2980	2980	100
625	20241101	091400	2045955	2980	2980	2980	2980	0
626	20241101	091300	2045955	2980	2975	2980	2975	14
627	20241101	091200	2004300	2965	2965	2965	2965	0
628	20241101	091100	2004300	2965	2975	2975	2965	19
629	20241101	091000	1947790	2975	2975	2975	2975	0
630	20241101	090900	1947790	2975	2975	2975	2975	0
631	20241101	090800	1947790	2975	2975	2975	2975	0
632	20241101	090700	1947790	2975	2975	2975	2975	70
633	20241101	090600	1739540	2965	2965	2965	2965	0
634	20241101	090500	1739540	2965	2965	2965	2965	0
635	20241101	090400	1739540	2965	2970	2970	2965	4
636	20241101	090300	1727670	2975	2980	2980	2975	7
637	20241101	090200	1706835	3000	2980	3000	2980	98
638	20241101	090100	1414205	3000	3000	3000	3000	0
639	20241101	090000	1414205	3000	2945	3000	2945	480