KissMeData/298540/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	210000	220078850	9850	9850	9850	9850	2031
3	20241101	205900	220078850	9850	9850	9850	9850	0
4	20241101	205800	220078850	9850	9850	9850	9850	0
5	20241101	205700	220078850	9850	9850	9850	9850	0
6	20241101	205600	220078850	9850	9850	9850	9850	0
7	20241101	205500	220078850	9850	9850	9850	9850	0
8	20241101	205400	220078850	9850	9850	9850	9850	0
9	20241101	205300	220078850	9850	9850	9850	9850	0
10	20241101	205200	220078850	9850	9850	9850	9850	0
11	20241101	205100	220078850	9850	9850	9850	9850	0
12	20241101	205000	220078850	9850	9850	9850	9850	0
13	20241101	204900	220078850	9850	9850	9850	9850	0
14	20241101	204800	220078850	9850	9850	9850	9850	0
15	20241101	204700	220078850	9850	9850	9850	9850	0
16	20241101	204600	220078850	9850	9850	9850	9850	0
17	20241101	204500	220078850	9850	9850	9850	9850	0
18	20241101	204400	220078850	9850	9850	9850	9850	0
19	20241101	204300	220078850	9850	9850	9850	9850	0
20	20241101	204200	220078850	9850	9850	9850	9850	0
21	20241101	204100	220078850	9850	9850	9850	9850	0
22	20241101	204000	220078850	9850	9850	9850	9850	0
23	20241101	203900	220078850	9850	9850	9850	9850	0
24	20241101	203800	220078850	9850	9850	9850	9850	0
25	20241101	203700	220078850	9850	9850	9850	9850	0
26	20241101	203600	220078850	9850	9850	9850	9850	0
27	20241101	203500	220078850	9850	9850	9850	9850	0
28	20241101	203400	220078850	9850	9850	9850	9850	0
29	20241101	203300	220078850	9850	9850	9850	9850	0
30	20241101	203200	220078850	9850	9850	9850	9850	0
31	20241101	203100	220078850	9850	9850	9850	9850	0
32	20241101	203000	220078850	9850	9850	9850	9850	2031
33	20241101	202900	220078850	9850	9850	9850	9850	0
34	20241101	202800	220078850	9850	9850	9850	9850	0
35	20241101	202700	220078850	9850	9850	9850	9850	0
36	20241101	202600	220078850	9850	9850	9850	9850	0
37	20241101	202500	220078850	9850	9850	9850	9850	0
38	20241101	202400	220078850	9850	9850	9850	9850	0
39	20241101	202300	220078850	9850	9850	9850	9850	0
40	20241101	202200	220078850	9850	9850	9850	9850	0
41	20241101	202100	220078850	9850	9850	9850	9850	0
42	20241101	202000	220078850	9850	9850	9850	9850	0
43	20241101	201900	220078850	9850	9850	9850	9850	0
44	20241101	201800	220078850	9850	9850	9850	9850	0
45	20241101	201700	220078850	9850	9850	9850	9850	0
46	20241101	201600	220078850	9850	9850	9850	9850	0
47	20241101	201500	220078850	9850	9850	9850	9850	0
48	20241101	201400	220078850	9850	9850	9850	9850	0
49	20241101	201300	220078850	9850	9850	9850	9850	0
50	20241101	201200	220078850	9850	9850	9850	9850	0
51	20241101	201100	220078850	9850	9850	9850	9850	0
52	20241101	201000	220078850	9850	9850	9850	9850	0
53	20241101	200900	220078850	9850	9850	9850	9850	0
54	20241101	200800	220078850	9850	9850	9850	9850	0
55	20241101	200700	220078850	9850	9850	9850	9850	0
56	20241101	200600	220078850	9850	9850	9850	9850	0
57	20241101	200500	220078850	9850	9850	9850	9850	0
58	20241101	200400	220078850	9850	9850	9850	9850	0
59	20241101	200300	220078850	9850	9850	9850	9850	0
60	20241101	200200	220078850	9850	9850	9850	9850	0
61	20241101	200100	220078850	9850	9850	9850	9850	0
62	20241101	200000	220078850	9850	9850	9850	9850	2031
63	20241101	195900	220078850	9850	9850	9850	9850	0
64	20241101	195800	220078850	9850	9850	9850	9850	0
65	20241101	195700	220078850	9850	9850	9850	9850	0
66	20241101	195600	220078850	9850	9850	9850	9850	0
67	20241101	195500	220078850	9850	9850	9850	9850	0
68	20241101	195400	220078850	9850	9850	9850	9850	0
69	20241101	195300	220078850	9850	9850	9850	9850	0
70	20241101	195200	220078850	9850	9850	9850	9850	0
71	20241101	195100	220078850	9850	9850	9850	9850	0
72	20241101	195000	220078850	9850	9850	9850	9850	0
73	20241101	194900	220078850	9850	9850	9850	9850	0
74	20241101	194800	220078850	9850	9850	9850	9850	0
75	20241101	194700	220078850	9850	9850	9850	9850	0
76	20241101	194600	220078850	9850	9850	9850	9850	0
77	20241101	194500	220078850	9850	9850	9850	9850	0
78	20241101	194400	220078850	9850	9850	9850	9850	0
79	20241101	194300	220078850	9850	9850	9850	9850	0
80	20241101	194200	220078850	9850	9850	9850	9850	0
81	20241101	194100	220078850	9850	9850	9850	9850	0
82	20241101	194000	220078850	9850	9850	9850	9850	0
83	20241101	193900	220078850	9850	9850	9850	9850	0
84	20241101	193800	220078850	9850	9850	9850	9850	0
85	20241101	193700	220078850	9850	9850	9850	9850	0
86	20241101	193600	220078850	9850	9850	9850	9850	0
87	20241101	193500	220078850	9850	9850	9850	9850	0
88	20241101	193400	220078850	9850	9850	9850	9850	0
89	20241101	193300	220078850	9850	9850	9850	9850	0
90	20241101	193200	220078850	9850	9850	9850	9850	0
91	20241101	193100	220078850	9850	9850	9850	9850	0
92	20241101	193000	220078850	9850	9850	9850	9850	2031
93	20241101	192900	220078850	9850	9850	9850	9850	0
94	20241101	192800	220078850	9850	9850	9850	9850	0
95	20241101	192700	220078850	9850	9850	9850	9850	0
96	20241101	192600	220078850	9850	9850	9850	9850	0
97	20241101	192500	220078850	9850	9850	9850	9850	0
98	20241101	192400	220078850	9850	9850	9850	9850	0
99	20241101	192300	220078850	9850	9850	9850	9850	0
100	20241101	192200	220078850	9850	9850	9850	9850	0
101	20241101	192100	220078850	9850	9850	9850	9850	0
102	20241101	192000	220078850	9850	9850	9850	9850	0
103	20241101	191900	220078850	9850	9850	9850	9850	0
104	20241101	191800	220078850	9850	9850	9850	9850	0
105	20241101	191700	220078850	9850	9850	9850	9850	0
106	20241101	191600	220078850	9850	9850	9850	9850	0
107	20241101	191500	220078850	9850	9850	9850	9850	0
108	20241101	191400	220078850	9850	9850	9850	9850	0
109	20241101	191300	220078850	9850	9850	9850	9850	0
110	20241101	191200	220078850	9850	9850	9850	9850	0
111	20241101	191100	220078850	9850	9850	9850	9850	0
112	20241101	191000	220078850	9850	9850	9850	9850	0
113	20241101	190900	220078850	9850	9850	9850	9850	0
114	20241101	190800	220078850	9850	9850	9850	9850	0
115	20241101	190700	220078850	9850	9850	9850	9850	0
116	20241101	190600	220078850	9850	9850	9850	9850	0
117	20241101	190500	220078850	9850	9850	9850	9850	0
118	20241101	190400	220078850	9850	9850	9850	9850	0
119	20241101	190300	220078850	9850	9850	9850	9850	0
120	20241101	190200	220078850	9850	9850	9850	9850	0
121	20241101	190100	220078850	9850	9850	9850	9850	0
122	20241101	190000	220078850	9850	9850	9850	9850	2031
123	20241101	185900	220078850	9850	9850	9850	9850	0
124	20241101	185800	220078850	9850	9850	9850	9850	0
125	20241101	185700	220078850	9850	9850	9850	9850	0
126	20241101	185600	220078850	9850	9850	9850	9850	0
127	20241101	185500	220078850	9850	9850	9850	9850	0
128	20241101	185400	220078850	9850	9850	9850	9850	0
129	20241101	185300	220078850	9850	9850	9850	9850	0
130	20241101	185200	220078850	9850	9850	9850	9850	0
131	20241101	185100	220078850	9850	9850	9850	9850	0
132	20241101	185000	220078850	9850	9850	9850	9850	0
133	20241101	184900	220078850	9850	9850	9850	9850	0
134	20241101	184800	220078850	9850	9850	9850	9850	0
135	20241101	184700	220078850	9850	9850	9850	9850	0
136	20241101	184600	220078850	9850	9850	9850	9850	0
137	20241101	184500	220078850	9850	9850	9850	9850	0
138	20241101	184400	220078850	9850	9850	9850	9850	0
139	20241101	184300	220078850	9850	9850	9850	9850	0
140	20241101	184200	220078850	9850	9850	9850	9850	0
141	20241101	184100	220078850	9850	9850	9850	9850	0
142	20241101	184000	220078850	9850	9850	9850	9850	0
143	20241101	183900	220078850	9850	9850	9850	9850	0
144	20241101	183800	220078850	9850	9850	9850	9850	0
145	20241101	183700	220078850	9850	9850	9850	9850	0
146	20241101	183600	220078850	9850	9850	9850	9850	0
147	20241101	183500	220078850	9850	9850	9850	9850	0
148	20241101	183400	220078850	9850	9850	9850	9850	0
149	20241101	183300	220078850	9850	9850	9850	9850	0
150	20241101	183200	220078850	9850	9850	9850	9850	0
151	20241101	183100	220078850	9850	9850	9850	9850	0
152	20241101	183000	220078850	9850	9850	9850	9850	2031
153	20241101	182900	220078850	9850	9850	9850	9850	0
154	20241101	182800	220078850	9850	9850	9850	9850	0
155	20241101	182700	220078850	9850	9850	9850	9850	0
156	20241101	182600	220078850	9850	9850	9850	9850	0
157	20241101	182500	220078850	9850	9850	9850	9850	0
158	20241101	182400	220078850	9850	9850	9850	9850	0
159	20241101	182300	220078850	9850	9850	9850	9850	0
160	20241101	182200	220078850	9850	9850	9850	9850	0
161	20241101	182100	220078850	9850	9850	9850	9850	0
162	20241101	182000	220078850	9850	9850	9850	9850	0
163	20241101	181900	220078850	9850	9850	9850	9850	0
164	20241101	181800	220078850	9850	9850	9850	9850	0
165	20241101	181700	220078850	9850	9850	9850	9850	0
166	20241101	181600	220078850	9850	9850	9850	9850	0
167	20241101	181500	220078850	9850	9850	9850	9850	0
168	20241101	181400	220078850	9850	9850	9850	9850	0
169	20241101	181300	220078850	9850	9850	9850	9850	0
170	20241101	181200	220078850	9850	9850	9850	9850	0
171	20241101	181100	220078850	9850	9850	9850	9850	0
172	20241101	181000	220078850	9850	9850	9850	9850	0
173	20241101	180900	220078850	9850	9850	9850	9850	0
174	20241101	180800	220078850	9850	9850	9850	9850	0
175	20241101	180700	220078850	9850	9850	9850	9850	0
176	20241101	180600	220078850	9850	9850	9850	9850	0
177	20241101	180500	220078850	9850	9850	9850	9850	0
178	20241101	180400	220078850	9850	9850	9850	9850	0
179	20241101	180300	220078850	9850	9850	9850	9850	0
180	20241101	180200	220078850	9850	9850	9850	9850	0
181	20241101	180100	220078850	9850	9850	9850	9850	0
182	20241101	180000	220078850	9850	9850	9850	9850	2031
183	20241101	175900	220078850	9850	9850	9850	9850	0
184	20241101	175800	220078850	9850	9850	9850	9850	0
185	20241101	175700	220078850	9850	9850	9850	9850	0
186	20241101	175600	220078850	9850	9850	9850	9850	0
187	20241101	175500	220078850	9850	9850	9850	9850	0
188	20241101	175400	220078850	9850	9850	9850	9850	0
189	20241101	175300	220078850	9850	9850	9850	9850	0
190	20241101	175200	220078850	9850	9850	9850	9850	0
191	20241101	175100	220078850	9850	9850	9850	9850	0
192	20241101	175000	220078850	9850	9850	9850	9850	0
193	20241101	174900	220078850	9850	9850	9850	9850	0
194	20241101	174800	220078850	9850	9850	9850	9850	0
195	20241101	174700	220078850	9850	9850	9850	9850	0
196	20241101	174600	220078850	9850	9850	9850	9850	0
197	20241101	174500	220078850	9850	9850	9850	9850	0
198	20241101	174400	220078850	9850	9850	9850	9850	0
199	20241101	174300	220078850	9850	9850	9850	9850	0
200	20241101	174200	220078850	9850	9850	9850	9850	0
201	20241101	174100	220078850	9850	9850	9850	9850	0
202	20241101	174000	220078850	9850	9850	9850	9850	0
203	20241101	173900	220078850	9850	9850	9850	9850	0
204	20241101	173800	220078850	9850	9850	9850	9850	0
205	20241101	173700	220078850	9850	9850	9850	9850	0
206	20241101	173600	220078850	9850	9850	9850	9850	0
207	20241101	173500	220078850	9850	9850	9850	9850	0
208	20241101	173400	220078850	9850	9850	9850	9850	0
209	20241101	173300	220078850	9850	9850	9850	9850	0
210	20241101	173200	220078850	9850	9850	9850	9850	0
211	20241101	173100	220078850	9850	9850	9850	9850	0
212	20241101	173000	220078850	9850	9850	9850	9850	2031
213	20241101	172900	220078850	9850	9850	9850	9850	0
214	20241101	172800	220078850	9850	9850	9850	9850	0
215	20241101	172700	220078850	9850	9850	9850	9850	0
216	20241101	172600	220078850	9850	9850	9850	9850	0
217	20241101	172500	220078850	9850	9850	9850	9850	0
218	20241101	172400	220078850	9850	9850	9850	9850	0
219	20241101	172300	220078850	9850	9850	9850	9850	0
220	20241101	172200	220078850	9850	9850	9850	9850	0
221	20241101	172100	220078850	9850	9850	9850	9850	0
222	20241101	172000	220078850	9850	9850	9850	9850	0
223	20241101	171900	220078850	9850	9850	9850	9850	0
224	20241101	171800	220078850	9850	9850	9850	9850	0
225	20241101	171700	220078850	9850	9850	9850	9850	0
226	20241101	171600	220078850	9850	9850	9850	9850	0
227	20241101	171500	220078850	9850	9850	9850	9850	0
228	20241101	171400	220078850	9850	9850	9850	9850	0
229	20241101	171300	220078850	9850	9850	9850	9850	0
230	20241101	171200	220078850	9850	9850	9850	9850	0
231	20241101	171100	220078850	9850	9850	9850	9850	0
232	20241101	171000	220078850	9850	9850	9850	9850	0
233	20241101	170900	220078850	9850	9850	9850	9850	0
234	20241101	170800	220078850	9850	9850	9850	9850	0
235	20241101	170700	220078850	9850	9850	9850	9850	0
236	20241101	170600	220078850	9850	9850	9850	9850	0
237	20241101	170500	220078850	9850	9850	9850	9850	0
238	20241101	170400	220078850	9850	9850	9850	9850	0
239	20241101	170300	220078850	9850	9850	9850	9850	0
240	20241101	170200	220078850	9850	9850	9850	9850	0
241	20241101	170100	220078850	9850	9850	9850	9850	0
242	20241101	170000	220078850	9850	9850	9850	9850	2031
243	20241101	165900	220078850	9850	9850	9850	9850	0
244	20241101	165800	220078850	9850	9850	9850	9850	0
245	20241101	165700	220078850	9850	9850	9850	9850	0
246	20241101	165600	220078850	9850	9850	9850	9850	0
247	20241101	165500	220078850	9850	9850	9850	9850	0
248	20241101	165400	220078850	9850	9850	9850	9850	0
249	20241101	165300	220078850	9850	9850	9850	9850	0
250	20241101	165200	220078850	9850	9850	9850	9850	0
251	20241101	165100	220078850	9850	9850	9850	9850	0
252	20241101	165000	220078850	9850	9850	9850	9850	0
253	20241101	164900	220078850	9850	9850	9850	9850	0
254	20241101	164800	220078850	9850	9850	9850	9850	0
255	20241101	164700	220078850	9850	9850	9850	9850	0
256	20241101	164600	220078850	9850	9850	9850	9850	0
257	20241101	164500	220078850	9850	9850	9850	9850	0
258	20241101	164400	220078850	9850	9850	9850	9850	0
259	20241101	164300	220078850	9850	9850	9850	9850	0
260	20241101	164200	220078850	9850	9850	9850	9850	0
261	20241101	164100	220078850	9850	9850	9850	9850	0
262	20241101	164000	220078850	9850	9850	9850	9850	0
263	20241101	163900	220078850	9850	9850	9850	9850	0
264	20241101	163800	220078850	9850	9850	9850	9850	0
265	20241101	163700	220078850	9850	9850	9850	9850	0
266	20241101	163600	220078850	9850	9850	9850	9850	0
267	20241101	163500	220078850	9850	9850	9850	9850	0
268	20241101	163400	220078850	9850	9850	9850	9850	0
269	20241101	163300	220078850	9850	9850	9850	9850	0
270	20241101	163200	220078850	9850	9850	9850	9850	0
271	20241101	163100	220078850	9850	9850	9850	9850	0
272	20241101	163000	220078850	9850	9850	9850	9850	2031
273	20241101	162900	220078850	9850	9850	9850	9850	0
274	20241101	162800	220078850	9850	9850	9850	9850	0
275	20241101	162700	220078850	9850	9850	9850	9850	0
276	20241101	162600	220078850	9850	9850	9850	9850	0
277	20241101	162500	220078850	9850	9850	9850	9850	0
278	20241101	162400	220078850	9850	9850	9850	9850	0
279	20241101	162300	220078850	9850	9850	9850	9850	0
280	20241101	162200	220078850	9850	9850	9850	9850	0
281	20241101	162100	220078850	9850	9850	9850	9850	0
282	20241101	162000	220078850	9850	9850	9850	9850	0
283	20241101	161900	220078850	9850	9850	9850	9850	0
284	20241101	161800	220078850	9850	9850	9850	9850	0
285	20241101	161700	220078850	9850	9850	9850	9850	0
286	20241101	161600	220078850	9850	9850	9850	9850	0
287	20241101	161500	220078850	9850	9850	9850	9850	0
288	20241101	161400	220078850	9850	9850	9850	9850	0
289	20241101	161300	220078850	9850	9850	9850	9850	0
290	20241101	161200	220078850	9850	9850	9850	9850	0
291	20241101	161100	220078850	9850	9850	9850	9850	0
292	20241101	161000	220078850	9850	9850	9850	9850	0
293	20241101	160900	220078850	9850	9850	9850	9850	0
294	20241101	160800	220078850	9850	9850	9850	9850	0
295	20241101	160700	220078850	9850	9850	9850	9850	0
296	20241101	160600	220078850	9850	9850	9850	9850	0
297	20241101	160500	220078850	9850	9850	9850	9850	0
298	20241101	160400	220078850	9850	9850	9850	9850	0
299	20241101	160300	220078850	9850	9850	9850	9850	0
300	20241101	160200	220078850	9850	9850	9850	9850	0
301	20241101	160100	220078850	9850	9850	9850	9850	0
302	20241101	160000	220078850	9850	9850	9850	9850	2031
303	20241101	155900	220078850	9850	9850	9850	9850	0
304	20241101	155800	220078850	9850	9850	9850	9850	0
305	20241101	155700	220078850	9850	9850	9850	9850	0
306	20241101	155600	220078850	9850	9850	9850	9850	0
307	20241101	155500	220078850	9850	9850	9850	9850	0
308	20241101	155400	220078850	9850	9850	9850	9850	0
309	20241101	155300	220078850	9850	9850	9850	9850	0
310	20241101	155200	220078850	9850	9850	9850	9850	0
311	20241101	155100	220078850	9850	9850	9850	9850	0
312	20241101	155000	220078850	9850	9850	9850	9850	0
313	20241101	154900	220078850	9850	9850	9850	9850	0
314	20241101	154800	220078850	9850	9850	9850	9850	0
315	20241101	154700	220078850	9850	9850	9850	9850	0
316	20241101	154600	220078850	9850	9850	9850	9850	0
317	20241101	154500	220078850	9850	9850	9850	9850	0
318	20241101	154400	220078850	9850	9850	9850	9850	0
319	20241101	154300	220078850	9850	9850	9850	9850	0
320	20241101	154200	220078850	9850	9850	9850	9850	0
321	20241101	154100	220078850	9850	9850	9850	9850	0
322	20241101	154000	220078850	9850	9850	9850	9850	0
323	20241101	153900	220078850	9850	9850	9850	9850	0
324	20241101	153800	220078850	9850	9850	9850	9850	0
325	20241101	153700	220078850	9850	9850	9850	9850	0
326	20241101	153600	220078850	9850	9850	9850	9850	0
327	20241101	153500	220078850	9850	9850	9850	9850	0
328	20241101	153400	220078850	9850	9850	9850	9850	0
329	20241101	153300	220078850	9850	9850	9850	9850	0
330	20241101	153200	220078850	9850	9850	9850	9850	0
331	20241101	153100	220078850	9850	9850	9850	9850	0
332	20241101	153000	220078850	9850	9850	9850	9850	4062
333	20241101	152900	200073500	9880	9880	9880	9880	0
334	20241101	152800	200073500	9880	9880	9880	9880	0
335	20241101	152700	200073500	9880	9880	9880	9880	0
336	20241101	152600	200073500	9880	9880	9880	9880	0
337	20241101	152500	200073500	9880	9880	9880	9880	0
338	20241101	152400	200073500	9880	9880	9880	9880	0
339	20241101	152300	200073500	9880	9880	9880	9880	0
340	20241101	152200	200073500	9880	9880	9880	9880	0
341	20241101	152100	200073500	9880	9880	9880	9880	0
342	20241101	152000	200073500	9880	9880	9880	9880	0
343	20241101	151900	200073500	9880	9880	9890	9860	392
344	20241101	151800	196206230	9870	9890	9890	9870	21
345	20241101	151700	195998710	9890	9890	9890	9890	13
346	20241101	151600	195870140	9860	9890	9890	9860	42
347	20241101	151500	195455040	9890	9880	9890	9880	4
348	20241101	151400	195415510	9890	9890	9890	9890	0
349	20241101	151300	195415510	9890	9890	9890	9890	0
350	20241101	151200	195415510	9890	9890	9890	9890	15
351	20241101	151100	195267160	9890	9870	9900	9870	423
352	20241101	151000	191089730	9900	9900	9900	9900	0
353	20241101	150900	191089730	9900	9910	9910	9860	1787
354	20241101	150800	173432630	9920	9920	9920	9920	0
355	20241101	150700	173432630	9920	9920	9920	9920	1
356	20241101	150600	173422710	9930	9920	9940	9910	115
357	20241101	150500	172280870	9930	9910	9930	9910	35
358	20241101	150400	171933960	9900	9900	9900	9900	1
359	20241101	150300	171924060	9910	9950	9950	9910	50
360	20241101	150200	171428510	9910	9910	9910	9910	16
361	20241101	150100	171269950	9910	9910	9910	9910	4
362	20241101	150000	171230310	9910	9910	9910	9880	50
363	20241101	145900	170735270	9910	9910	9910	9910	1
364	20241101	145800	170725360	9920	9920	9920	9920	2
365	20241101	145700	170705520	9930	9930	9930	9930	0
366	20241101	145600	170705520	9930	9940	9950	9930	3
367	20241101	145500	170675700	9940	9910	9950	9910	26
368	20241101	145400	170417840	9950	9950	9950	9950	0
369	20241101	145300	170417840	9950	9910	9950	9910	39
370	20241101	145200	170031200	9940	9910	9940	9910	124
371	20241101	145100	168801850	9910	9910	9920	9910	16
372	20241101	145000	168643280	9900	9900	9900	9900	16
373	20241101	144900	168484880	9900	9900	9900	9900	0
374	20241101	144800	168484880	9900	9900	9900	9900	15
375	20241101	144700	168336380	9910	9890	9910	9890	17
376	20241101	144600	168168220	9900	9900	9900	9900	15
377	20241101	144500	168019720	9890	9880	9890	9880	16
378	20241101	144400	167861630	9900	9900	9900	9900	2
379	20241101	144300	167841830	9910	9910	9910	9910	2
380	20241101	144200	167822010	9920	9920	9920	9920	15
381	20241101	144100	167673210	9930	9940	9940	9930	165
382	20241101	144000	166033130	9950	9930	9950	9930	31
383	20241101	143900	165725130	9930	9930	9930	9930	16
384	20241101	143800	165566250	9940	9940	9940	9940	0
385	20241101	143700	165566250	9940	9940	9940	9940	1
386	20241101	143600	165556310	9930	9930	9930	9930	0
387	20241101	143500	165556310	9930	9950	9950	9930	16
388	20241101	143400	165397410	9950	9950	9960	9930	962
389	20241101	143300	155833110	9950	9950	9950	9950	0
390	20241101	143200	155833110	9950	9960	9960	9950	29
391	20241101	143100	155544420	9950	9940	9950	9940	17
392	20241101	143000	155375420	9940	9940	9940	9940	1
393	20241101	142900	155365480	9940	9940	9940	9940	21
394	20241101	142800	155156740	9950	9950	9950	9950	2
395	20241101	142700	155136840	9940	9930	9950	9930	110
396	20241101	142600	154043480	9940	9940	9940	9940	16
397	20241101	142500	153884440	9950	9940	9950	9940	64
398	20241101	142400	153248160	9940	9940	9950	9930	112
399	20241101	142300	152134520	9960	9950	9960	9860	2237
400	20241101	142200	129945420	9950	9950	9950	9950	0
401	20241101	142100	129945420	9950	9950	9950	9950	18
402	20241101	142000	129766320	9950	9950	9950	9950	28
403	20241101	141900	129487720	9950	9950	9950	9950	15
404	20241101	141800	129338470	9950	9960	9970	9950	163
405	20241101	141700	127714750	9950	9950	9950	9950	2
406	20241101	141600	127694850	9940	9960	9960	9940	151
407	20241101	141500	126192140	9970	9940	9970	9940	134
408	20241101	141400	124859900	9950	9950	9950	9950	1
409	20241101	141300	124849950	9950	9940	9950	9940	18
410	20241101	141200	124671000	9940	9940	9940	9940	0
411	20241101	141100	124671000	9940	9940	9940	9940	15
412	20241101	141000	124521900	9940	9940	9940	9940	15
413	20241101	140900	124372800	9940	9940	9940	9940	0
414	20241101	140800	124372800	9940	9940	9940	9940	16
415	20241101	140700	124213760	9940	9940	9940	9940	0
416	20241101	140600	124213760	9940	9940	9940	9940	15
417	20241101	140500	124064660	9940	9940	9940	9940	15
418	20241101	140400	123915560	9950	9950	9950	9950	0
419	20241101	140300	123915560	9950	9950	9950	9950	3
420	20241101	140200	123885710	9990	9930	9990	9920	478
421	20241101	140100	119130730	9940	9890	9960	9890	604
422	20241101	140000	113125340	9900	9860	9900	9860	19
423	20241101	135900	112937900	9860	9860	9860	9860	0
424	20241101	135800	112937900	9860	9860	9860	9860	15
425	20241101	135700	112790000	9860	9860	9860	9860	16
426	20241101	135600	112632240	9850	9850	9850	9850	0
427	20241101	135500	112632240	9850	9850	9850	9850	18
428	20241101	135400	112454940	9850	9850	9850	9840	27
429	20241101	135300	112189140	9850	9840	9850	9840	3
430	20241101	135200	112159600	9850	9890	9890	9850	3
431	20241101	135100	112130010	9860	9840	9900	9840	128
432	20241101	135000	110868120	9830	9830	9830	9830	15
433	20241101	134900	110720670	9830	9830	9830	9830	15
434	20241101	134800	110573220	9840	9840	9840	9840	1
435	20241101	134700	110563380	9840	9840	9840	9840	15
436	20241101	134600	110415780	9840	9840	9840	9840	15
437	20241101	134500	110268180	9850	9830	9850	9830	114
438	20241101	134400	109147240	9840	9840	9840	9840	1
439	20241101	134300	109137400	9840	9840	9840	9840	2
440	20241101	134200	109117720	9830	9830	9830	9830	15
441	20241101	134100	108970270	9850	9830	9850	9830	19
442	20241101	134000	108783450	9840	9810	9850	9810	97
443	20241101	133900	107830510	9810	9810	9810	9810	15
444	20241101	133800	107683360	9810	9810	9810	9810	15
445	20241101	133700	107536210	9820	9820	9820	9820	1
446	20241101	133600	107526390	9820	9820	9820	9820	16
447	20241101	133500	107369270	9840	9820	9840	9820	2
448	20241101	133400	107349610	9820	9820	9850	9820	26
449	20241101	133300	107094160	9820	9820	9820	9820	12
450	20241101	133200	106976320	9830	9820	9830	9820	3
451	20241101	133100	106946840	9830	9830	9850	9820	21
452	20241101	133000	106740550	9830	9830	9830	9830	1
453	20241101	132900	106730720	9820	9820	9820	9820	15
454	20241101	132800	106583420	9820	9820	9820	9820	15
455	20241101	132700	106436120	9830	9830	9830	9830	10
456	20241101	132600	106337820	9830	9840	9850	9830	63
457	20241101	132500	105717870	9830	9820	9830	9820	25
458	20241101	132400	105472270	9820	9820	9820	9820	0
459	20241101	132300	105472270	9820	9820	9820	9820	15
460	20241101	132200	105324970	9830	9830	9830	9830	5
461	20241101	132100	105275820	9820	9820	9820	9820	15
462	20241101	132000	105128520	9830	9830	9830	9830	2
463	20241101	131900	105108860	9830	9830	9830	9830	21
464	20241101	131800	104902430	9820	9830	9830	9820	17
465	20241101	131700	104735470	9820	9820	9820	9820	15
466	20241101	131600	104588170	9830	9830	9830	9830	3
467	20241101	131500	104558680	9830	9820	9830	9820	26
468	20241101	131400	104303260	9820	9820	9820	9820	0
469	20241101	131300	104303260	9820	9820	9820	9820	15
470	20241101	131200	104155960	9830	9830	9830	9830	1
471	20241101	131100	104146130	9850	9830	9850	9830	16
472	20241101	131000	103988610	9820	9820	9820	9820	15
473	20241101	130900	103841310	9820	9820	9820	9820	15
474	20241101	130800	103694010	9830	9830	9830	9830	2
475	20241101	130700	103674350	9850	9820	9850	9820	67
476	20241101	130600	103015870	9820	9820	9820	9820	0
477	20241101	130500	103015870	9820	9830	9830	9820	18
478	20241101	130400	102839090	9830	9820	9830	9820	17
479	20241101	130300	102672140	9830	9820	9830	9820	9
480	20241101	130200	102583750	9810	9810	9810	9810	15
481	20241101	130100	102436600	9820	9810	9820	9810	27
482	20241101	130000	102171710	9820	9820	9820	9820	0
483	20241101	125900	102171710	9820	9810	9820	9810	17
484	20241101	125800	102004920	9820	9820	9820	9820	0
485	20241101	125700	102004920	9820	9810	9820	9810	17
486	20241101	125600	101838130	9820	9810	9820	9810	18
487	20241101	125500	101661520	9820	9820	9820	9820	0
488	20241101	125400	101661520	9820	9820	9820	9820	2
489	20241101	125300	101641880	9830	9830	9830	9810	22
490	20241101	125200	101425830	9840	9820	9840	9820	17
491	20241101	125100	101258720	9830	9830	9830	9830	1
492	20241101	125000	101248890	9840	9830	9840	9830	15
493	20241101	124900	101101430	9830	9830	9840	9830	18
494	20241101	124800	100924480	9830	9830	9830	9830	1
495	20241101	124700	100914650	9830	9830	9830	9830	0
496	20241101	124600	100914650	9830	9820	9840	9810	71
497	20241101	124500	100217510	9840	9810	9840	9810	19
498	20241101	124400	100030960	9810	9810	9810	9810	11
499	20241101	124300	99923050	9820	9820	9820	9820	2
500	20241101	124200	99903410	9820	9820	9820	9820	1
501	20241101	124100	99893590	9820	9810	9820	9810	16
502	20241101	124000	99736620	9820	9820	9820	9820	14
503	20241101	123900	99599140	9840	9820	9840	9820	2
504	20241101	123800	99579480	9830	9810	9830	9810	20
505	20241101	123700	99383190	9810	9810	9810	9810	0
506	20241101	123600	99383190	9810	9820	9820	9810	17
507	20241101	123500	99216400	9820	9830	9830	9820	17
508	20241101	123400	99049440	9850	9820	9850	9820	2
509	20241101	123300	99029770	9830	9810	9840	9810	21
510	20241101	123200	98823690	9820	9800	9830	9800	19
511	20241101	123100	98637410	9820	9810	9820	9810	9
512	20241101	123000	98549060	9810	9800	9810	9800	17
513	20241101	122900	98382440	9800	9800	9800	9800	0
514	20241101	122800	98382440	9800	9810	9810	9800	19
515	20241101	122700	98196200	9810	9810	9810	9810	11
516	20241101	122600	98088290	9810	9810	9810	9810	0
517	20241101	122500	98088290	9810	9810	9810	9810	25
518	20241101	122400	97843040	9800	9800	9800	9800	16
519	20241101	122300	97686240	9800	9800	9800	9800	0
520	20241101	122200	97686240	9800	9800	9800	9800	15
521	20241101	122100	97539240	9810	9810	9810	9810	0
522	20241101	122000	97539240	9810	9810	9810	9810	5
523	20241101	121900	97490190	9820	9810	9820	9810	17
524	20241101	121800	97323410	9810	9810	9810	9810	7
525	20241101	121700	97254740	9810	9840	9840	9810	103
526	20241101	121600	96241880	9810	9810	9810	9810	15
527	20241101	121500	96094730	9810	9810	9810	9810	20
528	20241101	121400	95898530	9800	9810	9810	9800	16
529	20241101	121300	95741720	9800	9800	9800	9800	1
530	20241101	121200	95731920	9800	9800	9800	9800	17
531	20241101	121100	95565320	9800	9800	9800	9800	15
532	20241101	121000	95418320	9800	9800	9800	9800	0
533	20241101	120900	95418320	9800	9800	9800	9800	15
534	20241101	120800	95271320	9800	9800	9800	9800	16
535	20241101	120700	95114520	9810	9810	9810	9810	0
536	20241101	120600	95114520	9810	9810	9810	9810	3
537	20241101	120500	95085090	9810	9810	9810	9810	1
538	20241101	120400	95075280	9810	9810	9830	9810	29
539	20241101	120300	94790530	9830	9790	9830	9790	17
540	20241101	120200	94624050	9820	9820	9820	9820	0
541	20241101	120100	94624050	9820	9800	9820	9800	17
542	20241101	120000	94457420	9800	9800	9800	9800	0
543	20241101	115900	94457420	9800	9800	9800	9800	15
544	20241101	115800	94310420	9800	9800	9800	9800	15
545	20241101	115700	94163420	9830	9810	9830	9810	2
546	20241101	115600	94143780	9810	9810	9810	9800	23
547	20241101	115500	93918330	9800	9800	9800	9800	17
548	20241101	115400	93751730	9810	9810	9810	9810	1
549	20241101	115300	93741920	9810	9810	9810	9810	10
550	20241101	115200	93643820	9810	9810	9810	9810	0
551	20241101	115100	93643820	9810	9810	9810	9810	15
552	20241101	115000	93496670	9820	9810	9820	9810	27
553	20241101	114900	93231680	9810	9810	9810	9810	0
554	20241101	114800	93231680	9810	9810	9810	9810	15
555	20241101	114700	93084530	9810	9810	9810	9810	15
556	20241101	114600	92937380	9810	9810	9810	9810	0
557	20241101	114500	92937380	9810	9810	9810	9810	15
558	20241101	114400	92790230	9810	9810	9810	9810	11
559	20241101	114300	92682320	9820	9830	9830	9820	4
560	20241101	114200	92643030	9820	9810	9820	9810	27
561	20241101	114100	92378050	9820	9820	9820	9820	2
562	20241101	114000	92358410	9820	9820	9820	9820	2
563	20241101	113900	92338770	9840	9800	9850	9800	22
564	20241101	113800	92122920	9810	9810	9810	9810	2
565	20241101	113700	92103300	9810	9810	9810	9810	43
566	20241101	113600	91681470	9810	9810	9810	9810	0
567	20241101	113500	91681470	9810	9820	9820	9810	16
568	20241101	113400	91524500	9810	9810	9810	9810	15
569	20241101	113300	91377350	9820	9820	9820	9820	0
570	20241101	113200	91377350	9820	9810	9820	9810	19
571	20241101	113100	91190920	9820	9810	9820	9810	16
572	20241101	113000	91033950	9810	9810	9810	9810	0
573	20241101	112900	91033950	9810	9810	9810	9810	15
574	20241101	112800	90886800	9820	9820	9820	9820	12
575	20241101	112700	90768960	9820	9820	9840	9820	5
576	20241101	112600	90719840	9820	9810	9820	9810	27
577	20241101	112500	90454850	9820	9820	9820	9820	0
578	20241101	112400	90454850	9820	9820	9820	9820	3
579	20241101	112300	90425390	9840	9810	9840	9810	104
580	20241101	112200	89404630	9810	9810	9810	9810	15
581	20241101	112100	89257480	9820	9820	9820	9820	8
582	20241101	112000	89178920	9820	9820	9820	9820	10
583	20241101	111900	89080720	9820	9820	9820	9820	5
584	20241101	111800	89031620	9830	9820	9830	9820	23
585	20241101	111700	88805680	9830	9820	9830	9820	2
586	20241101	111600	88786030	9820	9820	9830	9810	21
587	20241101	111500	88579950	9810	9810	9810	9810	8
588	20241101	111400	88501470	9810	9810	9810	9810	16
589	20241101	111300	88344510	9810	9810	9810	9810	15
590	20241101	111200	88197360	9810	9810	9810	9810	0
591	20241101	111100	88197360	9810	9810	9810	9810	15
592	20241101	111000	88050210	9810	9820	9820	9810	16
593	20241101	110900	87893240	9810	9810	9810	9810	0
594	20241101	110800	87893240	9810	9810	9810	9810	15
595	20241101	110700	87746090	9820	9820	9820	9820	7
596	20241101	110600	87677350	9820	9820	9820	9820	8
597	20241101	110500	87598790	9820	9820	9820	9820	15
598	20241101	110400	87451490	9830	9820	9830	9820	7
599	20241101	110300	87382710	9820	9820	9820	9810	37
600	20241101	110200	87019520	9810	9810	9810	9810	16
601	20241101	110100	86862560	9820	9820	9820	9820	0
602	20241101	110000	86862560	9820	9830	9830	9820	14
603	20241101	105900	86725070	9820	9820	9820	9820	0
604	20241101	105800	86725070	9820	9820	9820	9820	15
605	20241101	105700	86577770	9820	9820	9820	9820	15
606	20241101	105600	86430470	9830	9830	9830	9830	2
607	20241101	105500	86410810	9830	9830	9830	9830	12
608	20241101	105400	86292850	9830	9830	9830	9830	18
609	20241101	105300	86115910	9830	9830	9830	9830	0
610	20241101	105200	86115910	9830	9830	9830	9830	15
611	20241101	105100	85968460	9830	9830	9830	9830	0
612	20241101	105000	85968460	9830	9830	9830	9830	15
613	20241101	104900	85821010	9840	9840	9840	9840	7
614	20241101	104800	85752130	9840	9840	9840	9840	0
615	20241101	104700	85752130	9840	9840	9840	9840	15
616	20241101	104600	85604530	9850	9860	9870	9850	26
617	20241101	104500	85348120	9850	9850	9850	9850	11
618	20241101	104400	85239770	9830	9820	9830	9820	17
619	20241101	104300	85072810	9820	9820	9820	9820	0
620	20241101	104200	85072810	9820	9830	9830	9820	20
621	20241101	104100	84876360	9830	9810	9830	9810	19
622	20241101	104000	84689920	9820	9820	9820	9820	0
623	20241101	103900	84689920	9820	9820	9820	9820	12
624	20241101	103800	84572080	9830	9830	9830	9830	0
625	20241101	103700	84572080	9830	9810	9830	9810	18
626	20241101	103600	84395440	9830	9840	9840	9820	21
627	20241101	103500	84189150	9830	9830	9830	9830	1
628	20241101	103400	84179320	9840	9810	9840	9810	20
629	20241101	103300	83983030	9820	9850	9850	9820	110
630	20241101	103200	82902010	9890	9780	9890	9780	1352
631	20241101	103100	69585230	9780	9770	9780	9770	16
632	20241101	103000	69428900	9790	9780	9790	9780	20
633	20241101	102900	69233170	9770	9770	9770	9770	15
634	20241101	102800	69086620	9780	9770	9780	9770	16
635	20241101	102700	68930290	9770	9770	9770	9770	0
636	20241101	102600	68930290	9770	9780	9780	9770	17
637	20241101	102500	68764180	9780	9770	9780	9770	16
638	20241101	102400	68607850	9780	9780	9780	9780	0
639	20241101	102300	68607850	9780	9780	9780	9780	19
640	20241101	102200	68422030	9790	9790	9810	9790	46
641	20241101	102100	67970890	9790	9770	9790	9770	30
642	20241101	102000	67677510	9770	9770	9770	9770	15
643	20241101	101900	67530960	9780	9780	9780	9780	5
644	20241101	101800	67482060	9780	9780	9780	9770	17
645	20241101	101700	67315950	9780	9770	9780	9770	16
646	20241101	101600	67159620	9780	9780	9780	9780	1
647	20241101	101500	67149840	9770	9780	9780	9770	16
648	20241101	101400	66993510	9780	9780	9780	9780	8
649	20241101	101300	66915270	9770	9780	9780	9770	16
650	20241101	101200	66758940	9780	9780	9780	9780	1
651	20241101	101100	66749160	9770	9770	9770	9770	0
652	20241101	101000	66749160	9770	9790	9790	9770	16
653	20241101	100900	66592820	9770	9770	9770	9770	27
654	20241101	100800	66329030	9760	9760	9760	9760	0
655	20241101	100700	66329030	9760	9760	9760	9760	15
656	20241101	100600	66182630	9780	9780	9780	9780	1
657	20241101	100500	66172850	9780	9780	9780	9770	166
658	20241101	100400	64550220	9780	9770	9780	9770	16
659	20241101	100300	64393890	9780	9780	9780	9780	2
660	20241101	100200	64374330	9770	9780	9780	9770	20
661	20241101	100100	64178880	9780	9770	9780	9770	16
662	20241101	100000	64022550	9770	9760	9770	9760	48
663	20241101	095900	63553620	9760	9770	9770	9760	113
664	20241101	095800	62449820	9780	9780	9780	9780	0
665	20241101	095700	62449820	9780	9780	9780	9780	71
666	20241101	095600	61755440	9850	9780	9850	9780	16
667	20241101	095500	61598890	9790	9780	9830	9780	140
668	20241101	095400	60226140	9790	9780	9790	9770	89
669	20241101	095300	59355860	9770	9770	9780	9770	3
670	20241101	095200	59326540	9770	9780	9780	9770	43
671	20241101	095100	58906320	9770	9780	9780	9750	562
672	20241101	095000	53415770	9780	9760	9780	9760	73
673	20241101	094900	52702060	9760	9780	9780	9750	585
674	20241101	094800	46987940	9780	9760	9780	9750	331
675	20241101	094700	43754510	9760	9770	9790	9760	117
676	20241101	094600	42610390	9770	9750	9770	9750	72
677	20241101	094500	41907780	9760	9760	9760	9760	1
678	20241101	094400	41898020	9760	9760	9770	9760	35
679	20241101	094300	41556410	9750	9770	9770	9750	526
680	20241101	094200	36419880	9770	9770	9770	9770	0
681	20241101	094100	36419880	9770	9770	9770	9770	15
682	20241101	094000	36273330	9780	9800	9800	9770	173
683	20241101	093900	34580110	9810	9810	9810	9810	2
684	20241101	093800	34560490	9810	9810	9810	9810	0
685	20241101	093700	34560490	9810	9810	9810	9810	1
686	20241101	093600	34550680	9810	9810	9810	9810	23
687	20241101	093500	34325050	9820	9820	9820	9820	1
688	20241101	093400	34315230	9820	9820	9820	9820	2
689	20241101	093300	34295590	9810	9810	9810	9810	0
690	20241101	093200	34295590	9810	9810	9810	9810	0
691	20241101	093100	34295590	9810	9810	9810	9810	0
692	20241101	093000	34295590	9810	9810	9810	9810	0
693	20241101	092900	34295590	9810	9810	9810	9810	0
694	20241101	092800	34295590	9810	9820	9820	9810	2
695	20241101	092700	34275960	9790	9810	9810	9790	150
696	20241101	092600	32805700	9810	9810	9810	9810	0
697	20241101	092500	32805700	9810	9810	9810	9810	0
698	20241101	092400	32805700	9810	9810	9810	9810	0
699	20241101	092300	32805700	9810	9810	9810	9810	0
700	20241101	092200	32805700	9810	9810	9810	9810	0
701	20241101	092100	32805700	9810	9810	9810	9810	0
702	20241101	092000	32805700	9810	9810	9810	9810	8
703	20241101	091900	32727220	9810	9840	9840	9810	75
704	20241101	091800	31990320	9800	9800	9800	9800	0
705	20241101	091700	31990320	9800	9800	9800	9800	0
706	20241101	091600	31990320	9800	9800	9800	9800	0
707	20241101	091500	31990320	9800	9800	9800	9800	0
708	20241101	091400	31990320	9800	9820	9820	9800	200
709	20241101	091300	30029200	9800	9800	9800	9800	0
710	20241101	091200	30029200	9800	9800	9810	9800	562
711	20241101	091100	24520770	9800	9830	9830	9800	101
712	20241101	091000	23529610	9840	9840	9840	9840	906
713	20241101	090900	14614570	9870	9870	9870	9870	0
714	20241101	090800	14614570	9870	9810	9870	9810	112
715	20241101	090700	13514650	9810	9820	9820	9800	255
716	20241101	090600	11014780	9800	9810	9810	9800	198
717	20241101	090500	9073090	9800	9800	9800	9800	0
718	20241101	090400	9073090	9800	9800	9800	9800	0
719	20241101	090300	9073090	9800	9800	9800	9800	0
720	20241101	090200	9073090	9800	9920	9920	9800	16
721	20241101	090100	8916030	9800	9800	9800	9800	53
722	20241101	090000	8396630	9800	9800	9810	9780	857