KissMeData/203690/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	203000	146414680	4980	4980	4980	4980	1003
3	20241101	202900	146414680	4980	4980	4980	4980	0
4	20241101	202800	146414680	4980	4980	4980	4980	0
5	20241101	202700	146414680	4980	4980	4980	4980	0
6	20241101	202600	146414680	4980	4980	4980	4980	0
7	20241101	202500	146414680	4980	4980	4980	4980	0
8	20241101	202400	146414680	4980	4980	4980	4980	0
9	20241101	202300	146414680	4980	4980	4980	4980	0
10	20241101	202200	146414680	4980	4980	4980	4980	0
11	20241101	202100	146414680	4980	4980	4980	4980	0
12	20241101	202000	146414680	4980	4980	4980	4980	0
13	20241101	201900	146414680	4980	4980	4980	4980	0
14	20241101	201800	146414680	4980	4980	4980	4980	0
15	20241101	201700	146414680	4980	4980	4980	4980	0
16	20241101	201600	146414680	4980	4980	4980	4980	0
17	20241101	201500	146414680	4980	4980	4980	4980	0
18	20241101	201400	146414680	4980	4980	4980	4980	0
19	20241101	201300	146414680	4980	4980	4980	4980	0
20	20241101	201200	146414680	4980	4980	4980	4980	0
21	20241101	201100	146414680	4980	4980	4980	4980	0
22	20241101	201000	146414680	4980	4980	4980	4980	0
23	20241101	200900	146414680	4980	4980	4980	4980	0
24	20241101	200800	146414680	4980	4980	4980	4980	0
25	20241101	200700	146414680	4980	4980	4980	4980	0
26	20241101	200600	146414680	4980	4980	4980	4980	0
27	20241101	200500	146414680	4980	4980	4980	4980	0
28	20241101	200400	146414680	4980	4980	4980	4980	0
29	20241101	200300	146414680	4980	4980	4980	4980	0
30	20241101	200200	146414680	4980	4980	4980	4980	0
31	20241101	200100	146414680	4980	4980	4980	4980	0
32	20241101	200000	146414680	4980	4980	4980	4980	1003
33	20241101	195900	146414680	4980	4980	4980	4980	0
34	20241101	195800	146414680	4980	4980	4980	4980	0
35	20241101	195700	146414680	4980	4980	4980	4980	0
36	20241101	195600	146414680	4980	4980	4980	4980	0
37	20241101	195500	146414680	4980	4980	4980	4980	0
38	20241101	195400	146414680	4980	4980	4980	4980	0
39	20241101	195300	146414680	4980	4980	4980	4980	0
40	20241101	195200	146414680	4980	4980	4980	4980	0
41	20241101	195100	146414680	4980	4980	4980	4980	0
42	20241101	195000	146414680	4980	4980	4980	4980	0
43	20241101	194900	146414680	4980	4980	4980	4980	0
44	20241101	194800	146414680	4980	4980	4980	4980	0
45	20241101	194700	146414680	4980	4980	4980	4980	0
46	20241101	194600	146414680	4980	4980	4980	4980	0
47	20241101	194500	146414680	4980	4980	4980	4980	0
48	20241101	194400	146414680	4980	4980	4980	4980	0
49	20241101	194300	146414680	4980	4980	4980	4980	0
50	20241101	194200	146414680	4980	4980	4980	4980	0
51	20241101	194100	146414680	4980	4980	4980	4980	0
52	20241101	194000	146414680	4980	4980	4980	4980	0
53	20241101	193900	146414680	4980	4980	4980	4980	0
54	20241101	193800	146414680	4980	4980	4980	4980	0
55	20241101	193700	146414680	4980	4980	4980	4980	0
56	20241101	193600	146414680	4980	4980	4980	4980	0
57	20241101	193500	146414680	4980	4980	4980	4980	0
58	20241101	193400	146414680	4980	4980	4980	4980	0
59	20241101	193300	146414680	4980	4980	4980	4980	0
60	20241101	193200	146414680	4980	4980	4980	4980	0
61	20241101	193100	146414680	4980	4980	4980	4980	0
62	20241101	193000	146414680	4980	4980	4980	4980	1003
63	20241101	192900	146414680	4980	4980	4980	4980	0
64	20241101	192800	146414680	4980	4980	4980	4980	0
65	20241101	192700	146414680	4980	4980	4980	4980	0
66	20241101	192600	146414680	4980	4980	4980	4980	0
67	20241101	192500	146414680	4980	4980	4980	4980	0
68	20241101	192400	146414680	4980	4980	4980	4980	0
69	20241101	192300	146414680	4980	4980	4980	4980	0
70	20241101	192200	146414680	4980	4980	4980	4980	0
71	20241101	192100	146414680	4980	4980	4980	4980	0
72	20241101	192000	146414680	4980	4980	4980	4980	0
73	20241101	191900	146414680	4980	4980	4980	4980	0
74	20241101	191800	146414680	4980	4980	4980	4980	0
75	20241101	191700	146414680	4980	4980	4980	4980	0
76	20241101	191600	146414680	4980	4980	4980	4980	0
77	20241101	191500	146414680	4980	4980	4980	4980	0
78	20241101	191400	146414680	4980	4980	4980	4980	0
79	20241101	191300	146414680	4980	4980	4980	4980	0
80	20241101	191200	146414680	4980	4980	4980	4980	0
81	20241101	191100	146414680	4980	4980	4980	4980	0
82	20241101	191000	146414680	4980	4980	4980	4980	0
83	20241101	190900	146414680	4980	4980	4980	4980	0
84	20241101	190800	146414680	4980	4980	4980	4980	0
85	20241101	190700	146414680	4980	4980	4980	4980	0
86	20241101	190600	146414680	4980	4980	4980	4980	0
87	20241101	190500	146414680	4980	4980	4980	4980	0
88	20241101	190400	146414680	4980	4980	4980	4980	0
89	20241101	190300	146414680	4980	4980	4980	4980	0
90	20241101	190200	146414680	4980	4980	4980	4980	0
91	20241101	190100	146414680	4980	4980	4980	4980	0
92	20241101	190000	146414680	4980	4980	4980	4980	1003
93	20241101	185900	146414680	4980	4980	4980	4980	0
94	20241101	185800	146414680	4980	4980	4980	4980	0
95	20241101	185700	146414680	4980	4980	4980	4980	0
96	20241101	185600	146414680	4980	4980	4980	4980	0
97	20241101	185500	146414680	4980	4980	4980	4980	0
98	20241101	185400	146414680	4980	4980	4980	4980	0
99	20241101	185300	146414680	4980	4980	4980	4980	0
100	20241101	185200	146414680	4980	4980	4980	4980	0
101	20241101	185100	146414680	4980	4980	4980	4980	0
102	20241101	185000	146414680	4980	4980	4980	4980	0
103	20241101	184900	146414680	4980	4980	4980	4980	0
104	20241101	184800	146414680	4980	4980	4980	4980	0
105	20241101	184700	146414680	4980	4980	4980	4980	0
106	20241101	184600	146414680	4980	4980	4980	4980	0
107	20241101	184500	146414680	4980	4980	4980	4980	0
108	20241101	184400	146414680	4980	4980	4980	4980	0
109	20241101	184300	146414680	4980	4980	4980	4980	0
110	20241101	184200	146414680	4980	4980	4980	4980	0
111	20241101	184100	146414680	4980	4980	4980	4980	0
112	20241101	184000	146414680	4980	4980	4980	4980	0
113	20241101	183900	146414680	4980	4980	4980	4980	0
114	20241101	183800	146414680	4980	4980	4980	4980	0
115	20241101	183700	146414680	4980	4980	4980	4980	0
116	20241101	183600	146414680	4980	4980	4980	4980	0
117	20241101	183500	146414680	4980	4980	4980	4980	0
118	20241101	183400	146414680	4980	4980	4980	4980	0
119	20241101	183300	146414680	4980	4980	4980	4980	0
120	20241101	183200	146414680	4980	4980	4980	4980	0
121	20241101	183100	146414680	4980	4980	4980	4980	0
122	20241101	183000	146414680	4980	4980	4980	4980	1003
123	20241101	182900	146414680	4980	4980	4980	4980	0
124	20241101	182800	146414680	4980	4980	4980	4980	0
125	20241101	182700	146414680	4980	4980	4980	4980	0
126	20241101	182600	146414680	4980	4980	4980	4980	0
127	20241101	182500	146414680	4980	4980	4980	4980	0
128	20241101	182400	146414680	4980	4980	4980	4980	0
129	20241101	182300	146414680	4980	4980	4980	4980	0
130	20241101	182200	146414680	4980	4980	4980	4980	0
131	20241101	182100	146414680	4980	4980	4980	4980	0
132	20241101	182000	146414680	4980	4980	4980	4980	0
133	20241101	181900	146414680	4980	4980	4980	4980	0
134	20241101	181800	146414680	4980	4980	4980	4980	0
135	20241101	181700	146414680	4980	4980	4980	4980	0
136	20241101	181600	146414680	4980	4980	4980	4980	0
137	20241101	181500	146414680	4980	4980	4980	4980	0
138	20241101	181400	146414680	4980	4980	4980	4980	0
139	20241101	181300	146414680	4980	4980	4980	4980	0
140	20241101	181200	146414680	4980	4980	4980	4980	0
141	20241101	181100	146414680	4980	4980	4980	4980	0
142	20241101	181000	146414680	4980	4980	4980	4980	0
143	20241101	180900	146414680	4980	4980	4980	4980	0
144	20241101	180800	146414680	4980	4980	4980	4980	0
145	20241101	180700	146414680	4980	4980	4980	4980	0
146	20241101	180600	146414680	4980	4980	4980	4980	0
147	20241101	180500	146414680	4980	4980	4980	4980	0
148	20241101	180400	146414680	4980	4980	4980	4980	0
149	20241101	180300	146414680	4980	4980	4980	4980	0
150	20241101	180200	146414680	4980	4980	4980	4980	0
151	20241101	180100	146414680	4980	4980	4980	4980	0
152	20241101	180000	146414680	4980	4980	4980	4980	1003
153	20241101	175900	146414680	4980	4980	4980	4980	0
154	20241101	175800	146414680	4980	4980	4980	4980	0
155	20241101	175700	146414680	4980	4980	4980	4980	0
156	20241101	175600	146414680	4980	4980	4980	4980	0
157	20241101	175500	146414680	4980	4980	4980	4980	0
158	20241101	175400	146414680	4980	4980	4980	4980	0
159	20241101	175300	146414680	4980	4980	4980	4980	0
160	20241101	175200	146414680	4980	4980	4980	4980	0
161	20241101	175100	146414680	4980	4980	4980	4980	0
162	20241101	175000	146414680	4980	4980	4980	4980	0
163	20241101	174900	146414680	4980	4980	4980	4980	0
164	20241101	174800	146414680	4980	4980	4980	4980	0
165	20241101	174700	146414680	4980	4980	4980	4980	0
166	20241101	174600	146414680	4980	4980	4980	4980	0
167	20241101	174500	146414680	4980	4980	4980	4980	0
168	20241101	174400	146414680	4980	4980	4980	4980	0
169	20241101	174300	146414680	4980	4980	4980	4980	0
170	20241101	174200	146414680	4980	4980	4980	4980	0
171	20241101	174100	146414680	4980	4980	4980	4980	0
172	20241101	174000	146414680	4980	4980	4980	4980	0
173	20241101	173900	146414680	4980	4980	4980	4980	0
174	20241101	173800	146414680	4980	4980	4980	4980	0
175	20241101	173700	146414680	4980	4980	4980	4980	0
176	20241101	173600	146414680	4980	4980	4980	4980	0
177	20241101	173500	146414680	4980	4980	4980	4980	0
178	20241101	173400	146414680	4980	4980	4980	4980	0
179	20241101	173300	146414680	4980	4980	4980	4980	0
180	20241101	173200	146414680	4980	4980	4980	4980	0
181	20241101	173100	146414680	4980	4980	4980	4980	0
182	20241101	173000	146414680	4980	4980	4980	4980	1003
183	20241101	172900	146414680	4980	4980	4980	4980	0
184	20241101	172800	146414680	4980	4980	4980	4980	0
185	20241101	172700	146414680	4980	4980	4980	4980	0
186	20241101	172600	146414680	4980	4980	4980	4980	0
187	20241101	172500	146414680	4980	4980	4980	4980	0
188	20241101	172400	146414680	4980	4980	4980	4980	0
189	20241101	172300	146414680	4980	4980	4980	4980	0
190	20241101	172200	146414680	4980	4980	4980	4980	0
191	20241101	172100	146414680	4980	4980	4980	4980	0
192	20241101	172000	146414680	4980	4980	4980	4980	0
193	20241101	171900	146414680	4980	4980	4980	4980	0
194	20241101	171800	146414680	4980	4980	4980	4980	0
195	20241101	171700	146414680	4980	4980	4980	4980	0
196	20241101	171600	146414680	4980	4980	4980	4980	0
197	20241101	171500	146414680	4980	4980	4980	4980	0
198	20241101	171400	146414680	4980	4980	4980	4980	0
199	20241101	171300	146414680	4980	4980	4980	4980	0
200	20241101	171200	146414680	4980	4980	4980	4980	0
201	20241101	171100	146414680	4980	4980	4980	4980	0
202	20241101	171000	146414680	4980	4980	4980	4980	0
203	20241101	170900	146414680	4980	4980	4980	4980	0
204	20241101	170800	146414680	4980	4980	4980	4980	0
205	20241101	170700	146414680	4980	4980	4980	4980	0
206	20241101	170600	146414680	4980	4980	4980	4980	0
207	20241101	170500	146414680	4980	4980	4980	4980	0
208	20241101	170400	146414680	4980	4980	4980	4980	0
209	20241101	170300	146414680	4980	4980	4980	4980	0
210	20241101	170200	146414680	4980	4980	4980	4980	0
211	20241101	170100	146414680	4980	4980	4980	4980	0
212	20241101	170000	146414680	4980	4980	4980	4980	1003
213	20241101	165900	146414680	4980	4980	4980	4980	0
214	20241101	165800	146414680	4980	4980	4980	4980	0
215	20241101	165700	146414680	4980	4980	4980	4980	0
216	20241101	165600	146414680	4980	4980	4980	4980	0
217	20241101	165500	146414680	4980	4980	4980	4980	0
218	20241101	165400	146414680	4980	4980	4980	4980	0
219	20241101	165300	146414680	4980	4980	4980	4980	0
220	20241101	165200	146414680	4980	4980	4980	4980	0
221	20241101	165100	146414680	4980	4980	4980	4980	0
222	20241101	165000	146414680	4980	4980	4980	4980	0
223	20241101	164900	146414680	4980	4980	4980	4980	0
224	20241101	164800	146414680	4980	4980	4980	4980	0
225	20241101	164700	146414680	4980	4980	4980	4980	0
226	20241101	164600	146414680	4980	4980	4980	4980	0
227	20241101	164500	146414680	4980	4980	4980	4980	0
228	20241101	164400	146414680	4980	4980	4980	4980	0
229	20241101	164300	146414680	4980	4980	4980	4980	0
230	20241101	164200	146414680	4980	4980	4980	4980	0
231	20241101	164100	146414680	4980	4980	4980	4980	0
232	20241101	164000	146414680	4980	4980	4980	4980	0
233	20241101	163900	146414680	4980	4980	4980	4980	0
234	20241101	163800	146414680	4980	4980	4980	4980	0
235	20241101	163700	146414680	4980	4980	4980	4980	0
236	20241101	163600	146414680	4980	4980	4980	4980	0
237	20241101	163500	146414680	4980	4980	4980	4980	0
238	20241101	163400	146414680	4980	4980	4980	4980	0
239	20241101	163300	146414680	4980	4980	4980	4980	0
240	20241101	163200	146414680	4980	4980	4980	4980	0
241	20241101	163100	146414680	4980	4980	4980	4980	0
242	20241101	163000	146414680	4980	4980	4980	4980	1003
243	20241101	162900	146414680	4980	4980	4980	4980	0
244	20241101	162800	146414680	4980	4980	4980	4980	0
245	20241101	162700	146414680	4980	4980	4980	4980	0
246	20241101	162600	146414680	4980	4980	4980	4980	0
247	20241101	162500	146414680	4980	4980	4980	4980	0
248	20241101	162400	146414680	4980	4980	4980	4980	0
249	20241101	162300	146414680	4980	4980	4980	4980	0
250	20241101	162200	146414680	4980	4980	4980	4980	0
251	20241101	162100	146414680	4980	4980	4980	4980	0
252	20241101	162000	146414680	4980	4980	4980	4980	0
253	20241101	161900	146414680	4980	4980	4980	4980	0
254	20241101	161800	146414680	4980	4980	4980	4980	0
255	20241101	161700	146414680	4980	4980	4980	4980	0
256	20241101	161600	146414680	4980	4980	4980	4980	0
257	20241101	161500	146414680	4980	4980	4980	4980	0
258	20241101	161400	146414680	4980	4980	4980	4980	0
259	20241101	161300	146414680	4980	4980	4980	4980	0
260	20241101	161200	146414680	4980	4980	4980	4980	0
261	20241101	161100	146414680	4980	4980	4980	4980	0
262	20241101	161000	146414680	4980	4980	4980	4980	0
263	20241101	160900	146414680	4980	4980	4980	4980	0
264	20241101	160800	146414680	4980	4980	4980	4980	0
265	20241101	160700	146414680	4980	4980	4980	4980	0
266	20241101	160600	146414680	4980	4980	4980	4980	0
267	20241101	160500	146414680	4980	4980	4980	4980	0
268	20241101	160400	146414680	4980	4980	4980	4980	0
269	20241101	160300	146414680	4980	4980	4980	4980	0
270	20241101	160200	146414680	4980	4980	4980	4980	0
271	20241101	160100	146414680	4980	4980	4980	4980	0
272	20241101	160000	146414680	4980	4980	4980	4980	1003
273	20241101	155900	146414680	4980	4980	4980	4980	0
274	20241101	155800	146414680	4980	4980	4980	4980	0
275	20241101	155700	146414680	4980	4980	4980	4980	0
276	20241101	155600	146414680	4980	4980	4980	4980	0
277	20241101	155500	146414680	4980	4980	4980	4980	0
278	20241101	155400	146414680	4980	4980	4980	4980	0
279	20241101	155300	146414680	4980	4980	4980	4980	0
280	20241101	155200	146414680	4980	4980	4980	4980	0
281	20241101	155100	146414680	4980	4980	4980	4980	0
282	20241101	155000	146414680	4980	4980	4980	4980	0
283	20241101	154900	146414680	4980	4980	4980	4980	0
284	20241101	154800	146414680	4980	4980	4980	4980	0
285	20241101	154700	146414680	4980	4980	4980	4980	0
286	20241101	154600	146414680	4980	4980	4980	4980	0
287	20241101	154500	146414680	4980	4980	4980	4980	0
288	20241101	154400	146414680	4980	4980	4980	4980	0
289	20241101	154300	146414680	4980	4980	4980	4980	0
290	20241101	154200	146414680	4980	4980	4980	4980	0
291	20241101	154100	146414680	4980	4980	4980	4980	0
292	20241101	154000	146414680	4980	4980	4980	4980	0
293	20241101	153900	146414680	4980	4980	4980	4980	0
294	20241101	153800	146414680	4980	4980	4980	4980	0
295	20241101	153700	146414680	4980	4980	4980	4980	0
296	20241101	153600	146414680	4980	4980	4980	4980	0
297	20241101	153500	146414680	4980	4980	4980	4980	0
298	20241101	153400	146414680	4980	4980	4980	4980	0
299	20241101	153300	146414680	4980	4980	4980	4980	0
300	20241101	153200	146414680	4980	4980	4980	4980	0
301	20241101	153100	146414680	4980	4980	4980	4980	0
302	20241101	153000	146414680	4980	4980	4980	4980	2006
303	20241101	152900	141419740	4980	4980	4980	4980	0
304	20241101	152800	141419740	4980	4980	4980	4980	0
305	20241101	152700	141419740	4980	4980	4980	4980	0
306	20241101	152600	141419740	4980	4980	4980	4980	0
307	20241101	152500	141419740	4980	4980	4980	4980	0
308	20241101	152400	141419740	4980	4980	4980	4980	0
309	20241101	152300	141419740	4980	4980	4980	4980	0
310	20241101	152200	141419740	4980	4980	4980	4980	0
311	20241101	152100	141419740	4980	4980	4980	4980	0
312	20241101	152000	141419740	4980	4980	4980	4980	0
313	20241101	151900	141419740	4980	4900	4980	4900	3001
314	20241101	151800	126521260	4930	4905	4930	4905	39
315	20241101	151700	126329895	4905	4920	4930	4905	32
316	20241101	151600	126172870	4905	4905	4905	4905	2
317	20241101	151500	126163060	4920	4915	4920	4915	14
318	20241101	151400	126094240	4910	4900	4915	4850	90
319	20241101	151300	125655255	4910	4910	4910	4910	0
320	20241101	151200	125655255	4910	4910	4910	4910	0
321	20241101	151100	125655255	4910	4910	4910	4910	3
322	20241101	151000	125640525	4905	4890	4910	4890	48
323	20241101	150900	125405670	4885	4875	4885	4850	110
324	20241101	150800	124870625	4920	4920	4920	4920	0
325	20241101	150700	124870625	4920	4920	4920	4920	0
326	20241101	150600	124870625	4920	4920	4920	4920	0
327	20241101	150500	124870625	4920	4915	4920	4915	10
328	20241101	150400	124821470	4920	4915	4920	4915	10
329	20241101	150300	124772315	4925	4925	4925	4925	0
330	20241101	150200	124772315	4925	4925	4925	4925	0
331	20241101	150100	124772315	4925	4925	4925	4925	0
332	20241101	150000	124772315	4925	4925	4925	4925	0
333	20241101	145900	124772315	4925	4925	4925	4925	0
334	20241101	145800	124772315	4925	4925	4925	4925	13
335	20241101	145700	124708290	4905	4905	4905	4905	0
336	20241101	145600	124708290	4905	4900	4905	4900	50
337	20241101	145500	124463115	4895	4895	4895	4895	6
338	20241101	145400	124433745	4900	4900	4900	4900	0
339	20241101	145300	124433745	4900	4900	4900	4900	0
340	20241101	145200	124433745	4900	4900	4900	4900	0
341	20241101	145100	124433745	4900	4900	4900	4900	3
342	20241101	145000	124419045	4895	4895	4895	4895	0
343	20241101	144900	124419045	4895	4895	4895	4895	0
344	20241101	144800	124419045	4895	4905	4905	4895	4
345	20241101	144700	124399445	4925	4925	4925	4925	0
346	20241101	144600	124399445	4925	4925	4925	4925	0
347	20241101	144500	124399445	4925	4925	4925	4925	2
348	20241101	144400	124389595	4910	4910	4910	4910	1
349	20241101	144300	124384685	4925	4925	4925	4925	0
350	20241101	144200	124384685	4925	4925	4925	4925	0
351	20241101	144100	124384685	4925	4925	4925	4925	0
352	20241101	144000	124384685	4925	4925	4925	4925	0
353	20241101	143900	124384685	4925	4925	4925	4925	0
354	20241101	143800	124384685	4925	4925	4925	4925	0
355	20241101	143700	124384685	4925	4925	4925	4925	0
356	20241101	143600	124384685	4925	4925	4925	4925	2
357	20241101	143500	124374835	4910	4910	4910	4910	0
358	20241101	143400	124374835	4910	4910	4910	4910	0
359	20241101	143300	124374835	4910	4910	4910	4910	1
360	20241101	143200	124369925	4930	4930	4930	4930	0
361	20241101	143100	124369925	4930	4930	4930	4930	0
362	20241101	143000	124369925	4930	4930	4930	4930	0
363	20241101	142900	124369925	4930	4930	4930	4930	0
364	20241101	142800	124369925	4930	4930	4930	4930	0
365	20241101	142700	124369925	4930	4930	4930	4930	0
366	20241101	142600	124369925	4930	4930	4930	4930	0
367	20241101	142500	124369925	4930	4930	4930	4930	0
368	20241101	142400	124369925	4930	4930	4930	4930	0
369	20241101	142300	124369925	4930	4930	4930	4930	0
370	20241101	142200	124369925	4930	4930	4930	4930	0
371	20241101	142100	124369925	4930	4930	4930	4930	0
372	20241101	142000	124369925	4930	4930	4930	4930	0
373	20241101	141900	124369925	4930	4930	4930	4930	0
374	20241101	141800	124369925	4930	4930	4930	4930	0
375	20241101	141700	124369925	4930	4930	4930	4930	0
376	20241101	141600	124369925	4930	4930	4930	4930	0
377	20241101	141500	124369925	4930	4930	4930	4930	0
378	20241101	141400	124369925	4930	4930	4930	4930	0
379	20241101	141300	124369925	4930	4930	4930	4930	0
380	20241101	141200	124369925	4930	4930	4930	4930	0
381	20241101	141100	124369925	4930	4930	4930	4930	0
382	20241101	141000	124369925	4930	4930	4930	4930	0
383	20241101	140900	124369925	4930	4930	4930	4930	0
384	20241101	140800	124369925	4930	4930	4930	4930	0
385	20241101	140700	124369925	4930	4930	4930	4930	0
386	20241101	140600	124369925	4930	4930	4930	4930	0
387	20241101	140500	124369925	4930	4930	4930	4930	0
388	20241101	140400	124369925	4930	4930	4930	4930	0
389	20241101	140300	124369925	4930	4930	4930	4930	1
390	20241101	140200	124364995	4920	4920	4920	4920	0
391	20241101	140100	124364995	4920	4920	4920	4920	0
392	20241101	140000	124364995	4920	4920	4920	4920	0
393	20241101	135900	124364995	4920	4920	4920	4920	101
394	20241101	135800	123868075	4940	4940	4940	4940	0
395	20241101	135700	123868075	4940	4940	4940	4940	0
396	20241101	135600	123868075	4940	4940	4940	4940	0
397	20241101	135500	123868075	4940	4940	4940	4940	0
398	20241101	135400	123868075	4940	4940	4940	4940	0
399	20241101	135300	123868075	4940	4940	4940	4940	0
400	20241101	135200	123868075	4940	4940	4940	4940	0
401	20241101	135100	123868075	4940	4940	4940	4940	0
402	20241101	135000	123868075	4940	4940	4940	4940	0
403	20241101	134900	123868075	4940	4930	4940	4930	7
404	20241101	134800	123833555	4930	4930	4930	4930	0
405	20241101	134700	123833555	4930	4930	4930	4930	0
406	20241101	134600	123833555	4930	4930	4930	4930	0
407	20241101	134500	123833555	4930	4930	4930	4930	0
408	20241101	134400	123833555	4930	4930	4930	4930	0
409	20241101	134300	123833555	4930	4930	4930	4930	2
410	20241101	134200	123823695	4940	4940	4940	4940	0
411	20241101	134100	123823695	4940	4940	4940	4940	0
412	20241101	134000	123823695	4940	4940	4940	4940	0
413	20241101	133900	123823695	4940	4940	4940	4940	0
414	20241101	133800	123823695	4940	4940	4940	4940	0
415	20241101	133700	123823695	4940	4940	4940	4940	0
416	20241101	133600	123823695	4940	4940	4940	4940	0
417	20241101	133500	123823695	4940	4940	4940	4940	0
418	20241101	133400	123823695	4940	4940	4940	4940	0
419	20241101	133300	123823695	4940	4940	4940	4940	0
420	20241101	133200	123823695	4940	4940	4940	4940	0
421	20241101	133100	123823695	4940	4940	4940	4940	1
422	20241101	133000	123818755	4935	4935	4935	4935	0
423	20241101	132900	123818755	4935	4935	4935	4935	0
424	20241101	132800	123818755	4935	4935	4935	4935	0
425	20241101	132700	123818755	4935	4935	4935	4935	0
426	20241101	132600	123818755	4935	4935	4935	4935	0
427	20241101	132500	123818755	4935	4935	4935	4935	0
428	20241101	132400	123818755	4935	4935	4935	4935	0
429	20241101	132300	123818755	4935	4935	4935	4935	0
430	20241101	132200	123818755	4935	4935	4935	4935	0
431	20241101	132100	123818755	4935	4925	4935	4925	36
432	20241101	132000	123641445	4925	4925	4925	4925	0
433	20241101	131900	123641445	4925	4920	4925	4920	21
434	20241101	131800	123538095	4920	4920	4920	4920	0
435	20241101	131700	123538095	4920	4920	4920	4920	0
436	20241101	131600	123538095	4920	4920	4920	4920	2
437	20241101	131500	123528255	4890	4880	4890	4880	1279
438	20241101	131400	117281760	4860	4855	4860	4855	989
439	20241101	131300	112478945	4850	4835	4850	4835	286
440	20241101	131200	111094785	4820	4885	4885	4820	1800
441	20241101	131100	102414160	4895	4895	4895	4895	0
442	20241101	131000	102414160	4895	4895	4895	4895	0
443	20241101	130900	102414160	4895	4895	4895	4895	1
444	20241101	130800	102409265	4890	4890	4890	4890	0
445	20241101	130700	102409265	4890	4890	4890	4890	0
446	20241101	130600	102409265	4890	4890	4890	4890	0
447	20241101	130500	102409265	4890	4890	4890	4890	0
448	20241101	130400	102409265	4890	4890	4890	4890	0
449	20241101	130300	102409265	4890	4890	4890	4890	0
450	20241101	130200	102409265	4890	4890	4890	4890	1
451	20241101	130100	102404375	4895	4895	4895	4895	0
452	20241101	130000	102404375	4895	4895	4895	4895	0
453	20241101	125900	102404375	4895	4895	4895	4895	0
454	20241101	125800	102404375	4895	4895	4895	4895	0
455	20241101	125700	102404375	4895	4895	4895	4895	0
456	20241101	125600	102404375	4895	4880	4895	4880	13
457	20241101	125500	102340920	4880	4870	4880	4810	2628
458	20241101	125400	89654610	4915	4915	4915	4915	0
459	20241101	125300	89654610	4915	4915	4915	4915	0
460	20241101	125200	89654610	4915	4915	4915	4915	3
461	20241101	125100	89639865	4915	4915	4915	4915	0
462	20241101	125000	89639865	4915	4915	4915	4915	0
463	20241101	124900	89639865	4915	4915	4915	4915	100
464	20241101	124800	89148365	4915	4915	4915	4915	0
465	20241101	124700	89148365	4915	4915	4915	4915	0
466	20241101	124600	89148365	4915	4915	4915	4915	1
467	20241101	124500	89143450	4870	4870	4870	4870	137
468	20241101	124400	88476260	4915	4915	4915	4915	0
469	20241101	124300	88476260	4915	4915	4915	4915	0
470	20241101	124200	88476260	4915	4915	4915	4915	0
471	20241101	124100	88476260	4915	4915	4915	4915	0
472	20241101	124000	88476260	4915	4915	4915	4915	0
473	20241101	123900	88476260	4915	4915	4915	4915	1
474	20241101	123800	88471345	4915	4905	4915	4880	282
475	20241101	123700	87094970	4920	4920	4920	4920	0
476	20241101	123600	87094970	4920	4920	4920	4920	0
477	20241101	123500	87094970	4920	4920	4920	4920	0
478	20241101	123400	87094970	4920	4920	4920	4920	0
479	20241101	123300	87094970	4920	4920	4920	4920	0
480	20241101	123200	87094970	4920	4920	4920	4920	0
481	20241101	123100	87094970	4920	4920	4920	4920	0
482	20241101	123000	87094970	4920	4920	4920	4920	0
483	20241101	122900	87094970	4920	4920	4920	4920	0
484	20241101	122800	87094970	4920	4920	4920	4920	0
485	20241101	122700	87094970	4920	4920	4920	4920	0
486	20241101	122600	87094970	4920	4920	4920	4920	0
487	20241101	122500	87094970	4920	4920	4920	4920	0
488	20241101	122400	87094970	4920	4920	4920	4920	1
489	20241101	122300	87090050	4890	4895	4895	4890	1682
490	20241101	122200	78865065	4910	4910	4910	4910	0
491	20241101	122100	78865065	4910	4910	4910	4910	0
492	20241101	122000	78865065	4910	4910	4910	4910	0
493	20241101	121900	78865065	4910	4900	4910	4900	4
494	20241101	121800	78845455	4925	4925	4925	4925	0
495	20241101	121700	78845455	4925	4925	4925	4925	0
496	20241101	121600	78845455	4925	4925	4925	4925	0
497	20241101	121500	78845455	4925	4925	4925	4925	0
498	20241101	121400	78845455	4925	4925	4925	4925	0
499	20241101	121300	78845455	4925	4925	4925	4925	0
500	20241101	121200	78845455	4925	4925	4925	4925	0
501	20241101	121100	78845455	4925	4925	4925	4925	0
502	20241101	121000	78845455	4925	4925	4925	4925	0
503	20241101	120900	78845455	4925	4925	4925	4925	0
504	20241101	120800	78845455	4925	4925	4925	4925	0
505	20241101	120700	78845455	4925	4925	4925	4925	0
506	20241101	120600	78845455	4925	4925	4925	4925	0
507	20241101	120500	78845455	4925	4925	4925	4925	0
508	20241101	120400	78845455	4925	4925	4925	4925	0
509	20241101	120300	78845455	4925	4925	4925	4925	0
510	20241101	120200	78845455	4925	4925	4925	4925	0
511	20241101	120100	78845455	4925	4925	4925	4925	0
512	20241101	120000	78845455	4925	4925	4925	4925	0
513	20241101	115900	78845455	4925	4925	4925	4925	5
514	20241101	115800	78820830	4925	4925	4925	4925	0
515	20241101	115700	78820830	4925	4925	4925	4925	0
516	20241101	115600	78820830	4925	4900	4925	4900	6
517	20241101	115500	78791405	4900	4915	4915	4900	1495
518	20241101	115400	71465870	4930	4930	4930	4930	0
519	20241101	115300	71465870	4930	4930	4930	4930	0
520	20241101	115200	71465870	4930	4930	4930	4930	0
521	20241101	115100	71465870	4930	4930	4930	4930	0
522	20241101	115000	71465870	4930	4930	4930	4930	0
523	20241101	114900	71465870	4930	4930	4930	4930	0
524	20241101	114800	71465870	4930	4930	4930	4930	0
525	20241101	114700	71465870	4930	4930	4930	4930	0
526	20241101	114600	71465870	4930	4930	4930	4930	0
527	20241101	114500	71465870	4930	4930	4930	4930	0
528	20241101	114400	71465870	4930	4930	4930	4930	0
529	20241101	114300	71465870	4930	4930	4930	4930	0
530	20241101	114200	71465870	4930	4930	4930	4930	0
531	20241101	114100	71465870	4930	4930	4930	4930	0
532	20241101	114000	71465870	4930	4930	4930	4930	0
533	20241101	113900	71465870	4930	4930	4930	4930	1
534	20241101	113800	71460940	4925	4925	4925	4925	0
535	20241101	113700	71460940	4925	4925	4925	4925	0
536	20241101	113600	71460940	4925	4925	4925	4925	0
537	20241101	113500	71460940	4925	4925	4925	4925	0
538	20241101	113400	71460940	4925	4925	4925	4925	0
539	20241101	113300	71460940	4925	4925	4925	4925	1
540	20241101	113200	71456015	4940	4940	4940	4940	0
541	20241101	113100	71456015	4940	4940	4940	4940	0
542	20241101	113000	71456015	4940	4940	4940	4940	0
543	20241101	112900	71456015	4940	4940	4940	4940	0
544	20241101	112800	71456015	4940	4940	4940	4940	0
545	20241101	112700	71456015	4940	4940	4940	4940	0
546	20241101	112600	71456015	4940	4940	4940	4940	0
547	20241101	112500	71456015	4940	4940	4940	4940	2
548	20241101	112400	71446135	4935	4935	4935	4935	1
549	20241101	112300	71441200	4940	4940	4940	4940	0
550	20241101	112200	71441200	4940	4940	4940	4940	0
551	20241101	112100	71441200	4940	4940	4940	4940	0
552	20241101	112000	71441200	4940	4940	4940	4940	1
553	20241101	111900	71436260	4925	4925	4925	4925	0
554	20241101	111800	71436260	4925	4925	4925	4925	0
555	20241101	111700	71436260	4925	4925	4925	4925	0
556	20241101	111600	71436260	4925	4925	4925	4925	1
557	20241101	111500	71431335	4940	4940	4940	4940	0
558	20241101	111400	71431335	4940	4940	4940	4940	0
559	20241101	111300	71431335	4940	4940	4940	4940	0
560	20241101	111200	71431335	4940	4940	4940	4940	0
561	20241101	111100	71431335	4940	4940	4940	4940	0
562	20241101	111000	71431335	4940	4940	4940	4940	0
563	20241101	110900	71431335	4940	4940	4940	4940	0
564	20241101	110800	71431335	4940	4940	4940	4940	0
565	20241101	110700	71431335	4940	4940	4940	4940	0
566	20241101	110600	71431335	4940	4940	4940	4940	0
567	20241101	110500	71431335	4940	4940	4940	4940	0
568	20241101	110400	71431335	4940	4940	4940	4940	0
569	20241101	110300	71431335	4940	4940	4940	4940	0
570	20241101	110200	71431335	4940	4940	4940	4940	0
571	20241101	110100	71431335	4940	4940	4940	4940	0
572	20241101	110000	71431335	4940	4940	4940	4940	0
573	20241101	105900	71431335	4940	4935	4940	4935	6
574	20241101	105800	71401720	4935	4935	4935	4935	0
575	20241101	105700	71401720	4935	4935	4935	4935	1
576	20241101	105600	71396785	4935	4935	4935	4935	0
577	20241101	105500	71396785	4935	4935	4935	4935	0
578	20241101	105400	71396785	4935	4935	4935	4935	0
579	20241101	105300	71396785	4935	4935	4935	4935	0
580	20241101	105200	71396785	4935	4935	4935	4935	0
581	20241101	105100	71396785	4935	4935	4935	4935	1
582	20241101	105000	71391850	4950	4950	4950	4950	0
583	20241101	104900	71391850	4950	4950	4950	4950	0
584	20241101	104800	71391850	4950	4950	4950	4950	0
585	20241101	104700	71391850	4950	4950	4950	4950	0
586	20241101	104600	71391850	4950	4950	4950	4950	1
587	20241101	104500	71386900	4980	4980	4980	4980	0
588	20241101	104400	71386900	4980	4980	4980	4980	0
589	20241101	104300	71386900	4980	4980	4980	4980	0
590	20241101	104200	71386900	4980	4980	4980	4980	0
591	20241101	104100	71386900	4980	4980	4980	4980	1
592	20241101	104000	71381920	4900	4940	4940	4900	440
593	20241101	103900	69224040	4985	4985	4985	4985	0
594	20241101	103800	69224040	4985	4985	4985	4985	1
595	20241101	103700	69219055	4980	4980	4980	4980	1
596	20241101	103600	69214075	4940	4940	4940	4940	4
597	20241101	103500	69194315	4985	4985	4985	4985	0
598	20241101	103400	69194315	4985	4985	4985	4985	0
599	20241101	103300	69194315	4985	4985	4985	4985	0
600	20241101	103200	69194315	4985	4985	4985	4985	0
601	20241101	103100	69194315	4985	4985	4985	4985	0
602	20241101	103000	69194315	4985	4985	4985	4985	0
603	20241101	102900	69194315	4985	4985	4985	4985	7
604	20241101	102800	69159420	4990	4990	4990	4990	0
605	20241101	102700	69159420	4990	4990	4990	4990	0
606	20241101	102600	69159420	4990	4990	4990	4990	0
607	20241101	102500	69159420	4990	4990	4990	4990	0
608	20241101	102400	69159420	4990	4990	4990	4990	0
609	20241101	102300	69159420	4990	4990	4990	4990	0
610	20241101	102200	69159420	4990	4990	4990	4990	0
611	20241101	102100	69159420	4990	4990	4990	4990	0
612	20241101	102000	69159420	4990	4990	4990	4990	0
613	20241101	101900	69159420	4990	4990	4990	4990	0
614	20241101	101800	69159420	4990	4990	4990	4990	50
615	20241101	101700	68909920	4990	4990	4990	4990	1
616	20241101	101600	68904930	4990	4985	4990	4985	400
617	20241101	101500	66909840	4985	4985	4985	4985	0
618	20241101	101400	66909840	4985	4985	4985	4985	0
619	20241101	101300	66909840	4985	4985	4985	4985	0
620	20241101	101200	66909840	4985	4985	4985	4985	0
621	20241101	101100	66909840	4985	4985	4985	4985	2
622	20241101	101000	66899870	4990	4945	4990	4945	600
623	20241101	100900	63919710	4945	4940	4945	4940	687
624	20241101	100800	60525920	4940	4940	4940	4940	0
625	20241101	100700	60525920	4940	4940	4940	4940	0
626	20241101	100600	60525920	4940	4940	4940	4940	0
627	20241101	100500	60525920	4940	4940	4940	4940	0
628	20241101	100400	60525920	4940	4940	4940	4940	0
629	20241101	100300	60525920	4940	4935	4940	4935	22
630	20241101	100200	60417345	4930	4930	4930	4930	0
631	20241101	100100	60417345	4930	4930	4930	4930	0
632	20241101	100000	60417345	4930	4930	4930	4930	300
633	20241101	095900	58938345	4930	4930	4930	4930	0
634	20241101	095800	58938345	4930	4930	4930	4930	0
635	20241101	095700	58938345	4930	4930	4930	4930	1
636	20241101	095600	58933415	4920	4910	4920	4910	411
637	20241101	095500	56913040	4910	4910	4910	4910	0
638	20241101	095400	56913040	4910	4910	4910	4910	0
639	20241101	095300	56913040	4910	4910	4910	4910	0
640	20241101	095200	56913040	4910	4910	4910	4910	1
641	20241101	095100	56908130	4915	4915	4915	4915	0
642	20241101	095000	56908130	4915	4915	4915	4915	0
643	20241101	094900	56908130	4915	4915	4915	4915	0
644	20241101	094800	56908130	4915	4915	4915	4915	0
645	20241101	094700	56908130	4915	4915	4915	4915	0
646	20241101	094600	56908130	4915	4915	4915	4915	0
647	20241101	094500	56908130	4915	4915	4915	4915	0
648	20241101	094400	56908130	4915	4915	4915	4915	0
649	20241101	094300	56908130	4915	4915	4915	4915	0
650	20241101	094200	56908130	4915	4915	4915	4915	1
651	20241101	094100	56903215	4870	4870	4870	4870	129
652	20241101	094000	56274985	4870	4865	4870	4865	184
653	20241101	093900	55379815	4865	4865	4865	4865	0
654	20241101	093800	55379815	4865	4865	4865	4865	2
655	20241101	093700	55370085	4860	4860	4860	4860	0
656	20241101	093600	55370085	4860	4860	4860	4860	0
657	20241101	093500	55370085	4860	4860	4860	4860	36
658	20241101	093400	55195125	4845	4845	4845	4845	0
659	20241101	093300	55195125	4845	4845	4845	4845	0
660	20241101	093200	55195125	4845	4845	4860	4845	388
661	20241101	093100	53315250	4845	4845	4845	4845	0
662	20241101	093000	53315250	4845	4845	4850	4845	396
663	20241101	092900	51396160	4845	4845	4845	4845	0
664	20241101	092800	51396160	4845	4825	4845	4820	64
665	20241101	092700	51087300	4800	4800	4800	4800	0
666	20241101	092600	51087300	4800	4820	4820	4800	2000
667	20241101	092500	41482910	4865	4865	4865	4865	0
668	20241101	092400	41482910	4865	4865	4865	4865	0
669	20241101	092300	41482910	4865	4835	4865	4835	500
670	20241101	092200	39055230	4835	4835	4835	4835	0
671	20241101	092100	39055230	4835	4800	4835	4800	977
672	20241101	092000	34365595	4820	4830	4830	4820	500
673	20241101	091900	31954750	4895	4860	4895	4820	1183
674	20241101	091800	26240185	4930	4930	4930	4930	0
675	20241101	091700	26240185	4930	4930	4930	4930	0
676	20241101	091600	26240185	4930	4930	4930	4930	100
677	20241101	091500	25747185	4930	4930	4930	4930	600
678	20241101	091400	22789185	4935	4935	4935	4935	0
679	20241101	091300	22789185	4935	4930	4935	4845	1031
680	20241101	091200	17704560	4930	4925	4930	4925	2057
681	20241101	091100	7564245	4935	4935	4935	4935	0
682	20241101	091000	7564245	4935	4935	4935	4935	0
683	20241101	090900	7564245	4935	4925	4935	4925	211
684	20241101	090800	6524500	4950	4950	4950	4950	0
685	20241101	090700	6524500	4950	4950	4950	4950	0
686	20241101	090600	6524500	4950	4950	4950	4950	0
687	20241101	090500	6524500	4950	4950	4950	4950	0
688	20241101	090400	6524500	4950	4950	4950	4950	0
689	20241101	090300	6524500	4950	4950	4950	4950	0
690	20241101	090200	6524500	4950	4950	4950	4950	0
691	20241101	090100	6524500	4950	4940	4950	4940	1000
692	20241101	090000	1580800	4940	4940	4940	4940	320