KissMeData/357250/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	211400	55098125	2955	2955	2955	2955	511
3	20241101	211300	55098125	2955	2955	2955	2955	0
4	20241101	211200	55098125	2955	2955	2955	2955	0
5	20241101	211100	55098125	2955	2955	2955	2955	0
6	20241101	211000	55098125	2955	2955	2955	2955	0
7	20241101	210900	55098125	2955	2955	2955	2955	0
8	20241101	210800	55098125	2955	2955	2955	2955	0
9	20241101	210700	55098125	2955	2955	2955	2955	0
10	20241101	210600	55098125	2955	2955	2955	2955	0
11	20241101	210500	55098125	2955	2955	2955	2955	0
12	20241101	210400	55098125	2955	2955	2955	2955	0
13	20241101	210300	55098125	2955	2955	2955	2955	0
14	20241101	210200	55098125	2955	2955	2955	2955	0
15	20241101	210100	55098125	2955	2955	2955	2955	0
16	20241101	210000	55098125	2955	2955	2955	2955	0
17	20241101	205900	55098125	2955	2955	2955	2955	0
18	20241101	205800	55098125	2955	2955	2955	2955	0
19	20241101	205700	55098125	2955	2955	2955	2955	0
20	20241101	205600	55098125	2955	2955	2955	2955	0
21	20241101	205500	55098125	2955	2955	2955	2955	0
22	20241101	205400	55098125	2955	2955	2955	2955	0
23	20241101	205300	55098125	2955	2955	2955	2955	0
24	20241101	205200	55098125	2955	2955	2955	2955	0
25	20241101	205100	55098125	2955	2955	2955	2955	0
26	20241101	205000	55098125	2955	2955	2955	2955	0
27	20241101	204900	55098125	2955	2955	2955	2955	0
28	20241101	204800	55098125	2955	2955	2955	2955	0
29	20241101	204700	55098125	2955	2955	2955	2955	0
30	20241101	204600	55098125	2955	2955	2955	2955	0
31	20241101	204500	55098125	2955	2955	2955	2955	0
32	20241101	204400	55098125	2955	2955	2955	2955	511
33	20241101	204300	55098125	2955	2955	2955	2955	0
34	20241101	204200	55098125	2955	2955	2955	2955	0
35	20241101	204100	55098125	2955	2955	2955	2955	0
36	20241101	204000	55098125	2955	2955	2955	2955	0
37	20241101	203900	55098125	2955	2955	2955	2955	0
38	20241101	203800	55098125	2955	2955	2955	2955	0
39	20241101	203700	55098125	2955	2955	2955	2955	0
40	20241101	203600	55098125	2955	2955	2955	2955	0
41	20241101	203500	55098125	2955	2955	2955	2955	0
42	20241101	203400	55098125	2955	2955	2955	2955	0
43	20241101	203300	55098125	2955	2955	2955	2955	0
44	20241101	203200	55098125	2955	2955	2955	2955	0
45	20241101	203100	55098125	2955	2955	2955	2955	0
46	20241101	203000	55098125	2955	2955	2955	2955	0
47	20241101	202900	55098125	2955	2955	2955	2955	0
48	20241101	202800	55098125	2955	2955	2955	2955	0
49	20241101	202700	55098125	2955	2955	2955	2955	0
50	20241101	202600	55098125	2955	2955	2955	2955	0
51	20241101	202500	55098125	2955	2955	2955	2955	0
52	20241101	202400	55098125	2955	2955	2955	2955	0
53	20241101	202300	55098125	2955	2955	2955	2955	0
54	20241101	202200	55098125	2955	2955	2955	2955	0
55	20241101	202100	55098125	2955	2955	2955	2955	0
56	20241101	202000	55098125	2955	2955	2955	2955	0
57	20241101	201900	55098125	2955	2955	2955	2955	0
58	20241101	201800	55098125	2955	2955	2955	2955	0
59	20241101	201700	55098125	2955	2955	2955	2955	0
60	20241101	201600	55098125	2955	2955	2955	2955	0
61	20241101	201500	55098125	2955	2955	2955	2955	0
62	20241101	201400	55098125	2955	2955	2955	2955	511
63	20241101	201300	55098125	2955	2955	2955	2955	0
64	20241101	201200	55098125	2955	2955	2955	2955	0
65	20241101	201100	55098125	2955	2955	2955	2955	0
66	20241101	201000	55098125	2955	2955	2955	2955	0
67	20241101	200900	55098125	2955	2955	2955	2955	0
68	20241101	200800	55098125	2955	2955	2955	2955	0
69	20241101	200700	55098125	2955	2955	2955	2955	0
70	20241101	200600	55098125	2955	2955	2955	2955	0
71	20241101	200500	55098125	2955	2955	2955	2955	0
72	20241101	200400	55098125	2955	2955	2955	2955	0
73	20241101	200300	55098125	2955	2955	2955	2955	0
74	20241101	200200	55098125	2955	2955	2955	2955	0
75	20241101	200100	55098125	2955	2955	2955	2955	0
76	20241101	200000	55098125	2955	2955	2955	2955	0
77	20241101	195900	55098125	2955	2955	2955	2955	0
78	20241101	195800	55098125	2955	2955	2955	2955	0
79	20241101	195700	55098125	2955	2955	2955	2955	0
80	20241101	195600	55098125	2955	2955	2955	2955	0
81	20241101	195500	55098125	2955	2955	2955	2955	0
82	20241101	195400	55098125	2955	2955	2955	2955	0
83	20241101	195300	55098125	2955	2955	2955	2955	0
84	20241101	195200	55098125	2955	2955	2955	2955	0
85	20241101	195100	55098125	2955	2955	2955	2955	0
86	20241101	195000	55098125	2955	2955	2955	2955	0
87	20241101	194900	55098125	2955	2955	2955	2955	0
88	20241101	194800	55098125	2955	2955	2955	2955	0
89	20241101	194700	55098125	2955	2955	2955	2955	0
90	20241101	194600	55098125	2955	2955	2955	2955	0
91	20241101	194500	55098125	2955	2955	2955	2955	0
92	20241101	194400	55098125	2955	2955	2955	2955	511
93	20241101	194300	55098125	2955	2955	2955	2955	0
94	20241101	194200	55098125	2955	2955	2955	2955	0
95	20241101	194100	55098125	2955	2955	2955	2955	0
96	20241101	194000	55098125	2955	2955	2955	2955	0
97	20241101	193900	55098125	2955	2955	2955	2955	0
98	20241101	193800	55098125	2955	2955	2955	2955	0
99	20241101	193700	55098125	2955	2955	2955	2955	0
100	20241101	193600	55098125	2955	2955	2955	2955	0
101	20241101	193500	55098125	2955	2955	2955	2955	0
102	20241101	193400	55098125	2955	2955	2955	2955	0
103	20241101	193300	55098125	2955	2955	2955	2955	0
104	20241101	193200	55098125	2955	2955	2955	2955	0
105	20241101	193100	55098125	2955	2955	2955	2955	0
106	20241101	193000	55098125	2955	2955	2955	2955	0
107	20241101	192900	55098125	2955	2955	2955	2955	0
108	20241101	192800	55098125	2955	2955	2955	2955	0
109	20241101	192700	55098125	2955	2955	2955	2955	0
110	20241101	192600	55098125	2955	2955	2955	2955	0
111	20241101	192500	55098125	2955	2955	2955	2955	0
112	20241101	192400	55098125	2955	2955	2955	2955	0
113	20241101	192300	55098125	2955	2955	2955	2955	0
114	20241101	192200	55098125	2955	2955	2955	2955	0
115	20241101	192100	55098125	2955	2955	2955	2955	0
116	20241101	192000	55098125	2955	2955	2955	2955	0
117	20241101	191900	55098125	2955	2955	2955	2955	0
118	20241101	191800	55098125	2955	2955	2955	2955	0
119	20241101	191700	55098125	2955	2955	2955	2955	0
120	20241101	191600	55098125	2955	2955	2955	2955	0
121	20241101	191500	55098125	2955	2955	2955	2955	0
122	20241101	191400	55098125	2955	2955	2955	2955	511
123	20241101	191300	55098125	2955	2955	2955	2955	0
124	20241101	191200	55098125	2955	2955	2955	2955	0
125	20241101	191100	55098125	2955	2955	2955	2955	0
126	20241101	191000	55098125	2955	2955	2955	2955	0
127	20241101	190900	55098125	2955	2955	2955	2955	0
128	20241101	190800	55098125	2955	2955	2955	2955	0
129	20241101	190700	55098125	2955	2955	2955	2955	0
130	20241101	190600	55098125	2955	2955	2955	2955	0
131	20241101	190500	55098125	2955	2955	2955	2955	0
132	20241101	190400	55098125	2955	2955	2955	2955	0
133	20241101	190300	55098125	2955	2955	2955	2955	0
134	20241101	190200	55098125	2955	2955	2955	2955	0
135	20241101	190100	55098125	2955	2955	2955	2955	0
136	20241101	190000	55098125	2955	2955	2955	2955	0
137	20241101	185900	55098125	2955	2955	2955	2955	0
138	20241101	185800	55098125	2955	2955	2955	2955	0
139	20241101	185700	55098125	2955	2955	2955	2955	0
140	20241101	185600	55098125	2955	2955	2955	2955	0
141	20241101	185500	55098125	2955	2955	2955	2955	0
142	20241101	185400	55098125	2955	2955	2955	2955	0
143	20241101	185300	55098125	2955	2955	2955	2955	0
144	20241101	185200	55098125	2955	2955	2955	2955	0
145	20241101	185100	55098125	2955	2955	2955	2955	0
146	20241101	185000	55098125	2955	2955	2955	2955	0
147	20241101	184900	55098125	2955	2955	2955	2955	0
148	20241101	184800	55098125	2955	2955	2955	2955	0
149	20241101	184700	55098125	2955	2955	2955	2955	0
150	20241101	184600	55098125	2955	2955	2955	2955	0
151	20241101	184500	55098125	2955	2955	2955	2955	0
152	20241101	184400	55098125	2955	2955	2955	2955	511
153	20241101	184300	55098125	2955	2955	2955	2955	0
154	20241101	184200	55098125	2955	2955	2955	2955	0
155	20241101	184100	55098125	2955	2955	2955	2955	0
156	20241101	184000	55098125	2955	2955	2955	2955	0
157	20241101	183900	55098125	2955	2955	2955	2955	0
158	20241101	183800	55098125	2955	2955	2955	2955	0
159	20241101	183700	55098125	2955	2955	2955	2955	0
160	20241101	183600	55098125	2955	2955	2955	2955	0
161	20241101	183500	55098125	2955	2955	2955	2955	0
162	20241101	183400	55098125	2955	2955	2955	2955	0
163	20241101	183300	55098125	2955	2955	2955	2955	0
164	20241101	183200	55098125	2955	2955	2955	2955	0
165	20241101	183100	55098125	2955	2955	2955	2955	0
166	20241101	183000	55098125	2955	2955	2955	2955	0
167	20241101	182900	55098125	2955	2955	2955	2955	0
168	20241101	182800	55098125	2955	2955	2955	2955	0
169	20241101	182700	55098125	2955	2955	2955	2955	0
170	20241101	182600	55098125	2955	2955	2955	2955	0
171	20241101	182500	55098125	2955	2955	2955	2955	0
172	20241101	182400	55098125	2955	2955	2955	2955	0
173	20241101	182300	55098125	2955	2955	2955	2955	0
174	20241101	182200	55098125	2955	2955	2955	2955	0
175	20241101	182100	55098125	2955	2955	2955	2955	0
176	20241101	182000	55098125	2955	2955	2955	2955	0
177	20241101	181900	55098125	2955	2955	2955	2955	0
178	20241101	181800	55098125	2955	2955	2955	2955	0
179	20241101	181700	55098125	2955	2955	2955	2955	0
180	20241101	181600	55098125	2955	2955	2955	2955	0
181	20241101	181500	55098125	2955	2955	2955	2955	0
182	20241101	181400	55098125	2955	2955	2955	2955	511
183	20241101	181300	55098125	2955	2955	2955	2955	0
184	20241101	181200	55098125	2955	2955	2955	2955	0
185	20241101	181100	55098125	2955	2955	2955	2955	0
186	20241101	181000	55098125	2955	2955	2955	2955	0
187	20241101	180900	55098125	2955	2955	2955	2955	0
188	20241101	180800	55098125	2955	2955	2955	2955	0
189	20241101	180700	55098125	2955	2955	2955	2955	0
190	20241101	180600	55098125	2955	2955	2955	2955	0
191	20241101	180500	55098125	2955	2955	2955	2955	0
192	20241101	180400	55098125	2955	2955	2955	2955	0
193	20241101	180300	55098125	2955	2955	2955	2955	0
194	20241101	180200	55098125	2955	2955	2955	2955	0
195	20241101	180100	55098125	2955	2955	2955	2955	0
196	20241101	180000	55098125	2955	2955	2955	2955	0
197	20241101	175900	55098125	2955	2955	2955	2955	0
198	20241101	175800	55098125	2955	2955	2955	2955	0
199	20241101	175700	55098125	2955	2955	2955	2955	0
200	20241101	175600	55098125	2955	2955	2955	2955	0
201	20241101	175500	55098125	2955	2955	2955	2955	0
202	20241101	175400	55098125	2955	2955	2955	2955	0
203	20241101	175300	55098125	2955	2955	2955	2955	0
204	20241101	175200	55098125	2955	2955	2955	2955	0
205	20241101	175100	55098125	2955	2955	2955	2955	0
206	20241101	175000	55098125	2955	2955	2955	2955	0
207	20241101	174900	55098125	2955	2955	2955	2955	0
208	20241101	174800	55098125	2955	2955	2955	2955	0
209	20241101	174700	55098125	2955	2955	2955	2955	0
210	20241101	174600	55098125	2955	2955	2955	2955	0
211	20241101	174500	55098125	2955	2955	2955	2955	0
212	20241101	174400	55098125	2955	2955	2955	2955	511
213	20241101	174300	55098125	2955	2955	2955	2955	0
214	20241101	174200	55098125	2955	2955	2955	2955	0
215	20241101	174100	55098125	2955	2955	2955	2955	0
216	20241101	174000	55098125	2955	2955	2955	2955	0
217	20241101	173900	55098125	2955	2955	2955	2955	0
218	20241101	173800	55098125	2955	2955	2955	2955	0
219	20241101	173700	55098125	2955	2955	2955	2955	0
220	20241101	173600	55098125	2955	2955	2955	2955	0
221	20241101	173500	55098125	2955	2955	2955	2955	0
222	20241101	173400	55098125	2955	2955	2955	2955	0
223	20241101	173300	55098125	2955	2955	2955	2955	0
224	20241101	173200	55098125	2955	2955	2955	2955	0
225	20241101	173100	55098125	2955	2955	2955	2955	0
226	20241101	173000	55098125	2955	2955	2955	2955	0
227	20241101	172900	55098125	2955	2955	2955	2955	0
228	20241101	172800	55098125	2955	2955	2955	2955	0
229	20241101	172700	55098125	2955	2955	2955	2955	0
230	20241101	172600	55098125	2955	2955	2955	2955	0
231	20241101	172500	55098125	2955	2955	2955	2955	0
232	20241101	172400	55098125	2955	2955	2955	2955	0
233	20241101	172300	55098125	2955	2955	2955	2955	0
234	20241101	172200	55098125	2955	2955	2955	2955	0
235	20241101	172100	55098125	2955	2955	2955	2955	0
236	20241101	172000	55098125	2955	2955	2955	2955	0
237	20241101	171900	55098125	2955	2955	2955	2955	0
238	20241101	171800	55098125	2955	2955	2955	2955	0
239	20241101	171700	55098125	2955	2955	2955	2955	0
240	20241101	171600	55098125	2955	2955	2955	2955	0
241	20241101	171500	55098125	2955	2955	2955	2955	0
242	20241101	171400	55098125	2955	2955	2955	2955	511
243	20241101	171300	55098125	2955	2955	2955	2955	0
244	20241101	171200	55098125	2955	2955	2955	2955	0
245	20241101	171100	55098125	2955	2955	2955	2955	0
246	20241101	171000	55098125	2955	2955	2955	2955	0
247	20241101	170900	55098125	2955	2955	2955	2955	0
248	20241101	170800	55098125	2955	2955	2955	2955	0
249	20241101	170700	55098125	2955	2955	2955	2955	0
250	20241101	170600	55098125	2955	2955	2955	2955	0
251	20241101	170500	55098125	2955	2955	2955	2955	0
252	20241101	170400	55098125	2955	2955	2955	2955	0
253	20241101	170300	55098125	2955	2955	2955	2955	0
254	20241101	170200	55098125	2955	2955	2955	2955	0
255	20241101	170100	55098125	2955	2955	2955	2955	0
256	20241101	170000	55098125	2955	2955	2955	2955	0
257	20241101	165900	55098125	2955	2955	2955	2955	0
258	20241101	165800	55098125	2955	2955	2955	2955	0
259	20241101	165700	55098125	2955	2955	2955	2955	0
260	20241101	165600	55098125	2955	2955	2955	2955	0
261	20241101	165500	55098125	2955	2955	2955	2955	0
262	20241101	165400	55098125	2955	2955	2955	2955	0
263	20241101	165300	55098125	2955	2955	2955	2955	0
264	20241101	165200	55098125	2955	2955	2955	2955	0
265	20241101	165100	55098125	2955	2955	2955	2955	0
266	20241101	165000	55098125	2955	2955	2955	2955	0
267	20241101	164900	55098125	2955	2955	2955	2955	0
268	20241101	164800	55098125	2955	2955	2955	2955	0
269	20241101	164700	55098125	2955	2955	2955	2955	0
270	20241101	164600	55098125	2955	2955	2955	2955	0
271	20241101	164500	55098125	2955	2955	2955	2955	0
272	20241101	164400	55098125	2955	2955	2955	2955	511
273	20241101	164300	55098125	2955	2955	2955	2955	0
274	20241101	164200	55098125	2955	2955	2955	2955	0
275	20241101	164100	55098125	2955	2955	2955	2955	0
276	20241101	164000	55098125	2955	2955	2955	2955	0
277	20241101	163900	55098125	2955	2955	2955	2955	0
278	20241101	163800	55098125	2955	2955	2955	2955	0
279	20241101	163700	55098125	2955	2955	2955	2955	0
280	20241101	163600	55098125	2955	2955	2955	2955	0
281	20241101	163500	55098125	2955	2955	2955	2955	0
282	20241101	163400	55098125	2955	2955	2955	2955	0
283	20241101	163300	55098125	2955	2955	2955	2955	0
284	20241101	163200	55098125	2955	2955	2955	2955	0
285	20241101	163100	55098125	2955	2955	2955	2955	0
286	20241101	163000	55098125	2955	2955	2955	2955	0
287	20241101	162900	55098125	2955	2955	2955	2955	0
288	20241101	162800	55098125	2955	2955	2955	2955	0
289	20241101	162700	55098125	2955	2955	2955	2955	0
290	20241101	162600	55098125	2955	2955	2955	2955	0
291	20241101	162500	55098125	2955	2955	2955	2955	0
292	20241101	162400	55098125	2955	2955	2955	2955	0
293	20241101	162300	55098125	2955	2955	2955	2955	0
294	20241101	162200	55098125	2955	2955	2955	2955	0
295	20241101	162100	55098125	2955	2955	2955	2955	0
296	20241101	162000	55098125	2955	2955	2955	2955	0
297	20241101	161900	55098125	2955	2955	2955	2955	0
298	20241101	161800	55098125	2955	2955	2955	2955	0
299	20241101	161700	55098125	2955	2955	2955	2955	0
300	20241101	161600	55098125	2955	2955	2955	2955	0
301	20241101	161500	55098125	2955	2955	2955	2955	0
302	20241101	161400	55098125	2955	2955	2955	2955	511
303	20241101	161300	55098125	2955	2955	2955	2955	0
304	20241101	161200	55098125	2955	2955	2955	2955	0
305	20241101	161100	55098125	2955	2955	2955	2955	0
306	20241101	161000	55098125	2955	2955	2955	2955	0
307	20241101	160900	55098125	2955	2955	2955	2955	0
308	20241101	160800	55098125	2955	2955	2955	2955	0
309	20241101	160700	55098125	2955	2955	2955	2955	0
310	20241101	160600	55098125	2955	2955	2955	2955	0
311	20241101	160500	55098125	2955	2955	2955	2955	0
312	20241101	160400	55098125	2955	2955	2955	2955	0
313	20241101	160300	55098125	2955	2955	2955	2955	0
314	20241101	160200	55098125	2955	2955	2955	2955	0
315	20241101	160100	55098125	2955	2955	2955	2955	0
316	20241101	160000	55098125	2955	2955	2955	2955	0
317	20241101	155900	55098125	2955	2955	2955	2955	0
318	20241101	155800	55098125	2955	2955	2955	2955	0
319	20241101	155700	55098125	2955	2955	2955	2955	0
320	20241101	155600	55098125	2955	2955	2955	2955	0
321	20241101	155500	55098125	2955	2955	2955	2955	0
322	20241101	155400	55098125	2955	2955	2955	2955	0
323	20241101	155300	55098125	2955	2955	2955	2955	0
324	20241101	155200	55098125	2955	2955	2955	2955	0
325	20241101	155100	55098125	2955	2955	2955	2955	0
326	20241101	155000	55098125	2955	2955	2955	2955	0
327	20241101	154900	55098125	2955	2955	2955	2955	0
328	20241101	154800	55098125	2955	2955	2955	2955	0
329	20241101	154700	55098125	2955	2955	2955	2955	0
330	20241101	154600	55098125	2955	2955	2955	2955	0
331	20241101	154500	55098125	2955	2955	2955	2955	0
332	20241101	154400	55098125	2955	2955	2955	2955	511
333	20241101	154300	55098125	2955	2955	2955	2955	0
334	20241101	154200	55098125	2955	2955	2955	2955	0
335	20241101	154100	55098125	2955	2955	2955	2955	0
336	20241101	154000	55098125	2955	2955	2955	2955	0
337	20241101	153900	55098125	2955	2955	2955	2955	0
338	20241101	153800	55098125	2955	2955	2955	2955	0
339	20241101	153700	55098125	2955	2955	2955	2955	0
340	20241101	153600	55098125	2955	2955	2955	2955	0
341	20241101	153500	55098125	2955	2955	2955	2955	0
342	20241101	153400	55098125	2955	2955	2955	2955	0
343	20241101	153300	55098125	2955	2955	2955	2955	0
344	20241101	153200	55098125	2955	2955	2955	2955	0
345	20241101	153100	55098125	2955	2955	2955	2955	0
346	20241101	153000	55098125	2955	2955	2955	2955	511
347	20241101	152900	53588120	2950	2950	2950	2950	0
348	20241101	152800	53588120	2950	2950	2950	2950	0
349	20241101	152700	53588120	2950	2950	2950	2950	0
350	20241101	152600	53588120	2950	2950	2950	2950	0
351	20241101	152500	53588120	2950	2950	2950	2950	0
352	20241101	152400	53588120	2950	2950	2950	2950	0
353	20241101	152300	53588120	2950	2950	2950	2950	0
354	20241101	152200	53588120	2950	2950	2950	2950	0
355	20241101	152100	53588120	2950	2950	2950	2950	0
356	20241101	152000	53588120	2950	2950	2950	2950	0
357	20241101	151900	53588120	2950	2950	2950	2950	0
358	20241101	151800	53588120	2950	2950	2950	2950	3
359	20241101	151700	53579270	2950	2950	2950	2950	5
360	20241101	151600	53564520	2960	2945	2960	2945	5
361	20241101	151500	53549760	2940	2940	2940	2940	1
362	20241101	151400	53546820	2940	2940	2940	2940	4
363	20241101	151300	53535060	2945	2945	2945	2945	2
364	20241101	151200	53529170	2945	2945	2945	2945	19
365	20241101	151100	53473215	2945	2945	2945	2945	0
366	20241101	151000	53473215	2945	2945	2945	2945	0
367	20241101	150900	53473215	2945	2945	2945	2945	0
368	20241101	150800	53473215	2945	2945	2945	2945	0
369	20241101	150700	53473215	2945	2945	2945	2945	1
370	20241101	150600	53470270	2940	2940	2940	2940	0
371	20241101	150500	53470270	2940	2940	2940	2940	0
372	20241101	150400	53470270	2940	2940	2940	2940	1
373	20241101	150300	53467330	2935	2940	2940	2935	4
374	20241101	150200	53455585	2935	2935	2935	2935	0
375	20241101	150100	53455585	2935	2935	2935	2935	0
376	20241101	150000	53455585	2935	2935	2935	2935	3
377	20241101	145900	53446780	2935	2935	2935	2935	0
378	20241101	145800	53446780	2935	2935	2935	2935	7
379	20241101	145700	53426235	2935	2935	2935	2935	6
380	20241101	145600	53408625	2935	2935	2935	2935	38
381	20241101	145500	53297095	2930	2930	2930	2930	0
382	20241101	145400	53297095	2930	2930	2930	2930	0
383	20241101	145300	53297095	2930	2930	2930	2930	0
384	20241101	145200	53297095	2930	2930	2930	2930	0
385	20241101	145100	53297095	2930	2930	2930	2930	0
386	20241101	145000	53297095	2930	2930	2930	2930	0
387	20241101	144900	53297095	2930	2930	2930	2930	0
388	20241101	144800	53297095	2930	2930	2930	2930	0
389	20241101	144700	53297095	2930	2930	2930	2930	0
390	20241101	144600	53297095	2930	2930	2930	2930	0
391	20241101	144500	53297095	2930	2930	2930	2930	0
392	20241101	144400	53297095	2930	2935	2935	2930	2
393	20241101	144300	53291230	2935	2935	2935	2935	4
394	20241101	144200	53279490	2930	2930	2930	2930	2
395	20241101	144100	53273630	2930	2930	2930	2930	0
396	20241101	144000	53273630	2930	2930	2930	2930	0
397	20241101	143900	53273630	2930	2930	2930	2930	0
398	20241101	143800	53273630	2930	2930	2930	2930	2
399	20241101	143700	53267770	2930	2930	2930	2930	0
400	20241101	143600	53267770	2930	2930	2930	2930	0
401	20241101	143500	53267770	2930	2935	2935	2930	5
402	20241101	143400	53253110	2930	2930	2930	2930	0
403	20241101	143300	53253110	2930	2930	2930	2930	17
404	20241101	143200	53203300	2930	2930	2930	2930	3
405	20241101	143100	53194510	2930	2930	2930	2930	4
406	20241101	143000	53182790	2930	2930	2930	2930	0
407	20241101	142900	53182790	2930	2930	2930	2930	30
408	20241101	142800	53094890	2935	2935	2935	2935	0
409	20241101	142700	53094890	2935	2935	2935	2930	111
410	20241101	142600	52769440	2935	2935	2935	2935	0
411	20241101	142500	52769440	2935	2935	2935	2935	400
412	20241101	142400	51595440	2935	2935	2935	2935	10
413	20241101	142300	51566090	2935	2935	2935	2935	0
414	20241101	142200	51566090	2935	2935	2935	2935	15
415	20241101	142100	51522065	2935	2935	2935	2935	31
416	20241101	142000	51431080	2935	2935	2935	2935	64
417	20241101	141900	51243240	2935	2935	2935	2935	32
418	20241101	141800	51149320	2930	2930	2930	2930	201
419	20241101	141700	50560390	2930	2930	2930	2930	0
420	20241101	141600	50560390	2930	2930	2930	2930	204
421	20241101	141500	49962670	2930	2930	2930	2930	1193
422	20241101	141400	46467180	2930	2930	2930	2930	0
423	20241101	141300	46467180	2930	2930	2930	2930	5
424	20241101	141200	46452530	2935	2935	2935	2935	0
425	20241101	141100	46452530	2935	2930	2935	2930	106
426	20241101	141000	46141745	2930	2930	2930	2930	87
427	20241101	140900	45886835	2930	2930	2930	2930	76
428	20241101	140800	45664155	2930	2930	2930	2930	500
429	20241101	140700	44199155	2930	2930	2930	2930	5
430	20241101	140600	44184505	2930	2930	2930	2930	0
431	20241101	140500	44184505	2930	2930	2930	2930	28
432	20241101	140400	44102465	2930	2930	2930	2930	0
433	20241101	140300	44102465	2930	2930	2930	2930	0
434	20241101	140200	44102465	2930	2930	2930	2930	142
435	20241101	140100	43686405	2930	2930	2930	2930	0
436	20241101	140000	43686405	2930	2930	2930	2930	0
437	20241101	135900	43686405	2930	2930	2930	2930	0
438	20241101	135800	43686405	2930	2930	2930	2930	0
439	20241101	135700	43686405	2930	2930	2930	2930	0
440	20241101	135600	43686405	2930	2930	2930	2930	0
441	20241101	135500	43686405	2930	2930	2930	2930	0
442	20241101	135400	43686405	2930	2930	2930	2930	0
443	20241101	135300	43686405	2930	2935	2935	2930	3
444	20241101	135200	43677605	2930	2930	2930	2930	0
445	20241101	135100	43677605	2930	2930	2930	2930	6
446	20241101	135000	43660025	2930	2930	2930	2930	0
447	20241101	134900	43660025	2930	2930	2930	2930	12
448	20241101	134800	43624865	2930	2930	2930	2930	11
449	20241101	134700	43592635	2930	2930	2930	2930	71
450	20241101	134600	43384605	2930	2930	2930	2930	0
451	20241101	134500	43384605	2930	2930	2930	2930	0
452	20241101	134400	43384605	2930	2930	2930	2930	0
453	20241101	134300	43384605	2930	2930	2930	2930	0
454	20241101	134200	43384605	2930	2930	2930	2930	1
455	20241101	134100	43381675	2930	2930	2930	2930	0
456	20241101	134000	43381675	2930	2930	2930	2930	3
457	20241101	133900	43372885	2930	2930	2930	2930	0
458	20241101	133800	43372885	2930	2930	2930	2930	7
459	20241101	133700	43352375	2935	2935	2935	2935	4
460	20241101	133600	43340635	2935	2935	2935	2935	321
461	20241101	133500	42398500	2935	2935	2935	2935	3
462	20241101	133400	42389695	2935	2935	2935	2935	0
463	20241101	133300	42389695	2935	2935	2935	2935	1
464	20241101	133200	42386760	2930	2930	2930	2930	2
465	20241101	133100	42380900	2930	2930	2930	2930	0
466	20241101	133000	42380900	2930	2930	2930	2930	0
467	20241101	132900	42380900	2930	2930	2930	2930	12
468	20241101	132800	42345740	2930	2930	2930	2930	0
469	20241101	132700	42345740	2930	2930	2930	2930	114
470	20241101	132600	42011720	2925	2925	2925	2925	72
471	20241101	132500	41801120	2925	2925	2925	2925	57
472	20241101	132400	41634395	2925	2925	2925	2925	0
473	20241101	132300	41634395	2925	2930	2930	2925	73
474	20241101	132200	41420860	2930	2930	2930	2930	0
475	20241101	132100	41420860	2930	2930	2930	2930	94
476	20241101	132000	41145440	2950	2930	2950	2930	189
477	20241101	131900	40591650	2930	2930	2930	2930	114
478	20241101	131800	40257630	2930	2925	2930	2925	895
479	20241101	131700	37635500	2925	2925	2925	2925	0
480	20241101	131600	37635500	2925	2925	2925	2925	56
481	20241101	131500	37471700	2925	2925	2925	2925	52
482	20241101	131400	37319600	2925	2925	2925	2925	57
483	20241101	131300	37152875	2925	2925	2925	2925	0
484	20241101	131200	37152875	2925	2930	2930	2925	752
485	20241101	131100	34949860	2925	2925	2925	2925	0
486	20241101	131000	34949860	2925	2925	2925	2925	0
487	20241101	130900	34949860	2925	2925	2925	2925	0
488	20241101	130800	34949860	2925	2925	2925	2925	0
489	20241101	130700	34949860	2925	2925	2925	2925	1
490	20241101	130600	34946935	2925	2925	2925	2925	3
491	20241101	130500	34938160	2925	2925	2925	2925	5
492	20241101	130400	34923535	2925	2925	2925	2925	14
493	20241101	130300	34882585	2925	2925	2925	2925	17
494	20241101	130200	34832860	2925	2925	2925	2925	0
495	20241101	130100	34832860	2925	2925	2925	2925	114
496	20241101	130000	34499410	2925	2925	2925	2925	0
497	20241101	125900	34499410	2925	2925	2925	2925	329
498	20241101	125800	33537085	2930	2925	2930	2925	64
499	20241101	125700	33349875	2925	2925	2925	2925	0
500	20241101	125600	33349875	2925	2925	2925	2925	52
501	20241101	125500	33197775	2925	2925	2925	2925	66
502	20241101	125400	33004725	2925	2925	2925	2925	52
503	20241101	125300	32852625	2925	2925	2925	2925	65
504	20241101	125200	32662500	2925	2925	2925	2925	52
505	20241101	125100	32510400	2930	2925	2930	2925	998
506	20241101	125000	29588760	2925	2925	2925	2925	0
507	20241101	124900	29588760	2925	2925	2925	2925	0
508	20241101	124800	29588760	2925	2925	2925	2925	2
509	20241101	124700	29582910	2925	2930	2930	2925	4
510	20241101	124600	29571195	2925	2925	2925	2925	0
511	20241101	124500	29571195	2925	2925	2925	2925	1
512	20241101	124400	29568270	2925	2925	2925	2925	4
513	20241101	124300	29556570	2925	2930	2930	2925	15
514	20241101	124200	29512645	2925	2925	2925	2925	9
515	20241101	124100	29486320	2925	2925	2925	2925	14
516	20241101	124000	29445370	2925	2925	2925	2925	0
517	20241101	123900	29445370	2925	2925	2925	2925	91
518	20241101	123800	29179195	2930	2930	2930	2930	283
519	20241101	123700	28350005	2925	2925	2925	2925	0
520	20241101	123600	28350005	2925	2925	2925	2925	0
521	20241101	123500	28350005	2925	2925	2925	2925	0
522	20241101	123400	28350005	2925	2925	2925	2925	0
523	20241101	123300	28350005	2925	2925	2925	2925	0
524	20241101	123200	28350005	2925	2925	2925	2925	0
525	20241101	123100	28350005	2925	2925	2925	2925	0
526	20241101	123000	28350005	2925	2925	2925	2925	0
527	20241101	122900	28350005	2925	2925	2925	2925	0
528	20241101	122800	28350005	2925	2925	2925	2925	1
529	20241101	122700	28347080	2925	2925	2925	2925	0
530	20241101	122600	28347080	2925	2925	2925	2925	1
531	20241101	122500	28344155	2925	2925	2925	2925	2
532	20241101	122400	28338305	2925	2925	2925	2925	0
533	20241101	122300	28338305	2925	2925	2925	2925	4
534	20241101	122200	28326605	2925	2925	2925	2925	12
535	20241101	122100	28291505	2925	2925	2925	2925	11
536	20241101	122000	28259330	2925	2925	2925	2925	0
537	20241101	121900	28259330	2925	2925	2925	2925	78
538	20241101	121800	28031180	2925	2925	2925	2925	0
539	20241101	121700	28031180	2925	2925	2925	2925	99
540	20241101	121600	27741605	2925	2925	2925	2925	0
541	20241101	121500	27741605	2925	2925	2925	2925	44
542	20241101	121400	27612905	2925	2925	2925	2925	584
543	20241101	121300	25904705	2920	2920	2920	2920	0
544	20241101	121200	25904705	2920	2920	2920	2920	1
545	20241101	121100	25901785	2920	2925	2925	2920	6
546	20241101	121000	25884240	2920	2920	2920	2920	0
547	20241101	120900	25884240	2920	2920	2920	2920	0
548	20241101	120800	25884240	2920	2920	2920	2920	3
549	20241101	120700	25875480	2920	2920	2920	2920	0
550	20241101	120600	25875480	2920	2920	2920	2920	12
551	20241101	120500	25840440	2920	2920	2920	2920	0
552	20241101	120400	25840440	2920	2920	2920	2920	29
553	20241101	120300	25755760	2920	2920	2920	2920	22
554	20241101	120200	25691520	2920	2920	2920	2920	55
555	20241101	120100	25530920	2915	2915	2915	2915	41
556	20241101	120000	25411405	2915	2915	2915	2915	45
557	20241101	115900	25280230	2915	2915	2915	2915	42
558	20241101	115800	25157800	2915	2915	2915	2915	0
559	20241101	115700	25157800	2915	2915	2915	2915	95
560	20241101	115600	24880875	2915	2915	2915	2915	0
561	20241101	115500	24880875	2915	2915	2915	2915	41
562	20241101	115400	24761360	2915	2915	2915	2915	0
563	20241101	115300	24761360	2915	2920	2920	2915	71
564	20241101	115200	24554250	2920	2915	2920	2915	54
565	20241101	115100	24396835	2915	2915	2915	2915	0
566	20241101	115000	24396835	2915	2920	2920	2915	44
567	20241101	114900	24268565	2915	2915	2915	2915	178
568	20241101	114800	23749695	2915	2915	2915	2915	41
569	20241101	114700	23630180	2915	2915	2915	2915	0
570	20241101	114600	23630180	2915	2915	2915	2915	94
571	20241101	114500	23356170	2920	2920	2920	2920	0
572	20241101	114400	23356170	2920	2915	2920	2915	115
573	20241101	114300	23020840	2915	2915	2915	2915	0
574	20241101	114200	23020840	2915	2915	2915	2915	41
575	20241101	114100	22901325	2915	2915	2915	2915	52
576	20241101	114000	22749745	2915	2915	2915	2915	0
577	20241101	113900	22749745	2915	2915	2915	2915	42
578	20241101	113800	22627315	2915	2915	2915	2915	52
579	20241101	113700	22475735	2915	2915	2915	2915	42
580	20241101	113600	22353305	2915	2915	2915	2915	0
581	20241101	113500	22353305	2915	2915	2915	2915	93
582	20241101	113400	22082210	2915	2915	2915	2915	0
583	20241101	113300	22082210	2915	2915	2915	2915	242
584	20241101	113200	21376780	2915	2915	2915	2915	52
585	20241101	113100	21225200	2915	2915	2915	2915	42
586	20241101	113000	21102770	2915	2915	2915	2915	52
587	20241101	112900	20951190	2915	2915	2915	2915	0
588	20241101	112800	20951190	2915	2915	2915	2915	41
589	20241101	112700	20831675	2915	2915	2915	2915	0
590	20241101	112600	20831675	2915	2915	2915	2915	42
591	20241101	112500	20709245	2920	2920	2920	2920	54
592	20241101	112400	20551565	2915	2915	2915	2915	42
593	20241101	112300	20429135	2925	2920	2925	2920	8
594	20241101	112200	20405770	2920	2915	2920	2915	67
595	20241101	112100	20210335	2915	2920	2920	2915	53
596	20241101	112000	20055835	2920	2920	2920	2920	9
597	20241101	111900	20029555	2920	2920	2920	2920	212
598	20241101	111800	19410515	2920	2920	2920	2920	0
599	20241101	111700	19410515	2920	2920	2920	2920	42
600	20241101	111600	19287875	2925	2925	2925	2925	1
601	20241101	111500	19284950	2920	2920	2920	2920	41
602	20241101	111400	19165230	2925	2925	2925	2925	448
603	20241101	111300	17854830	2920	2920	2920	2920	94
604	20241101	111200	17580350	2920	2920	2920	2920	0
605	20241101	111100	17580350	2920	2920	2920	2920	42
606	20241101	111000	17457710	2920	2920	2920	2920	52
607	20241101	110900	17305870	2925	2920	2925	2920	64
608	20241101	110800	17118875	2920	2920	2920	2920	52
609	20241101	110700	16967035	2920	2920	2920	2920	0
610	20241101	110600	16967035	2920	2920	2920	2920	42
611	20241101	110500	16844395	2920	2920	2920	2920	0
612	20241101	110400	16844395	2920	2930	2930	2920	46
613	20241101	110300	16710035	2925	2925	2925	2925	2
614	20241101	110200	16704185	2920	2920	2920	2920	114
615	20241101	110100	16371305	2920	2920	2920	2920	0
616	20241101	110000	16371305	2920	2920	2920	2920	42
617	20241101	105900	16248665	2920	2920	2920	2920	52
618	20241101	105800	16096825	2925	2920	2925	2920	44
619	20241101	105700	15968335	2920	2920	2920	2920	0
620	20241101	105600	15968335	2920	2920	2920	2920	52
621	20241101	105500	15816495	2925	2925	2925	2925	18
622	20241101	105400	15763845	2930	2925	2930	2925	386
623	20241101	105300	14634785	2930	2930	2930	2930	0
624	20241101	105200	14634785	2930	2930	2930	2930	0
625	20241101	105100	14634785	2930	2930	2930	2930	0
626	20241101	105000	14634785	2930	2930	2930	2930	0
627	20241101	104900	14634785	2930	2930	2930	2930	0
628	20241101	104800	14634785	2930	2930	2930	2930	0
629	20241101	104700	14634785	2930	2930	2930	2930	0
630	20241101	104600	14634785	2930	2930	2930	2930	0
631	20241101	104500	14634785	2930	2930	2930	2930	0
632	20241101	104400	14634785	2930	2930	2930	2930	0
633	20241101	104300	14634785	2930	2930	2930	2930	0
634	20241101	104200	14634785	2930	2930	2930	2930	0
635	20241101	104100	14634785	2930	2930	2930	2930	0
636	20241101	104000	14634785	2930	2930	2930	2930	0
637	20241101	103900	14634785	2930	2930	2930	2930	0
638	20241101	103800	14634785	2930	2930	2930	2930	0
639	20241101	103700	14634785	2930	2930	2930	2930	0
640	20241101	103600	14634785	2930	2930	2930	2930	0
641	20241101	103500	14634785	2930	2930	2930	2930	0
642	20241101	103400	14634785	2930	2930	2930	2930	0
643	20241101	103300	14634785	2930	2930	2930	2930	1
644	20241101	103200	14631855	2930	2930	2930	2930	0
645	20241101	103100	14631855	2930	2930	2930	2930	597
646	20241101	103000	12882645	2930	2930	2930	2930	0
647	20241101	102900	12882645	2930	2930	2930	2930	0
648	20241101	102800	12882645	2930	2930	2930	2930	0
649	20241101	102700	12882645	2930	2930	2930	2930	0
650	20241101	102600	12882645	2930	2930	2930	2930	0
651	20241101	102500	12882645	2930	2930	2930	2930	0
652	20241101	102400	12882645	2930	2930	2930	2930	0
653	20241101	102300	12882645	2930	2930	2930	2930	2
654	20241101	102200	12876785	2930	2930	2930	2930	10
655	20241101	102100	12847485	2930	2930	2930	2930	0
656	20241101	102000	12847485	2930	2930	2930	2930	0
657	20241101	101900	12847485	2930	2930	2930	2930	0
658	20241101	101800	12847485	2930	2930	2930	2930	0
659	20241101	101700	12847485	2930	2930	2930	2930	0
660	20241101	101600	12847485	2930	2930	2930	2930	0
661	20241101	101500	12847485	2930	2930	2930	2930	0
662	20241101	101400	12847485	2930	2930	2930	2930	0
663	20241101	101300	12847485	2930	2930	2930	2930	0
664	20241101	101200	12847485	2930	2930	2930	2930	0
665	20241101	101100	12847485	2930	2930	2930	2930	0
666	20241101	101000	12847485	2930	2930	2930	2930	1
667	20241101	100900	12844555	2930	2930	2930	2930	0
668	20241101	100800	12844555	2930	2930	2930	2930	0
669	20241101	100700	12844555	2930	2930	2930	2930	0
670	20241101	100600	12844555	2930	2930	2930	2930	0
671	20241101	100500	12844555	2930	2930	2930	2930	1
672	20241101	100400	12841625	2925	2925	2925	2925	55
673	20241101	100300	12680750	2930	2930	2930	2930	2
674	20241101	100200	12674890	2925	2925	2925	2925	81
675	20241101	100100	12437965	2930	2930	2930	2930	0
676	20241101	100000	12437965	2930	2930	2930	2930	0
677	20241101	095900	12437965	2930	2930	2930	2930	0
678	20241101	095800	12437965	2930	2930	2930	2930	0
679	20241101	095700	12437965	2930	2930	2930	2930	0
680	20241101	095600	12437965	2930	2930	2930	2930	0
681	20241101	095500	12437965	2930	2930	2930	2930	0
682	20241101	095400	12437965	2930	2930	2930	2930	0
683	20241101	095300	12437965	2930	2930	2930	2930	0
684	20241101	095200	12437965	2930	2930	2930	2930	0
685	20241101	095100	12437965	2930	2930	2930	2930	0
686	20241101	095000	12437965	2930	2930	2930	2930	0
687	20241101	094900	12437965	2930	2930	2930	2930	0
688	20241101	094800	12437965	2930	2930	2930	2930	13
689	20241101	094700	12399875	2930	2930	2930	2930	0
690	20241101	094600	12399875	2930	2930	2930	2930	0
691	20241101	094500	12399875	2930	2930	2930	2930	1
692	20241101	094400	12396945	2930	2930	2930	2930	0
693	20241101	094300	12396945	2930	2930	2930	2930	0
694	20241101	094200	12396945	2930	2930	2930	2930	0
695	20241101	094100	12396945	2930	2930	2930	2930	5
696	20241101	094000	12382295	2920	2925	2925	2920	53
697	20241101	093900	12227515	2930	2930	2930	2930	0
698	20241101	093800	12227515	2930	2930	2930	2930	0
699	20241101	093700	12227515	2930	2930	2930	2930	1
700	20241101	093600	12224585	2930	2930	2930	2930	6
701	20241101	093500	12207005	2930	2930	2930	2930	1
702	20241101	093400	12204075	2930	2930	2930	2930	1
703	20241101	093300	12201145	2930	2930	2930	2930	0
704	20241101	093200	12201145	2930	2930	2930	2930	200
705	20241101	093100	11615145	2930	2930	2930	2930	0
706	20241101	093000	11615145	2930	2930	2930	2930	0
707	20241101	092900	11615145	2930	2930	2930	2930	106
708	20241101	092800	11304565	2930	2930	2930	2930	126
709	20241101	092700	10935385	2930	2930	2930	2930	21
710	20241101	092600	10873855	2930	2930	2930	2930	0
711	20241101	092500	10873855	2930	2930	2930	2930	0
712	20241101	092400	10873855	2930	2930	2930	2930	2
713	20241101	092300	10867995	2930	2930	2930	2930	0
714	20241101	092200	10867995	2930	2930	2930	2930	0
715	20241101	092100	10867995	2930	2930	2930	2925	1159
716	20241101	092000	7477415	2945	2945	2945	2945	0
717	20241101	091900	7477415	2945	2945	2945	2945	0
718	20241101	091800	7477415	2945	2945	2945	2945	0
719	20241101	091700	7477415	2945	2945	2945	2945	0
720	20241101	091600	7477415	2945	2945	2945	2945	0
721	20241101	091500	7477415	2945	2945	2945	2945	0
722	20241101	091400	7477415	2945	2945	2945	2945	0
723	20241101	091300	7477415	2945	2945	2945	2945	0
724	20241101	091200	7477415	2945	2945	2945	2945	0
725	20241101	091100	7477415	2945	2945	2945	2945	60
726	20241101	091000	7300715	2945	2945	2945	2945	0
727	20241101	090900	7300715	2945	2945	2945	2945	0
728	20241101	090800	7300715	2945	2945	2945	2945	0
729	20241101	090700	7300715	2945	2945	2945	2945	0
730	20241101	090600	7300715	2945	2945	2945	2945	0
731	20241101	090500	7300715	2945	2945	2945	2945	0
732	20241101	090400	7300715	2945	2945	2945	2945	0
733	20241101	090300	7300715	2945	2945	2945	2945	0
734	20241101	090200	7300715	2945	2940	2945	2940	272
735	20241101	090100	6501025	2935	2935	2935	2935	0
736	20241101	090000	6501025	2935	2935	2935	2935	2215