KissMeData/172670/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	202300	210066190	8670	8670	8670	8670	109
3	20241101	202200	210066190	8670	8670	8670	8670	0
4	20241101	202100	210066190	8670	8670	8670	8670	0
5	20241101	202000	210066190	8670	8670	8670	8670	0
6	20241101	201900	210066190	8670	8670	8670	8670	0
7	20241101	201800	210066190	8670	8670	8670	8670	0
8	20241101	201700	210066190	8670	8670	8670	8670	0
9	20241101	201600	210066190	8670	8670	8670	8670	0
10	20241101	201500	210066190	8670	8670	8670	8670	0
11	20241101	201400	210066190	8670	8670	8670	8670	0
12	20241101	201300	210066190	8670	8670	8670	8670	0
13	20241101	201200	210066190	8670	8670	8670	8670	0
14	20241101	201100	210066190	8670	8670	8670	8670	0
15	20241101	201000	210066190	8670	8670	8670	8670	0
16	20241101	200900	210066190	8670	8670	8670	8670	0
17	20241101	200800	210066190	8670	8670	8670	8670	0
18	20241101	200700	210066190	8670	8670	8670	8670	0
19	20241101	200600	210066190	8670	8670	8670	8670	0
20	20241101	200500	210066190	8670	8670	8670	8670	0
21	20241101	200400	210066190	8670	8670	8670	8670	0
22	20241101	200300	210066190	8670	8670	8670	8670	0
23	20241101	200200	210066190	8670	8670	8670	8670	0
24	20241101	200100	210066190	8670	8670	8670	8670	0
25	20241101	200000	210066190	8670	8670	8670	8670	0
26	20241101	195900	210066190	8670	8670	8670	8670	0
27	20241101	195800	210066190	8670	8670	8670	8670	0
28	20241101	195700	210066190	8670	8670	8670	8670	0
29	20241101	195600	210066190	8670	8670	8670	8670	0
30	20241101	195500	210066190	8670	8670	8670	8670	0
31	20241101	195400	210066190	8670	8670	8670	8670	0
32	20241101	195300	210066190	8670	8670	8670	8670	109
33	20241101	195200	210066190	8670	8670	8670	8670	0
34	20241101	195100	210066190	8670	8670	8670	8670	0
35	20241101	195000	210066190	8670	8670	8670	8670	0
36	20241101	194900	210066190	8670	8670	8670	8670	0
37	20241101	194800	210066190	8670	8670	8670	8670	0
38	20241101	194700	210066190	8670	8670	8670	8670	0
39	20241101	194600	210066190	8670	8670	8670	8670	0
40	20241101	194500	210066190	8670	8670	8670	8670	0
41	20241101	194400	210066190	8670	8670	8670	8670	0
42	20241101	194300	210066190	8670	8670	8670	8670	0
43	20241101	194200	210066190	8670	8670	8670	8670	0
44	20241101	194100	210066190	8670	8670	8670	8670	0
45	20241101	194000	210066190	8670	8670	8670	8670	0
46	20241101	193900	210066190	8670	8670	8670	8670	0
47	20241101	193800	210066190	8670	8670	8670	8670	0
48	20241101	193700	210066190	8670	8670	8670	8670	0
49	20241101	193600	210066190	8670	8670	8670	8670	0
50	20241101	193500	210066190	8670	8670	8670	8670	0
51	20241101	193400	210066190	8670	8670	8670	8670	0
52	20241101	193300	210066190	8670	8670	8670	8670	0
53	20241101	193200	210066190	8670	8670	8670	8670	0
54	20241101	193100	210066190	8670	8670	8670	8670	0
55	20241101	193000	210066190	8670	8670	8670	8670	0
56	20241101	192900	210066190	8670	8670	8670	8670	0
57	20241101	192800	210066190	8670	8670	8670	8670	0
58	20241101	192700	210066190	8670	8670	8670	8670	0
59	20241101	192600	210066190	8670	8670	8670	8670	0
60	20241101	192500	210066190	8670	8670	8670	8670	0
61	20241101	192400	210066190	8670	8670	8670	8670	0
62	20241101	192300	210066190	8670	8670	8670	8670	109
63	20241101	192200	210066190	8670	8670	8670	8670	0
64	20241101	192100	210066190	8670	8670	8670	8670	0
65	20241101	192000	210066190	8670	8670	8670	8670	0
66	20241101	191900	210066190	8670	8670	8670	8670	0
67	20241101	191800	210066190	8670	8670	8670	8670	0
68	20241101	191700	210066190	8670	8670	8670	8670	0
69	20241101	191600	210066190	8670	8670	8670	8670	0
70	20241101	191500	210066190	8670	8670	8670	8670	0
71	20241101	191400	210066190	8670	8670	8670	8670	0
72	20241101	191300	210066190	8670	8670	8670	8670	0
73	20241101	191200	210066190	8670	8670	8670	8670	0
74	20241101	191100	210066190	8670	8670	8670	8670	0
75	20241101	191000	210066190	8670	8670	8670	8670	0
76	20241101	190900	210066190	8670	8670	8670	8670	0
77	20241101	190800	210066190	8670	8670	8670	8670	0
78	20241101	190700	210066190	8670	8670	8670	8670	0
79	20241101	190600	210066190	8670	8670	8670	8670	0
80	20241101	190500	210066190	8670	8670	8670	8670	0
81	20241101	190400	210066190	8670	8670	8670	8670	0
82	20241101	190300	210066190	8670	8670	8670	8670	0
83	20241101	190200	210066190	8670	8670	8670	8670	0
84	20241101	190100	210066190	8670	8670	8670	8670	0
85	20241101	190000	210066190	8670	8670	8670	8670	0
86	20241101	185900	210066190	8670	8670	8670	8670	0
87	20241101	185800	210066190	8670	8670	8670	8670	0
88	20241101	185700	210066190	8670	8670	8670	8670	0
89	20241101	185600	210066190	8670	8670	8670	8670	0
90	20241101	185500	210066190	8670	8670	8670	8670	0
91	20241101	185400	210066190	8670	8670	8670	8670	0
92	20241101	185300	210066190	8670	8670	8670	8670	109
93	20241101	185200	210066190	8670	8670	8670	8670	0
94	20241101	185100	210066190	8670	8670	8670	8670	0
95	20241101	185000	210066190	8670	8670	8670	8670	0
96	20241101	184900	210066190	8670	8670	8670	8670	0
97	20241101	184800	210066190	8670	8670	8670	8670	0
98	20241101	184700	210066190	8670	8670	8670	8670	0
99	20241101	184600	210066190	8670	8670	8670	8670	0
100	20241101	184500	210066190	8670	8670	8670	8670	0
101	20241101	184400	210066190	8670	8670	8670	8670	0
102	20241101	184300	210066190	8670	8670	8670	8670	0
103	20241101	184200	210066190	8670	8670	8670	8670	0
104	20241101	184100	210066190	8670	8670	8670	8670	0
105	20241101	184000	210066190	8670	8670	8670	8670	0
106	20241101	183900	210066190	8670	8670	8670	8670	0
107	20241101	183800	210066190	8670	8670	8670	8670	0
108	20241101	183700	210066190	8670	8670	8670	8670	0
109	20241101	183600	210066190	8670	8670	8670	8670	0
110	20241101	183500	210066190	8670	8670	8670	8670	0
111	20241101	183400	210066190	8670	8670	8670	8670	0
112	20241101	183300	210066190	8670	8670	8670	8670	0
113	20241101	183200	210066190	8670	8670	8670	8670	0
114	20241101	183100	210066190	8670	8670	8670	8670	0
115	20241101	183000	210066190	8670	8670	8670	8670	0
116	20241101	182900	210066190	8670	8670	8670	8670	0
117	20241101	182800	210066190	8670	8670	8670	8670	0
118	20241101	182700	210066190	8670	8670	8670	8670	0
119	20241101	182600	210066190	8670	8670	8670	8670	0
120	20241101	182500	210066190	8670	8670	8670	8670	0
121	20241101	182400	210066190	8670	8670	8670	8670	0
122	20241101	182300	210066190	8670	8670	8670	8670	109
123	20241101	182200	210066190	8670	8670	8670	8670	0
124	20241101	182100	210066190	8670	8670	8670	8670	0
125	20241101	182000	210066190	8670	8670	8670	8670	0
126	20241101	181900	210066190	8670	8670	8670	8670	0
127	20241101	181800	210066190	8670	8670	8670	8670	0
128	20241101	181700	210066190	8670	8670	8670	8670	0
129	20241101	181600	210066190	8670	8670	8670	8670	0
130	20241101	181500	210066190	8670	8670	8670	8670	0
131	20241101	181400	210066190	8670	8670	8670	8670	0
132	20241101	181300	210066190	8670	8670	8670	8670	0
133	20241101	181200	210066190	8670	8670	8670	8670	0
134	20241101	181100	210066190	8670	8670	8670	8670	0
135	20241101	181000	210066190	8670	8670	8670	8670	0
136	20241101	180900	210066190	8670	8670	8670	8670	0
137	20241101	180800	210066190	8670	8670	8670	8670	0
138	20241101	180700	210066190	8670	8670	8670	8670	0
139	20241101	180600	210066190	8670	8670	8670	8670	0
140	20241101	180500	210066190	8670	8670	8670	8670	0
141	20241101	180400	210066190	8670	8670	8670	8670	0
142	20241101	180300	210066190	8670	8670	8670	8670	0
143	20241101	180200	210066190	8670	8670	8670	8670	0
144	20241101	180100	210066190	8670	8670	8670	8670	0
145	20241101	180000	210066190	8670	8670	8670	8670	0
146	20241101	175900	210066190	8670	8670	8670	8670	0
147	20241101	175800	210066190	8670	8670	8670	8670	0
148	20241101	175700	210066190	8670	8670	8670	8670	0
149	20241101	175600	210066190	8670	8670	8670	8670	0
150	20241101	175500	210066190	8670	8670	8670	8670	0
151	20241101	175400	210066190	8670	8670	8670	8670	0
152	20241101	175300	210066190	8670	8670	8670	8670	109
153	20241101	175200	210066190	8670	8670	8670	8670	0
154	20241101	175100	210066190	8670	8670	8670	8670	0
155	20241101	175000	210066190	8670	8670	8670	8670	0
156	20241101	174900	210066190	8670	8670	8670	8670	0
157	20241101	174800	210066190	8670	8670	8670	8670	0
158	20241101	174700	210066190	8670	8670	8670	8670	0
159	20241101	174600	210066190	8670	8670	8670	8670	0
160	20241101	174500	210066190	8670	8670	8670	8670	0
161	20241101	174400	210066190	8670	8670	8670	8670	0
162	20241101	174300	210066190	8670	8670	8670	8670	0
163	20241101	174200	210066190	8670	8670	8670	8670	0
164	20241101	174100	210066190	8670	8670	8670	8670	0
165	20241101	174000	210066190	8670	8670	8670	8670	0
166	20241101	173900	210066190	8670	8670	8670	8670	0
167	20241101	173800	210066190	8670	8670	8670	8670	0
168	20241101	173700	210066190	8670	8670	8670	8670	0
169	20241101	173600	210066190	8670	8670	8670	8670	0
170	20241101	173500	210066190	8670	8670	8670	8670	0
171	20241101	173400	210066190	8670	8670	8670	8670	0
172	20241101	173300	210066190	8670	8670	8670	8670	0
173	20241101	173200	210066190	8670	8670	8670	8670	0
174	20241101	173100	210066190	8670	8670	8670	8670	0
175	20241101	173000	210066190	8670	8670	8670	8670	0
176	20241101	172900	210066190	8670	8670	8670	8670	0
177	20241101	172800	210066190	8670	8670	8670	8670	0
178	20241101	172700	210066190	8670	8670	8670	8670	0
179	20241101	172600	210066190	8670	8670	8670	8670	0
180	20241101	172500	210066190	8670	8670	8670	8670	0
181	20241101	172400	210066190	8670	8670	8670	8670	0
182	20241101	172300	210066190	8670	8670	8670	8670	109
183	20241101	172200	210066190	8670	8670	8670	8670	0
184	20241101	172100	210066190	8670	8670	8670	8670	0
185	20241101	172000	210066190	8670	8670	8670	8670	0
186	20241101	171900	210066190	8670	8670	8670	8670	0
187	20241101	171800	210066190	8670	8670	8670	8670	0
188	20241101	171700	210066190	8670	8670	8670	8670	0
189	20241101	171600	210066190	8670	8670	8670	8670	0
190	20241101	171500	210066190	8670	8670	8670	8670	0
191	20241101	171400	210066190	8670	8670	8670	8670	0
192	20241101	171300	210066190	8670	8670	8670	8670	0
193	20241101	171200	210066190	8670	8670	8670	8670	0
194	20241101	171100	210066190	8670	8670	8670	8670	0
195	20241101	171000	210066190	8670	8670	8670	8670	0
196	20241101	170900	210066190	8670	8670	8670	8670	0
197	20241101	170800	210066190	8670	8670	8670	8670	0
198	20241101	170700	210066190	8670	8670	8670	8670	0
199	20241101	170600	210066190	8670	8670	8670	8670	0
200	20241101	170500	210066190	8670	8670	8670	8670	0
201	20241101	170400	210066190	8670	8670	8670	8670	0
202	20241101	170300	210066190	8670	8670	8670	8670	0
203	20241101	170200	210066190	8670	8670	8670	8670	0
204	20241101	170100	210066190	8670	8670	8670	8670	0
205	20241101	170000	210066190	8670	8670	8670	8670	0
206	20241101	165900	210066190	8670	8670	8670	8670	0
207	20241101	165800	210066190	8670	8670	8670	8670	0
208	20241101	165700	210066190	8670	8670	8670	8670	0
209	20241101	165600	210066190	8670	8670	8670	8670	0
210	20241101	165500	210066190	8670	8670	8670	8670	0
211	20241101	165400	210066190	8670	8670	8670	8670	0
212	20241101	165300	210066190	8670	8670	8670	8670	109
213	20241101	165200	210066190	8670	8670	8670	8670	0
214	20241101	165100	210066190	8670	8670	8670	8670	0
215	20241101	165000	210066190	8670	8670	8670	8670	0
216	20241101	164900	210066190	8670	8670	8670	8670	0
217	20241101	164800	210066190	8670	8670	8670	8670	0
218	20241101	164700	210066190	8670	8670	8670	8670	0
219	20241101	164600	210066190	8670	8670	8670	8670	0
220	20241101	164500	210066190	8670	8670	8670	8670	0
221	20241101	164400	210066190	8670	8670	8670	8670	0
222	20241101	164300	210066190	8670	8670	8670	8670	0
223	20241101	164200	210066190	8670	8670	8670	8670	0
224	20241101	164100	210066190	8670	8670	8670	8670	0
225	20241101	164000	210066190	8670	8670	8670	8670	0
226	20241101	163900	210066190	8670	8670	8670	8670	0
227	20241101	163800	210066190	8670	8670	8670	8670	0
228	20241101	163700	210066190	8670	8670	8670	8670	0
229	20241101	163600	210066190	8670	8670	8670	8670	0
230	20241101	163500	210066190	8670	8670	8670	8670	0
231	20241101	163400	210066190	8670	8670	8670	8670	0
232	20241101	163300	210066190	8670	8670	8670	8670	0
233	20241101	163200	210066190	8670	8670	8670	8670	0
234	20241101	163100	210066190	8670	8670	8670	8670	0
235	20241101	163000	210066190	8670	8670	8670	8670	0
236	20241101	162900	210066190	8670	8670	8670	8670	0
237	20241101	162800	210066190	8670	8670	8670	8670	0
238	20241101	162700	210066190	8670	8670	8670	8670	0
239	20241101	162600	210066190	8670	8670	8670	8670	0
240	20241101	162500	210066190	8670	8670	8670	8670	0
241	20241101	162400	210066190	8670	8670	8670	8670	0
242	20241101	162300	210066190	8670	8670	8670	8670	109
243	20241101	162200	210066190	8670	8670	8670	8670	0
244	20241101	162100	210066190	8670	8670	8670	8670	0
245	20241101	162000	210066190	8670	8670	8670	8670	0
246	20241101	161900	210066190	8670	8670	8670	8670	0
247	20241101	161800	210066190	8670	8670	8670	8670	0
248	20241101	161700	210066190	8670	8670	8670	8670	0
249	20241101	161600	210066190	8670	8670	8670	8670	0
250	20241101	161500	210066190	8670	8670	8670	8670	0
251	20241101	161400	210066190	8670	8670	8670	8670	0
252	20241101	161300	210066190	8670	8670	8670	8670	0
253	20241101	161200	210066190	8670	8670	8670	8670	0
254	20241101	161100	210066190	8670	8670	8670	8670	0
255	20241101	161000	210066190	8670	8670	8670	8670	0
256	20241101	160900	210066190	8670	8670	8670	8670	0
257	20241101	160800	210066190	8670	8670	8670	8670	0
258	20241101	160700	210066190	8670	8670	8670	8670	0
259	20241101	160600	210066190	8670	8670	8670	8670	0
260	20241101	160500	210066190	8670	8670	8670	8670	0
261	20241101	160400	210066190	8670	8670	8670	8670	0
262	20241101	160300	210066190	8670	8670	8670	8670	0
263	20241101	160200	210066190	8670	8670	8670	8670	0
264	20241101	160100	210066190	8670	8670	8670	8670	0
265	20241101	160000	210066190	8670	8670	8670	8670	0
266	20241101	155900	210066190	8670	8670	8670	8670	0
267	20241101	155800	210066190	8670	8670	8670	8670	0
268	20241101	155700	210066190	8670	8670	8670	8670	0
269	20241101	155600	210066190	8670	8670	8670	8670	0
270	20241101	155500	210066190	8670	8670	8670	8670	0
271	20241101	155400	210066190	8670	8670	8670	8670	0
272	20241101	155300	210066190	8670	8670	8670	8670	109
273	20241101	155200	210066190	8670	8670	8670	8670	0
274	20241101	155100	210066190	8670	8670	8670	8670	0
275	20241101	155000	210066190	8670	8670	8670	8670	0
276	20241101	154900	210066190	8670	8670	8670	8670	0
277	20241101	154800	210066190	8670	8670	8670	8670	0
278	20241101	154700	210066190	8670	8670	8670	8670	0
279	20241101	154600	210066190	8670	8670	8670	8670	0
280	20241101	154500	210066190	8670	8670	8670	8670	0
281	20241101	154400	210066190	8670	8670	8670	8670	0
282	20241101	154300	210066190	8670	8670	8670	8670	0
283	20241101	154200	210066190	8670	8670	8670	8670	0
284	20241101	154100	210066190	8670	8670	8670	8670	0
285	20241101	154000	210066190	8670	8670	8670	8670	0
286	20241101	153900	210066190	8670	8670	8670	8670	0
287	20241101	153800	210066190	8670	8670	8670	8670	0
288	20241101	153700	210066190	8670	8670	8670	8670	0
289	20241101	153600	210066190	8670	8670	8670	8670	0
290	20241101	153500	210066190	8670	8670	8670	8670	0
291	20241101	153400	210066190	8670	8670	8670	8670	0
292	20241101	153300	210066190	8670	8670	8670	8670	0
293	20241101	153200	210066190	8670	8670	8670	8670	0
294	20241101	153100	210066190	8670	8670	8670	8670	0
295	20241101	153000	210066190	8670	8670	8670	8670	109
296	20241101	152900	209121160	8590	8590	8590	8590	0
297	20241101	152800	209121160	8590	8590	8590	8590	0
298	20241101	152700	209121160	8590	8590	8590	8590	0
299	20241101	152600	209121160	8590	8590	8590	8590	0
300	20241101	152500	209121160	8590	8590	8590	8590	0
301	20241101	152400	209121160	8590	8590	8590	8590	0
302	20241101	152300	209121160	8590	8590	8590	8590	0
303	20241101	152200	209121160	8590	8590	8590	8590	0
304	20241101	152100	209121160	8590	8590	8590	8590	0
305	20241101	152000	209121160	8590	8590	8590	8590	0
306	20241101	151900	209121160	8590	8560	8590	8560	32
307	20241101	151800	208847180	8560	8570	8570	8560	61
308	20241101	151700	208324990	8570	8590	8590	8560	21
309	20241101	151600	208144830	8590	8590	8590	8590	0
310	20241101	151500	208144830	8590	8570	8590	8570	15
311	20241101	151400	208016040	8570	8590	8590	8570	55
312	20241101	151300	207544450	8590	8590	8590	8590	13
313	20241101	151200	207432780	8590	8590	8590	8590	12
314	20241101	151100	207329700	8590	8610	8610	8590	17
315	20241101	151000	207183410	8590	8590	8590	8590	0
316	20241101	150900	207183410	8590	8610	8610	8590	13
317	20241101	150800	207071500	8610	8570	8610	8570	57
318	20241101	150700	206582490	8610	8600	8610	8600	193
319	20241101	150600	204922570	8600	8600	8600	8600	132
320	20241101	150500	203787370	8600	8570	8600	8570	56
321	20241101	150400	203307060	8600	8600	8600	8600	19
322	20241101	150300	203143660	8610	8610	8610	8610	0
323	20241101	150200	203143660	8610	8570	8610	8570	57
324	20241101	150100	202654690	8610	8610	8610	8610	13
325	20241101	150000	202542760	8610	8610	8610	8610	205
326	20241101	145900	200777710	8610	8610	8610	8610	13
327	20241101	145800	200665780	8560	8560	8600	8560	189
328	20241101	145700	199047460	8600	8600	8600	8600	13
329	20241101	145600	198935660	8600	8600	8600	8600	0
330	20241101	145500	198935660	8600	8560	8600	8560	56
331	20241101	145400	198455820	8600	8600	8600	8600	14
332	20241101	145300	198335420	8560	8600	8600	8560	112
333	20241101	145200	197375400	8570	8600	8600	8570	67
334	20241101	145100	196800520	8600	8600	8600	8600	12
335	20241101	145000	196697320	8600	8600	8600	8600	13
336	20241101	144900	196585520	8600	8600	8600	8600	1
337	20241101	144800	196576920	8610	8610	8610	8610	12
338	20241101	144700	196473600	8610	8610	8610	8610	13
339	20241101	144600	196361670	8610	8600	8610	8600	57
340	20241101	144500	195871350	8610	8610	8610	8610	13
341	20241101	144400	195759420	8610	8610	8610	8600	29
342	20241101	144300	195509810	8610	8610	8610	8610	0
343	20241101	144200	195509810	8610	8610	8610	8610	19
344	20241101	144100	195346220	8610	8600	8610	8600	7
345	20241101	144000	195285960	8610	8610	8610	8610	13
346	20241101	143900	195174030	8600	8610	8610	8600	56
347	20241101	143800	194692310	8610	8610	8610	8610	13
348	20241101	143700	194580380	8610	8610	8610	8610	12
349	20241101	143600	194477060	8610	8610	8610	8610	18
350	20241101	143500	194322080	8600	8600	8600	8600	67
351	20241101	143400	193745880	8590	8590	8590	8590	65
352	20241101	143300	193187530	8580	8570	8580	8570	229
353	20241101	143200	191223150	8580	8580	8580	8580	12
354	20241101	143100	191120190	8570	8570	8570	8570	3
355	20241101	143000	191094480	8560	8570	8570	8560	145
356	20241101	142900	189852000	8570	8570	8570	8570	0
357	20241101	142800	189852000	8570	8570	8570	8570	98
358	20241101	142700	189012140	8570	8570	8570	8570	10
359	20241101	142600	188926440	8570	8600	8600	8570	65
360	20241101	142500	188368760	8570	8570	8570	8570	30
361	20241101	142400	188111660	8570	8580	8580	8570	83
362	20241101	142300	187400040	8580	8580	8580	8580	58
363	20241101	142200	186902400	8580	8580	8580	8580	1
364	20241101	142100	186893820	8580	8580	8580	8580	0
365	20241101	142000	186893820	8580	8580	8580	8580	44
366	20241101	141900	186516300	8580	8580	8580	8580	0
367	20241101	141800	186516300	8580	8580	8580	8580	0
368	20241101	141700	186516300	8580	8580	8580	8580	68
369	20241101	141600	185932860	8580	8580	8580	8580	0
370	20241101	141500	185932860	8580	8580	8580	8580	0
371	20241101	141400	185932860	8580	8580	8580	8580	43
372	20241101	141300	185563920	8580	8580	8580	8580	0
373	20241101	141200	185563920	8580	8580	8580	8580	1
374	20241101	141100	185555340	8580	8580	8580	8580	1
375	20241101	141000	185546760	8590	8590	8590	8590	21
376	20241101	140900	185366370	8590	8590	8590	8590	31
377	20241101	140800	185100080	8590	8590	8590	8590	0
378	20241101	140700	185100080	8590	8580	8590	8580	52
379	20241101	140600	184653840	8580	8580	8580	8580	1
380	20241101	140500	184645260	8580	8580	8580	8580	0
381	20241101	140400	184645260	8580	8580	8580	8580	45
382	20241101	140300	184259160	8570	8570	8570	8570	0
383	20241101	140200	184259160	8570	8570	8570	8570	0
384	20241101	140100	184259160	8570	8570	8570	8570	44
385	20241101	140000	183882080	8570	8570	8570	8570	0
386	20241101	135900	183882080	8570	8570	8570	8570	0
387	20241101	135800	183882080	8570	8570	8570	8570	43
388	20241101	135700	183513570	8570	8570	8570	8570	0
389	20241101	135600	183513570	8570	8570	8570	8570	0
390	20241101	135500	183513570	8570	8570	8570	8570	0
391	20241101	135400	183513570	8570	8570	8570	8570	44
392	20241101	135300	183136490	8570	8570	8570	8570	0
393	20241101	135200	183136490	8570	8570	8570	8570	0
394	20241101	135100	183136490	8570	8570	8570	8570	70
395	20241101	135000	182536590	8580	8580	8580	8580	0
396	20241101	134900	182536590	8580	8580	8580	8580	0
397	20241101	134800	182536590	8580	8580	8580	8580	100
398	20241101	134700	181678590	8590	8590	8590	8590	0
399	20241101	134600	181678590	8590	8590	8590	8590	0
400	20241101	134500	181678590	8590	8590	8590	8590	224
401	20241101	134400	179754430	8600	8600	8600	8600	0
402	20241101	134300	179754430	8600	8600	8600	8600	0
403	20241101	134200	179754430	8600	8600	8600	8600	1209
404	20241101	134100	169357030	8610	8610	8610	8610	1
405	20241101	134000	169348420	8610	8610	8610	8610	50
406	20241101	133900	168917920	8610	8610	8610	8610	1
407	20241101	133800	168909310	8610	8610	8610	8610	0
408	20241101	133700	168909310	8610	8610	8610	8610	4
409	20241101	133600	168874870	8610	8610	8610	8610	651
410	20241101	133500	163269760	8610	8610	8610	8610	1
411	20241101	133400	163261150	8620	8620	8620	8620	0
412	20241101	133300	163261150	8620	8620	8620	8620	24
413	20241101	133200	163054270	8620	8620	8620	8620	76
414	20241101	133100	162399150	8620	8620	8620	8620	0
415	20241101	133000	162399150	8620	8620	8620	8620	7
416	20241101	132900	162338810	8620	8620	8620	8620	0
417	20241101	132800	162338810	8620	8620	8620	8620	0
418	20241101	132700	162338810	8620	8620	8620	8620	0
419	20241101	132600	162338810	8620	8630	8630	8620	91
420	20241101	132500	161554310	8620	8620	8620	8620	1
421	20241101	132400	161545690	8620	8620	8620	8620	16
422	20241101	132300	161407770	8620	8620	8620	8620	72
423	20241101	132200	160787130	8620	8620	8620	8620	0
424	20241101	132100	160787130	8620	8620	8620	8620	0
425	20241101	132000	160787130	8620	8630	8630	8620	100
426	20241101	131900	159924530	8620	8620	8620	8620	0
427	20241101	131800	159924530	8620	8620	8620	8620	0
428	20241101	131700	159924530	8620	8620	8620	8620	75
429	20241101	131600	159278030	8620	8620	8620	8620	0
430	20241101	131500	159278030	8620	8620	8620	8620	0
431	20241101	131400	159278030	8620	8620	8620	8620	75
432	20241101	131300	158631530	8630	8630	8630	8630	0
433	20241101	131200	158631530	8630	8630	8630	8630	0
434	20241101	131100	158631530	8630	8630	8630	8630	6
435	20241101	131000	158579750	8630	8630	8630	8630	70
436	20241101	130900	157975650	8630	8630	8630	8630	0
437	20241101	130800	157975650	8630	8630	8630	8630	0
438	20241101	130700	157975650	8630	8630	8630	8630	75
439	20241101	130600	157328400	8640	8640	8640	8640	0
440	20241101	130500	157328400	8640	8640	8640	8640	3
441	20241101	130400	157302480	8630	8630	8630	8630	75
442	20241101	130300	156655230	8630	8630	8630	8630	36
443	20241101	130200	156344550	8640	8640	8640	8640	0
444	20241101	130100	156344550	8640	8640	8640	8640	72
445	20241101	130000	155722470	8640	8640	8640	8640	0
446	20241101	125900	155722470	8640	8640	8640	8640	0
447	20241101	125800	155722470	8640	8640	8640	8640	75
448	20241101	125700	155074470	8720	8720	8720	8720	0
449	20241101	125600	155074470	8720	8720	8720	8720	0
450	20241101	125500	155074470	8720	8630	8720	8630	81
451	20241101	125400	154375080	8670	8670	8670	8670	1
452	20241101	125300	154366410	8630	8630	8630	8630	0
453	20241101	125200	154366410	8630	8630	8630	8630	0
454	20241101	125100	154366410	8630	8630	8630	8630	76
455	20241101	125000	153710530	8680	8680	8680	8680	0
456	20241101	124900	153710530	8680	8680	8680	8680	5
457	20241101	124800	153667130	8640	8640	8640	8630	142
458	20241101	124700	152441000	8640	8640	8640	8640	0
459	20241101	124600	152441000	8640	8640	8640	8640	0
460	20241101	124500	152441000	8640	8640	8640	8640	49
461	20241101	124400	152017640	8640	8640	8640	8640	0
462	20241101	124300	152017640	8640	8640	8640	8640	0
463	20241101	124200	152017640	8640	8640	8640	8640	85
464	20241101	124100	151283240	8640	8640	8640	8640	0
465	20241101	124000	151283240	8640	8640	8640	8640	0
466	20241101	123900	151283240	8640	8640	8640	8640	75
467	20241101	123800	150635240	8680	8680	8680	8680	0
468	20241101	123700	150635240	8680	8680	8680	8680	0
469	20241101	123600	150635240	8680	8640	8680	8640	96
470	20241101	123500	149804960	8630	8630	8630	8630	0
471	20241101	123400	149804960	8630	8630	8630	8630	3
472	20241101	123300	149779070	8620	8620	8620	8620	0
473	20241101	123200	149779070	8620	8620	8620	8620	76
474	20241101	123100	149123950	8630	8630	8630	8630	0
475	20241101	123000	149123950	8630	8630	8630	8630	0
476	20241101	122900	149123950	8630	8630	8630	8630	72
477	20241101	122800	148502590	8630	8630	8630	8630	0
478	20241101	122700	148502590	8630	8630	8630	8630	0
479	20241101	122600	148502590	8630	8630	8630	8630	75
480	20241101	122500	147855340	8630	8630	8630	8630	0
481	20241101	122400	147855340	8630	8630	8630	8630	0
482	20241101	122300	147855340	8630	8630	8630	8630	75
483	20241101	122200	147208090	8680	8680	8680	8680	2
484	20241101	122100	147190730	8620	8620	8620	8620	0
485	20241101	122000	147190730	8620	8620	8620	8620	75
486	20241101	121900	146544230	8680	8680	8680	8680	0
487	20241101	121800	146544230	8680	8680	8680	8680	5
488	20241101	121700	146500830	8620	8620	8620	8620	0
489	20241101	121600	146500830	8620	8630	8630	8620	373
490	20241101	121500	143284490	8620	8620	8620	8620	0
491	20241101	121400	143284490	8620	8620	8620	8620	0
492	20241101	121300	143284490	8620	8620	8620	8620	75
493	20241101	121200	142637990	8630	8630	8630	8630	0
494	20241101	121100	142637990	8630	8630	8630	8630	0
495	20241101	121000	142637990	8630	8630	8630	8620	33
496	20241101	120900	142353210	8630	8630	8630	8630	0
497	20241101	120800	142353210	8630	8630	8630	8630	0
498	20241101	120700	142353210	8630	8630	8630	8630	76
499	20241101	120600	141697330	8630	8630	8630	8630	0
500	20241101	120500	141697330	8630	8630	8630	8630	0
501	20241101	120400	141697330	8630	8630	8630	8630	75
502	20241101	120300	141050080	8680	8680	8680	8680	0
503	20241101	120200	141050080	8680	8680	8680	8680	62
504	20241101	120100	140511920	8630	8630	8640	8630	87
505	20241101	120000	139761000	8640	8640	8640	8640	0
506	20241101	115900	139761000	8640	8640	8640	8640	0
507	20241101	115800	139761000	8640	8640	8640	8640	0
508	20241101	115700	139761000	8640	8640	8640	8640	83
509	20241101	115600	139043880	8640	8640	8640	8640	0
510	20241101	115500	139043880	8640	8640	8640	8640	0
511	20241101	115400	139043880	8640	8640	8640	8640	75
512	20241101	115300	138395880	8660	8660	8660	8660	62
513	20241101	115200	137858960	8660	8660	8660	8660	0
514	20241101	115100	137858960	8660	8660	8660	8660	24
515	20241101	115000	137651120	8660	8640	8660	8640	49
516	20241101	114900	137227240	8630	8630	8630	8630	0
517	20241101	114800	137227240	8630	8640	8640	8630	125
518	20241101	114700	136147990	8640	8640	8640	8640	0
519	20241101	114600	136147990	8640	8640	8640	8640	0
520	20241101	114500	136147990	8640	8640	8640	8640	2
521	20241101	114400	136130710	8630	8630	8630	8630	0
522	20241101	114300	136130710	8630	8630	8630	8630	0
523	20241101	114200	136130710	8630	8630	8630	8630	76
524	20241101	114100	135474830	8630	8630	8630	8630	0
525	20241101	114000	135474830	8630	8630	8630	8630	1
526	20241101	113900	135466200	8630	8630	8630	8630	0
527	20241101	113800	135466200	8630	8630	8630	8630	75
528	20241101	113700	134818950	8650	8650	8650	8650	0
529	20241101	113600	134818950	8650	8650	8650	8650	0
530	20241101	113500	134818950	8650	8650	8650	8650	75
531	20241101	113400	134170200	8650	8650	8650	8650	0
532	20241101	113300	134170200	8650	8650	8650	8650	0
533	20241101	113200	134170200	8650	8650	8650	8650	75
534	20241101	113100	133521450	8650	8650	8650	8650	0
535	20241101	113000	133521450	8650	8650	8650	8650	0
536	20241101	112900	133521450	8650	8650	8650	8650	76
537	20241101	112800	132864050	8650	8650	8650	8650	0
538	20241101	112700	132864050	8650	8650	8650	8650	0
539	20241101	112600	132864050	8650	8650	8650	8650	75
540	20241101	112500	132215300	8650	8650	8650	8650	0
541	20241101	112400	132215300	8650	8650	8650	8650	0
542	20241101	112300	132215300	8650	8650	8650	8650	76
543	20241101	112200	131557900	8650	8650	8650	8650	0
544	20241101	112100	131557900	8650	8650	8650	8650	93
545	20241101	112000	130753450	8710	8710	8710	8710	0
546	20241101	111900	130753450	8710	8650	8710	8650	90
547	20241101	111800	129974050	8710	8710	8710	8710	14
548	20241101	111700	129852110	8650	8650	8650	8650	0
549	20241101	111600	129852110	8650	8710	8710	8650	89
550	20241101	111500	129081420	8710	8710	8710	8710	0
551	20241101	111400	129081420	8710	8710	8710	8710	15
552	20241101	111300	128950770	8650	8720	8720	8650	89
553	20241101	111200	128179940	8720	8720	8720	8720	0
554	20241101	111100	128179940	8720	8720	8720	8720	14
555	20241101	111000	128057860	8650	8680	8680	8640	256
556	20241101	110900	125838870	8700	8700	8700	8700	14
557	20241101	110800	125717070	8680	8680	8680	8680	42
558	20241101	110700	125352510	8630	8630	8630	8630	75
559	20241101	110600	124705260	8680	8680	8680	8680	14
560	20241101	110500	124583740	8680	8680	8680	8680	0
561	20241101	110400	124583740	8680	8680	8680	8680	14
562	20241101	110300	124462220	8630	8630	8630	8630	76
563	20241101	110200	123806340	8680	8680	8680	8680	14
564	20241101	110100	123684820	8680	8680	8680	8680	15
565	20241101	110000	123554620	8630	8630	8630	8630	75
566	20241101	105900	122907370	8680	8680	8680	8680	14
567	20241101	105800	122785850	8670	8670	8670	8670	73
568	20241101	105700	122152940	8660	8600	8660	8600	89
569	20241101	105600	121386650	8660	8660	8660	8660	14
570	20241101	105500	121265410	8600	8600	8600	8600	0
571	20241101	105400	121265410	8600	8600	8670	8600	145
572	20241101	105300	120017360	8660	8660	8660	8660	0
573	20241101	105200	120017360	8660	8660	8660	8660	14
574	20241101	105100	119896120	8600	8650	8660	8590	170
575	20241101	105000	118429440	8640	8640	8640	8640	5
576	20241101	104900	118386240	8640	8640	8640	8640	15
577	20241101	104800	118256640	8580	8580	8580	8580	76
578	20241101	104700	117604560	8650	8650	8650	8650	14
579	20241101	104600	117483460	8640	8640	8640	8640	1
580	20241101	104500	117474820	8640	8640	8640	8640	14
581	20241101	104400	117353860	8580	8640	8640	8570	89
582	20241101	104300	116590100	8640	8640	8640	8640	79
583	20241101	104200	115907540	8630	8630	8630	8630	15
584	20241101	104100	115778090	8620	8560	8620	8560	87
585	20241101	104000	115032650	8630	8630	8630	8630	14
586	20241101	103900	114911830	8630	8560	8630	8560	51
587	20241101	103800	114474290	8560	8560	8560	8560	47
588	20241101	103700	114071970	8640	8640	8640	8640	14
589	20241101	103600	113951010	8570	8570	8570	8570	34
590	20241101	103500	113659630	8570	8570	8570	8570	41
591	20241101	103400	113308260	8630	8630	8630	8630	14
592	20241101	103300	113187440	8630	8630	8630	8630	0
593	20241101	103200	113187440	8630	8570	8630	8570	89
594	20241101	103100	112423870	8650	8650	8650	8650	0
595	20241101	103000	112423870	8650	8570	8650	8570	48
596	20241101	102900	112009500	8570	8570	8570	8570	69
597	20241101	102800	111418170	8640	8640	8640	8640	0
598	20241101	102700	111418170	8640	8630	8640	8630	77
599	20241101	102600	110753380	8550	8550	8550	8550	0
600	20241101	102500	110753380	8550	8640	8650	8550	127
601	20241101	102400	109662570	8640	8640	8640	8640	0
602	20241101	102300	109662570	8640	8600	8640	8600	29
603	20241101	102200	109412610	8600	8640	8640	8600	88
604	20241101	102100	108655210	8600	8600	8600	8600	13
605	20241101	102000	108543410	8590	8590	8590	8590	42
606	20241101	101900	108182630	8580	8530	8580	8530	89
607	20241101	101800	107422760	8550	8550	8550	8550	0
608	20241101	101700	107422760	8550	8550	8550	8550	14
609	20241101	101600	107303060	8540	8530	8540	8530	82
610	20241101	101500	106603540	8540	8540	8540	8540	15
611	20241101	101400	106475440	8540	8540	8540	8540	20
612	20241101	101300	106304640	8540	8540	8540	8520	154
613	20241101	101200	104990980	8540	8540	8540	8540	25
614	20241101	101100	104777480	8540	8540	8540	8540	14
615	20241101	101000	104657920	8530	8540	8540	8530	278
616	20241101	100900	102284900	8540	8530	8550	8530	243
617	20241101	100800	100211070	8530	8530	8530	8530	0
618	20241101	100700	100211070	8530	8530	8530	8530	53
619	20241101	100600	99758980	8530	8530	8530	8530	22
620	20241101	100500	99571320	8550	8550	8550	8550	115
621	20241101	100400	98588070	8550	8550	8550	8550	1
622	20241101	100300	98579520	8530	8530	8530	8530	274
623	20241101	100200	96242300	8550	8560	8560	8550	294
624	20241101	100100	93728540	8590	8590	8590	8590	1
625	20241101	100000	93719950	8560	8590	8590	8560	886
626	20241101	095900	86123340	8590	8590	8590	8590	1
627	20241101	095800	86114750	8630	8630	8630	8630	16
628	20241101	095700	85976670	8600	8590	8600	8590	472
629	20241101	095600	81919850	8630	8630	8630	8630	14
630	20241101	095500	81799030	8630	8630	8630	8630	0
631	20241101	095400	81799030	8630	8590	8630	8590	118
632	20241101	095300	80783730	8630	8630	8630	8630	0
633	20241101	095200	80783730	8630	8630	8630	8590	241
634	20241101	095100	78711390	8600	8620	8620	8600	2361
635	20241101	095000	58384470	8620	8630	8710	8620	27
636	20241101	094900	58150410	8710	8710	8710	8710	3
637	20241101	094800	58124280	8710	8710	8710	8710	15
638	20241101	094700	57993630	8630	8730	8730	8620	325
639	20241101	094600	55191100	8640	8630	8640	8630	16
640	20241101	094500	55052880	8640	8640	8640	8640	1
641	20241101	094400	55044240	8640	8690	8740	8640	107
642	20241101	094300	54116810	8650	8630	8650	8630	32
643	20241101	094200	53840030	8650	8630	8650	8630	24
644	20241101	094100	53632630	8630	8650	8650	8630	638
645	20241101	094000	48123300	8690	8690	8690	8690	14
646	20241101	093900	48001640	8650	8650	8650	8650	0
647	20241101	093800	48001640	8650	8690	8690	8650	90
648	20241101	093700	47222580	8690	8690	8690	8690	0
649	20241101	093600	47222580	8690	8690	8690	8690	15
650	20241101	093500	47092230	8660	8660	8660	8660	76
651	20241101	093400	46434070	8690	8690	8690	8690	14
652	20241101	093300	46312410	8650	8650	8650	8650	3
653	20241101	093200	46286460	8650	8650	8650	8650	0
654	20241101	093100	46286460	8650	8650	8650	8650	75
655	20241101	093000	45637710	8640	8640	8640	8640	0
656	20241101	092900	45637710	8640	8690	8690	8640	296
657	20241101	092800	43077560	8640	8640	8640	8640	75
658	20241101	092700	42429560	8650	8680	8690	8650	17
659	20241101	092600	42281880	8680	8680	8680	8680	0
660	20241101	092500	42281880	8680	8640	8680	8640	116
661	20241101	092400	41278000	8640	8640	8640	8640	0
662	20241101	092300	41278000	8640	8680	8680	8640	406
663	20241101	092200	37762030	8680	8680	8680	8680	33
664	20241101	092100	37475590	8720	8720	8720	8720	14
665	20241101	092000	37353510	8720	8720	8720	8720	10
666	20241101	091900	37266310	8720	8670	8720	8670	91
667	20241101	091800	36476590	8660	8680	8680	8660	500
668	20241101	091700	32145210	8700	8740	8740	8700	2044
669	20241101	091600	14339510	8750	8750	8750	8750	108
670	20241101	091500	13394510	8750	8750	8750	8750	75
671	20241101	091400	12738260	8740	8740	8740	8740	0
672	20241101	091300	12738260	8740	8740	8740	8740	0
673	20241101	091200	12738260	8740	8760	8760	8740	228
674	20241101	091100	10742580	8760	8720	8760	8720	48
675	20241101	091000	10322140	8710	8710	8710	8710	3
676	20241101	090900	10296010	8710	8710	8710	8710	72
677	20241101	090800	9668890	8760	8710	8760	8710	92
678	20241101	090700	8867520	8710	8720	8720	8710	535
679	20241101	090600	4205420	8730	8730	8730	8730	212
680	20241101	090500	2354660	8730	8730	8730	8730	0
681	20241101	090400	2354660	8730	8730	8730	8730	1
682	20241101	090300	2345930	8730	8730	8730	8730	80
683	20241101	090200	1647530	8730	8730	8730	8730	67
684	20241101	090100	1062620	8710	8710	8710	8710	0
685	20241101	090000	1062620	8710	8710	8710	8710	122