KissMeData/033170/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	191300	355900424	960	960	960	960	11127
3	20241101	191200	355900424	960	960	960	960	0
4	20241101	191100	355900424	960	960	960	960	0
5	20241101	191000	355900424	960	960	960	960	0
6	20241101	190900	355900424	960	960	960	960	0
7	20241101	190800	355900424	960	960	960	960	0
8	20241101	190700	355900424	960	960	960	960	0
9	20241101	190600	355900424	960	960	960	960	0
10	20241101	190500	355900424	960	960	960	960	0
11	20241101	190400	355900424	960	960	960	960	0
12	20241101	190300	355900424	960	960	960	960	0
13	20241101	190200	355900424	960	960	960	960	0
14	20241101	190100	355900424	960	960	960	960	0
15	20241101	190000	355900424	960	960	960	960	0
16	20241101	185900	355900424	960	960	960	960	0
17	20241101	185800	355900424	960	960	960	960	0
18	20241101	185700	355900424	960	960	960	960	0
19	20241101	185600	355900424	960	960	960	960	0
20	20241101	185500	355900424	960	960	960	960	0
21	20241101	185400	355900424	960	960	960	960	0
22	20241101	185300	355900424	960	960	960	960	0
23	20241101	185200	355900424	960	960	960	960	0
24	20241101	185100	355900424	960	960	960	960	0
25	20241101	185000	355900424	960	960	960	960	0
26	20241101	184900	355900424	960	960	960	960	0
27	20241101	184800	355900424	960	960	960	960	0
28	20241101	184700	355900424	960	960	960	960	0
29	20241101	184600	355900424	960	960	960	960	0
30	20241101	184500	355900424	960	960	960	960	0
31	20241101	184400	355900424	960	960	960	960	0
32	20241101	184300	355900424	960	960	960	960	11127
33	20241101	184200	355900424	960	960	960	960	0
34	20241101	184100	355900424	960	960	960	960	0
35	20241101	184000	355900424	960	960	960	960	0
36	20241101	183900	355900424	960	960	960	960	0
37	20241101	183800	355900424	960	960	960	960	0
38	20241101	183700	355900424	960	960	960	960	0
39	20241101	183600	355900424	960	960	960	960	0
40	20241101	183500	355900424	960	960	960	960	0
41	20241101	183400	355900424	960	960	960	960	0
42	20241101	183300	355900424	960	960	960	960	0
43	20241101	183200	355900424	960	960	960	960	0
44	20241101	183100	355900424	960	960	960	960	0
45	20241101	183000	355900424	960	960	960	960	0
46	20241101	182900	355900424	960	960	960	960	0
47	20241101	182800	355900424	960	960	960	960	0
48	20241101	182700	355900424	960	960	960	960	0
49	20241101	182600	355900424	960	960	960	960	0
50	20241101	182500	355900424	960	960	960	960	0
51	20241101	182400	355900424	960	960	960	960	0
52	20241101	182300	355900424	960	960	960	960	0
53	20241101	182200	355900424	960	960	960	960	0
54	20241101	182100	355900424	960	960	960	960	0
55	20241101	182000	355900424	960	960	960	960	0
56	20241101	181900	355900424	960	960	960	960	0
57	20241101	181800	355900424	960	960	960	960	0
58	20241101	181700	355900424	960	960	960	960	0
59	20241101	181600	355900424	960	960	960	960	0
60	20241101	181500	355900424	960	960	960	960	0
61	20241101	181400	355900424	960	960	960	960	0
62	20241101	181300	355900424	960	960	960	960	11127
63	20241101	181200	355900424	960	960	960	960	0
64	20241101	181100	355900424	960	960	960	960	0
65	20241101	181000	355900424	960	960	960	960	0
66	20241101	180900	355900424	960	960	960	960	0
67	20241101	180800	355900424	960	960	960	960	0
68	20241101	180700	355900424	960	960	960	960	0
69	20241101	180600	355900424	960	960	960	960	0
70	20241101	180500	355900424	960	960	960	960	0
71	20241101	180400	355900424	960	960	960	960	0
72	20241101	180300	355900424	960	960	960	960	0
73	20241101	180200	355900424	960	960	960	960	0
74	20241101	180100	355900424	960	960	960	960	0
75	20241101	180000	355900424	960	960	960	960	0
76	20241101	175900	355900424	960	960	960	960	0
77	20241101	175800	355900424	960	960	960	960	0
78	20241101	175700	355900424	960	960	960	960	0
79	20241101	175600	355900424	960	960	960	960	0
80	20241101	175500	355900424	960	960	960	960	0
81	20241101	175400	355900424	960	960	960	960	0
82	20241101	175300	355900424	960	960	960	960	0
83	20241101	175200	355900424	960	960	960	960	0
84	20241101	175100	355900424	960	960	960	960	0
85	20241101	175000	355900424	960	960	960	960	0
86	20241101	174900	355900424	960	960	960	960	0
87	20241101	174800	355900424	960	960	960	960	0
88	20241101	174700	355900424	960	960	960	960	0
89	20241101	174600	355900424	960	960	960	960	0
90	20241101	174500	355900424	960	960	960	960	0
91	20241101	174400	355900424	960	960	960	960	0
92	20241101	174300	355900424	960	960	960	960	11127
93	20241101	174200	355900424	960	960	960	960	0
94	20241101	174100	355900424	960	960	960	960	0
95	20241101	174000	355900424	960	960	960	960	0
96	20241101	173900	355900424	960	960	960	960	0
97	20241101	173800	355900424	960	960	960	960	0
98	20241101	173700	355900424	960	960	960	960	0
99	20241101	173600	355900424	960	960	960	960	0
100	20241101	173500	355900424	960	960	960	960	0
101	20241101	173400	355900424	960	960	960	960	0
102	20241101	173300	355900424	960	960	960	960	0
103	20241101	173200	355900424	960	960	960	960	0
104	20241101	173100	355900424	960	960	960	960	0
105	20241101	173000	355900424	960	960	960	960	0
106	20241101	172900	355900424	960	960	960	960	0
107	20241101	172800	355900424	960	960	960	960	0
108	20241101	172700	355900424	960	960	960	960	0
109	20241101	172600	355900424	960	960	960	960	0
110	20241101	172500	355900424	960	960	960	960	0
111	20241101	172400	355900424	960	960	960	960	0
112	20241101	172300	355900424	960	960	960	960	0
113	20241101	172200	355900424	960	960	960	960	0
114	20241101	172100	355900424	960	960	960	960	0
115	20241101	172000	355900424	960	960	960	960	0
116	20241101	171900	355900424	960	960	960	960	0
117	20241101	171800	355900424	960	960	960	960	0
118	20241101	171700	355900424	960	960	960	960	0
119	20241101	171600	355900424	960	960	960	960	0
120	20241101	171500	355900424	960	960	960	960	0
121	20241101	171400	355900424	960	960	960	960	0
122	20241101	171300	355900424	960	960	960	960	11127
123	20241101	171200	355900424	960	960	960	960	0
124	20241101	171100	355900424	960	960	960	960	0
125	20241101	171000	355900424	960	960	960	960	0
126	20241101	170900	355900424	960	960	960	960	0
127	20241101	170800	355900424	960	960	960	960	0
128	20241101	170700	355900424	960	960	960	960	0
129	20241101	170600	355900424	960	960	960	960	0
130	20241101	170500	355900424	960	960	960	960	0
131	20241101	170400	355900424	960	960	960	960	0
132	20241101	170300	355900424	960	960	960	960	0
133	20241101	170200	355900424	960	960	960	960	0
134	20241101	170100	355900424	960	960	960	960	0
135	20241101	170000	355900424	960	960	960	960	0
136	20241101	165900	355900424	960	960	960	960	0
137	20241101	165800	355900424	960	960	960	960	0
138	20241101	165700	355900424	960	960	960	960	0
139	20241101	165600	355900424	960	960	960	960	0
140	20241101	165500	355900424	960	960	960	960	0
141	20241101	165400	355900424	960	960	960	960	0
142	20241101	165300	355900424	960	960	960	960	0
143	20241101	165200	355900424	960	960	960	960	0
144	20241101	165100	355900424	960	960	960	960	0
145	20241101	165000	355900424	960	960	960	960	0
146	20241101	164900	355900424	960	960	960	960	0
147	20241101	164800	355900424	960	960	960	960	0
148	20241101	164700	355900424	960	960	960	960	0
149	20241101	164600	355900424	960	960	960	960	0
150	20241101	164500	355900424	960	960	960	960	0
151	20241101	164400	355900424	960	960	960	960	0
152	20241101	164300	355900424	960	960	960	960	11127
153	20241101	164200	355900424	960	960	960	960	0
154	20241101	164100	355900424	960	960	960	960	0
155	20241101	164000	355900424	960	960	960	960	0
156	20241101	163900	355900424	960	960	960	960	0
157	20241101	163800	355900424	960	960	960	960	0
158	20241101	163700	355900424	960	960	960	960	0
159	20241101	163600	355900424	960	960	960	960	0
160	20241101	163500	355900424	960	960	960	960	0
161	20241101	163400	355900424	960	960	960	960	0
162	20241101	163300	355900424	960	960	960	960	0
163	20241101	163200	355900424	960	960	960	960	0
164	20241101	163100	355900424	960	960	960	960	0
165	20241101	163000	355900424	960	960	960	960	0
166	20241101	162900	355900424	960	960	960	960	0
167	20241101	162800	355900424	960	960	960	960	0
168	20241101	162700	355900424	960	960	960	960	0
169	20241101	162600	355900424	960	960	960	960	0
170	20241101	162500	355900424	960	960	960	960	0
171	20241101	162400	355900424	960	960	960	960	0
172	20241101	162300	355900424	960	960	960	960	0
173	20241101	162200	355900424	960	960	960	960	0
174	20241101	162100	355900424	960	960	960	960	0
175	20241101	162000	355900424	960	960	960	960	0
176	20241101	161900	355900424	960	960	960	960	0
177	20241101	161800	355900424	960	960	960	960	0
178	20241101	161700	355900424	960	960	960	960	0
179	20241101	161600	355900424	960	960	960	960	0
180	20241101	161500	355900424	960	960	960	960	0
181	20241101	161400	355900424	960	960	960	960	0
182	20241101	161300	355900424	960	960	960	960	11127
183	20241101	161200	355900424	960	960	960	960	0
184	20241101	161100	355900424	960	960	960	960	0
185	20241101	161000	355900424	960	960	960	960	0
186	20241101	160900	355900424	960	960	960	960	0
187	20241101	160800	355900424	960	960	960	960	0
188	20241101	160700	355900424	960	960	960	960	0
189	20241101	160600	355900424	960	960	960	960	0
190	20241101	160500	355900424	960	960	960	960	0
191	20241101	160400	355900424	960	960	960	960	0
192	20241101	160300	355900424	960	960	960	960	0
193	20241101	160200	355900424	960	960	960	960	0
194	20241101	160100	355900424	960	960	960	960	0
195	20241101	160000	355900424	960	960	960	960	0
196	20241101	155900	355900424	960	960	960	960	0
197	20241101	155800	355900424	960	960	960	960	0
198	20241101	155700	355900424	960	960	960	960	0
199	20241101	155600	355900424	960	960	960	960	0
200	20241101	155500	355900424	960	960	960	960	0
201	20241101	155400	355900424	960	960	960	960	0
202	20241101	155300	355900424	960	960	960	960	0
203	20241101	155200	355900424	960	960	960	960	0
204	20241101	155100	355900424	960	960	960	960	0
205	20241101	155000	355900424	960	960	960	960	0
206	20241101	154900	355900424	960	960	960	960	0
207	20241101	154800	355900424	960	960	960	960	0
208	20241101	154700	355900424	960	960	960	960	0
209	20241101	154600	355900424	960	960	960	960	0
210	20241101	154500	355900424	960	960	960	960	0
211	20241101	154400	355900424	960	960	960	960	0
212	20241101	154300	355900424	960	960	960	960	11127
213	20241101	154200	355900424	960	960	960	960	0
214	20241101	154100	355900424	960	960	960	960	0
215	20241101	154000	355900424	960	960	960	960	0
216	20241101	153900	355900424	960	960	960	960	0
217	20241101	153800	355900424	960	960	960	960	0
218	20241101	153700	355900424	960	960	960	960	0
219	20241101	153600	355900424	960	960	960	960	0
220	20241101	153500	355900424	960	960	960	960	0
221	20241101	153400	355900424	960	960	960	960	0
222	20241101	153300	355900424	960	960	960	960	0
223	20241101	153200	355900424	960	960	960	960	0
224	20241101	153100	355900424	960	960	960	960	0
225	20241101	153000	355900424	960	960	960	960	11127
226	20241101	152900	345218504	961	961	961	961	0
227	20241101	152800	345218504	961	961	961	961	0
228	20241101	152700	345218504	961	961	961	961	0
229	20241101	152600	345218504	961	961	961	961	0
230	20241101	152500	345218504	961	961	961	961	0
231	20241101	152400	345218504	961	961	961	961	0
232	20241101	152300	345218504	961	961	961	961	0
233	20241101	152200	345218504	961	961	961	961	0
234	20241101	152100	345218504	961	961	961	961	0
235	20241101	152000	345218504	961	961	961	961	0
236	20241101	151900	345218504	961	962	965	961	1718
237	20241101	151800	343566414	965	962	965	961	549
238	20241101	151700	343038307	965	965	965	965	89
239	20241101	151600	342952422	965	965	965	961	93
240	20241101	151500	342862869	960	960	960	960	101
241	20241101	151400	342765909	959	959	959	959	0
242	20241101	151300	342765909	959	965	965	959	5657
243	20241101	151200	337333069	965	965	965	965	1
244	20241101	151100	337332104	965	965	965	965	0
245	20241101	151000	337332104	965	965	965	965	0
246	20241101	150900	337332104	965	965	965	965	28
247	20241101	150800	337305084	961	961	961	961	609
248	20241101	150700	336719835	961	960	965	960	507
249	20241101	150600	336232810	960	960	960	960	3594
250	20241101	150500	332782570	960	961	961	960	1063
251	20241101	150400	331762027	960	960	960	960	0
252	20241101	150300	331762027	960	960	960	960	0
253	20241101	150200	331762027	960	960	960	960	5102
254	20241101	150100	326864107	962	961	962	961	3717
255	20241101	150000	323292069	961	962	962	961	42
256	20241101	145900	323251666	962	962	962	962	24
257	20241101	145800	323228578	962	962	962	962	0
258	20241101	145700	323228578	962	961	962	961	1406
259	20241101	145600	321876212	962	962	962	962	16
260	20241101	145500	321860820	962	962	962	962	1815
261	20241101	145400	320114790	962	963	963	962	516
262	20241101	145300	319618298	963	963	963	963	100
263	20241101	145200	319521998	963	963	963	962	2668
264	20241101	145100	316952716	963	963	963	963	0
265	20241101	145000	316952716	963	963	963	963	1000
266	20241101	144900	315989716	967	967	967	967	0
267	20241101	144800	315989716	967	967	967	967	0
268	20241101	144700	315989716	967	967	967	967	0
269	20241101	144600	315989716	967	967	967	967	0
270	20241101	144500	315989716	967	967	967	967	0
271	20241101	144400	315989716	967	967	967	967	0
272	20241101	144300	315989716	967	967	967	967	4
273	20241101	144200	315985848	967	967	967	967	10
274	20241101	144100	315976178	967	967	967	967	0
275	20241101	144000	315976178	967	967	967	967	1
276	20241101	143900	315975211	961	961	961	961	0
277	20241101	143800	315975211	961	961	961	961	0
278	20241101	143700	315975211	961	965	965	961	7411
279	20241101	143600	308846429	964	964	964	964	0
280	20241101	143500	308846429	964	964	964	964	1
281	20241101	143400	308845465	964	964	964	964	129
282	20241101	143300	308721109	963	963	963	963	0
283	20241101	143200	308721109	963	963	963	963	0
284	20241101	143100	308721109	963	964	964	963	1011
285	20241101	143000	307747316	963	964	964	963	32
286	20241101	142900	307716499	963	963	963	963	0
287	20241101	142800	307716499	963	963	963	963	0
288	20241101	142700	307716499	963	963	963	963	370
289	20241101	142600	307360189	963	963	963	963	0
290	20241101	142500	307360189	963	966	966	963	509
291	20241101	142400	306869602	966	966	966	966	0
292	20241101	142300	306869602	966	966	966	966	0
293	20241101	142200	306869602	966	966	966	966	0
294	20241101	142100	306869602	966	966	966	966	0
295	20241101	142000	306869602	966	965	966	965	9277
296	20241101	141900	297910029	963	963	963	963	0
297	20241101	141800	297910029	963	963	963	963	0
298	20241101	141700	297910029	963	963	963	963	170
299	20241101	141600	297746319	962	962	962	962	0
300	20241101	141500	297746319	962	962	962	962	194
301	20241101	141400	297559691	963	963	963	962	1762
302	20241101	141300	295862935	963	963	963	963	300
303	20241101	141200	295574035	963	963	963	963	1058
304	20241101	141100	294555181	963	963	963	963	0
305	20241101	141000	294555181	963	963	963	963	0
306	20241101	140900	294555181	963	963	963	963	300
307	20241101	140800	294266281	963	963	963	963	262
308	20241101	140700	294013975	963	963	963	963	506
309	20241101	140600	293526697	963	963	963	963	15
310	20241101	140500	293512252	963	963	963	963	102
311	20241101	140400	293414026	963	963	963	963	206
312	20241101	140300	293215648	963	966	966	963	101
313	20241101	140200	293118343	966	963	966	963	526
314	20241101	140100	292610290	963	963	963	963	0
315	20241101	140000	292610290	963	963	963	963	0
316	20241101	135900	292610290	963	963	963	963	5169
317	20241101	135800	287632543	966	966	966	966	301
318	20241101	135700	287341777	966	966	966	966	20
319	20241101	135600	287322457	963	963	963	963	0
320	20241101	135500	287322457	963	963	963	963	2000
321	20241101	135400	285396457	967	967	967	967	100
322	20241101	135300	285299757	967	967	967	967	92
323	20241101	135200	285210793	967	967	967	967	200
324	20241101	135100	285017393	967	967	967	967	22
325	20241101	135000	284996119	967	967	967	967	1000
326	20241101	134900	284029119	967	967	967	967	50
327	20241101	134800	283980769	967	963	967	963	1754
328	20241101	134700	282291663	963	963	963	963	0
329	20241101	134600	282291663	963	963	963	963	2828
330	20241101	134500	279568299	963	965	969	963	27002
331	20241101	134400	253514740	966	967	967	966	57
332	20241101	134300	253459671	966	966	966	965	1651
333	20241101	134200	251864806	966	966	966	966	100
334	20241101	134100	251768206	966	966	966	965	799
335	20241101	134000	250996571	965	965	965	965	334
336	20241101	133900	250674261	965	965	965	965	199
337	20241101	133800	250482226	966	966	966	966	1532
338	20241101	133700	249002314	966	966	966	966	0
339	20241101	133600	249002314	966	966	966	966	0
340	20241101	133500	249002314	966	966	966	966	2418
341	20241101	133400	246666526	966	966	966	966	0
342	20241101	133300	246666526	966	966	966	966	0
343	20241101	133200	246666526	966	966	966	966	6201
344	20241101	133100	240676360	966	967	967	966	1239
345	20241101	133000	239479247	967	967	967	967	1100
346	20241101	132900	238415547	966	966	966	966	5000
347	20241101	132800	233585547	966	966	966	966	500
348	20241101	132700	233102547	965	966	966	965	2300
349	20241101	132600	230881294	966	966	966	966	0
350	20241101	132500	230881294	966	966	966	966	0
351	20241101	132400	230881294	966	966	966	966	1134
352	20241101	132300	229785850	966	967	969	966	16594
353	20241101	132200	213750917	967	967	967	967	218
354	20241101	132100	213540111	967	969	969	967	503
355	20241101	132000	213052706	968	968	968	968	1010
356	20241101	131900	212075026	968	968	968	968	221
357	20241101	131800	211861098	968	968	968	968	0
358	20241101	131700	211861098	968	969	969	968	210
359	20241101	131600	211657802	969	968	969	968	548
360	20241101	131500	211127328	968	968	968	968	3027
361	20241101	131400	208197192	969	969	969	969	8
362	20241101	131300	208189440	969	969	969	969	1279
363	20241101	131200	206950089	969	969	969	969	0
364	20241101	131100	206950089	969	969	969	969	0
365	20241101	131000	206950089	969	969	969	969	0
366	20241101	130900	206950089	969	969	969	969	0
367	20241101	130800	206950089	969	969	969	969	0
368	20241101	130700	206950089	969	971	971	969	590
369	20241101	130600	206377775	971	971	971	971	3
370	20241101	130500	206374862	969	969	969	969	0
371	20241101	130400	206374862	969	969	969	969	153
372	20241101	130300	206226605	971	971	971	971	0
373	20241101	130200	206226605	971	971	971	971	0
374	20241101	130100	206226605	971	971	971	971	10
375	20241101	130000	206216895	971	971	971	971	0
376	20241101	125900	206216895	971	971	971	971	1
377	20241101	125800	206215924	969	969	969	969	0
378	20241101	125700	206215924	969	971	971	969	531
379	20241101	125600	205701081	971	971	971	971	91
380	20241101	125500	205612720	970	970	970	970	9879
381	20241101	125400	196030090	970	970	970	970	0
382	20241101	125300	196030090	970	970	970	970	814
383	20241101	125200	195240510	970	970	970	970	0
384	20241101	125100	195240510	970	970	970	970	0
385	20241101	125000	195240510	970	970	970	970	0
386	20241101	124900	195240510	970	970	971	970	3007
387	20241101	124800	192323602	971	972	972	971	220
388	20241101	124700	192109979	973	973	973	973	10
389	20241101	124600	192100249	973	973	973	973	0
390	20241101	124500	192100249	973	973	973	973	2
391	20241101	124400	192098303	973	973	973	973	0
392	20241101	124300	192098303	973	973	973	973	1
393	20241101	124200	192097330	973	973	973	973	17
394	20241101	124100	192080789	971	973	973	971	312
395	20241101	124000	191777404	972	972	972	972	0
396	20241101	123900	191777404	972	973	973	972	3
397	20241101	123800	191774487	973	973	973	973	3
398	20241101	123700	191771568	972	972	972	972	383
399	20241101	123600	191399292	972	972	972	971	197
400	20241101	123500	191207997	972	972	972	972	9
401	20241101	123400	191199249	971	971	971	971	0
402	20241101	123300	191199249	971	971	971	971	734
403	20241101	123200	190486535	972	972	972	972	10
404	20241101	123100	190476815	971	971	971	971	154
405	20241101	123000	190327281	971	971	971	971	0
406	20241101	122900	190327281	971	971	971	971	0
407	20241101	122800	190327281	971	970	971	970	2444
408	20241101	122700	187956157	971	971	971	971	0
409	20241101	122600	187956157	971	972	972	971	407
410	20241101	122500	187560956	973	973	973	973	0
411	20241101	122400	187560956	973	972	973	972	19
412	20241101	122300	187542475	971	971	971	971	0
413	20241101	122200	187542475	971	971	971	971	0
414	20241101	122100	187542475	971	971	971	971	364
415	20241101	122000	187189031	971	971	971	971	0
416	20241101	121900	187189031	971	971	971	971	444
417	20241101	121800	186757907	970	970	970	970	0
418	20241101	121700	186757907	970	970	970	970	0
419	20241101	121600	186757907	970	970	970	970	5
420	20241101	121500	186753057	970	970	970	970	10259
421	20241101	121400	176801827	967	967	967	967	1000
422	20241101	121300	175834827	967	968	968	967	800
423	20241101	121200	175061177	968	968	968	968	151
424	20241101	121100	174915009	967	967	967	967	0
425	20241101	121000	174915009	967	967	967	967	0
426	20241101	120900	174915009	967	967	967	967	0
427	20241101	120800	174915009	967	967	967	967	0
428	20241101	120700	174915009	967	967	967	967	0
429	20241101	120600	174915009	967	967	967	967	0
430	20241101	120500	174915009	967	969	969	967	37556
431	20241101	120400	138575984	974	974	974	974	0
432	20241101	120300	138575984	974	974	974	974	18
433	20241101	120200	138558452	968	974	974	968	4001
434	20241101	120100	134682208	972	972	972	972	0
435	20241101	120000	134682208	972	972	972	972	0
436	20241101	115900	134682208	972	972	972	972	0
437	20241101	115800	134682208	972	972	972	972	12
438	20241101	115700	134670544	972	974	974	972	125
439	20241101	115600	134549002	974	974	974	974	1
440	20241101	115500	134548028	974	974	974	974	2
441	20241101	115400	134546080	970	970	970	970	0
442	20241101	115300	134546080	970	970	970	970	0
443	20241101	115200	134546080	970	970	970	970	0
444	20241101	115100	134546080	970	970	970	970	0
445	20241101	115000	134546080	970	970	970	970	0
446	20241101	114900	134546080	970	970	970	970	0
447	20241101	114800	134546080	970	970	970	970	0
448	20241101	114700	134546080	970	970	970	970	0
449	20241101	114600	134546080	970	970	970	970	0
450	20241101	114500	134546080	970	970	970	970	2
451	20241101	114400	134544140	970	970	970	970	0
452	20241101	114300	134544140	970	971	971	970	202
453	20241101	114200	134348196	972	972	972	972	0
454	20241101	114100	134348196	972	972	972	972	0
455	20241101	114000	134348196	972	972	972	972	0
456	20241101	113900	134348196	972	972	972	972	0
457	20241101	113800	134348196	972	972	972	972	0
458	20241101	113700	134348196	972	972	972	972	1
459	20241101	113600	134347224	970	972	972	970	644
460	20241101	113500	133722344	972	972	972	972	10
461	20241101	113400	133712624	971	971	971	971	0
462	20241101	113300	133712624	971	971	971	971	40
463	20241101	113200	133673784	969	971	971	969	7658
464	20241101	113100	126251345	970	970	970	970	0
465	20241101	113000	126251345	970	970	970	970	0
466	20241101	112900	126251345	970	970	970	970	100
467	20241101	112800	126154345	970	970	970	970	222
468	20241101	112700	125939005	971	971	971	971	0
469	20241101	112600	125939005	971	971	971	971	106
470	20241101	112500	125836079	973	973	973	973	116
471	20241101	112400	125723211	973	975	975	973	110
472	20241101	112300	125616121	975	975	975	975	0
473	20241101	112200	125616121	975	975	975	975	200
474	20241101	112100	125421121	975	975	975	975	0
475	20241101	112000	125421121	975	975	975	975	1
476	20241101	111900	125420146	970	970	970	970	0
477	20241101	111800	125420146	970	970	970	970	55
478	20241101	111700	125366796	970	970	970	970	0
479	20241101	111600	125366796	970	972	972	970	3370
480	20241101	111500	122097206	975	975	975	975	1
481	20241101	111400	122096231	972	972	972	972	0
482	20241101	111300	122096231	972	972	972	972	3
483	20241101	111200	122093315	975	975	975	975	0
484	20241101	111100	122093315	975	975	975	975	0
485	20241101	111000	122093315	975	975	975	975	0
486	20241101	110900	122093315	975	975	975	975	0
487	20241101	110800	122093315	975	975	975	975	0
488	20241101	110700	122093315	975	971	975	971	1935
489	20241101	110600	120211187	971	971	971	971	0
490	20241101	110500	120211187	971	971	971	971	0
491	20241101	110400	120211187	971	971	971	971	0
492	20241101	110300	120211187	971	971	971	971	0
493	20241101	110200	120211187	971	971	971	971	0
494	20241101	110100	120211187	971	971	971	971	0
495	20241101	110000	120211187	971	971	971	971	0
496	20241101	105900	120211187	971	971	971	971	0
497	20241101	105800	120211187	971	971	971	971	0
498	20241101	105700	120211187	971	971	971	971	20
499	20241101	105600	120191767	971	971	971	971	0
500	20241101	105500	120191767	971	971	971	971	1157
501	20241101	105400	119068320	971	971	971	971	50
502	20241101	105300	119019770	975	975	975	975	0
503	20241101	105200	119019770	975	975	975	975	0
504	20241101	105100	119019770	975	975	975	975	0
505	20241101	105000	119019770	975	975	975	975	0
506	20241101	104900	119019770	975	975	975	975	2000
507	20241101	104800	117069770	971	971	971	971	0
508	20241101	104700	117069770	971	971	971	971	0
509	20241101	104600	117069770	971	971	971	971	410
510	20241101	104500	116671660	970	970	970	970	0
511	20241101	104400	116671660	970	970	970	970	0
512	20241101	104300	116671660	970	970	970	970	0
513	20241101	104200	116671660	970	970	970	970	0
514	20241101	104100	116671660	970	970	970	970	0
515	20241101	104000	116671660	970	970	970	970	0
516	20241101	103900	116671660	970	970	970	970	515
517	20241101	103800	116172110	970	970	970	970	0
518	20241101	103700	116172110	970	970	970	970	400
519	20241101	103600	115784110	970	970	970	970	0
520	20241101	103500	115784110	970	970	970	970	0
521	20241101	103400	115784110	970	970	970	970	0
522	20241101	103300	115784110	970	970	970	970	0
523	20241101	103200	115784110	970	970	970	970	311
524	20241101	103100	115482440	975	975	975	975	0
525	20241101	103000	115482440	975	972	975	972	48
526	20241101	102900	115435781	969	969	969	969	0
527	20241101	102800	115435781	969	969	969	969	321
528	20241101	102700	115124732	972	972	972	972	150
529	20241101	102600	114978932	969	969	969	969	513
530	20241101	102500	114481835	969	969	969	969	0
531	20241101	102400	114481835	969	975	975	969	134
532	20241101	102300	114351612	975	975	975	975	0
533	20241101	102200	114351612	975	975	975	975	11
534	20241101	102100	114340887	972	972	972	972	10
535	20241101	102000	114331167	975	975	975	975	1
536	20241101	101900	114330192	975	975	975	975	0
537	20241101	101800	114330192	975	975	975	973	42
538	20241101	101700	114289262	973	975	975	973	101
539	20241101	101600	114190987	970	970	970	970	1000
540	20241101	101500	113220987	970	970	970	970	0
541	20241101	101400	113220987	970	970	970	970	0
542	20241101	101300	113220987	970	970	970	970	1003
543	20241101	101200	112248077	975	975	975	975	103
544	20241101	101100	112147652	968	972	972	968	5000
545	20241101	101000	107301740	973	974	974	973	1310
546	20241101	100900	106026110	974	974	974	974	0
547	20241101	100800	106026110	974	974	974	974	300
548	20241101	100700	105733910	975	979	979	975	110
549	20241101	100600	105626260	979	978	979	978	15
550	20241101	100500	105611585	979	979	979	979	11
551	20241101	100400	105600816	979	979	979	979	0
552	20241101	100300	105600816	979	979	979	979	5
553	20241101	100200	105595921	971	969	971	969	3891
554	20241101	100100	101824004	969	970	970	969	4633
555	20241101	100000	97334414	968	969	969	968	1423
556	20241101	095900	95956648	970	973	973	966	20866
557	20241101	095800	75704462	973	974	974	973	7468
558	20241101	095700	68435068	974	975	975	974	2998
559	20241101	095600	65513265	975	975	975	975	0
560	20241101	095500	65513265	975	975	975	975	32
561	20241101	095400	65482065	975	977	977	975	3306
562	20241101	095300	62258354	976	977	977	976	4619
563	20241101	095200	57750166	977	980	980	977	624
564	20241101	095100	57140428	980	980	980	978	1510
565	20241101	095000	55661628	980	980	980	980	363
566	20241101	094900	55305888	980	980	980	980	115
567	20241101	094800	55193188	980	980	980	980	120
568	20241101	094700	55075588	980	980	980	980	9
569	20241101	094600	55066768	980	979	980	978	87
570	20241101	094500	54981580	979	979	979	979	9
571	20241101	094400	54972769	979	979	979	979	0
572	20241101	094300	54972769	979	979	979	979	1
573	20241101	094200	54971790	980	980	980	980	0
574	20241101	094100	54971790	980	980	980	980	0
575	20241101	094000	54971790	980	980	980	980	1
576	20241101	093900	54970810	976	976	976	976	0
577	20241101	093800	54970810	976	976	976	976	0
578	20241101	093700	54970810	976	976	976	976	1
579	20241101	093600	54969834	978	978	978	978	124
580	20241101	093500	54848562	978	978	978	978	1
581	20241101	093400	54847584	979	979	979	979	0
582	20241101	093300	54847584	979	979	980	979	2210
583	20241101	093200	52683894	978	978	978	978	1
584	20241101	093100	52682916	978	978	978	978	11
585	20241101	093000	52672158	975	975	975	975	1
586	20241101	092900	52671183	974	974	974	974	0
587	20241101	092800	52671183	974	974	974	974	0
588	20241101	092700	52671183	974	974	974	974	0
589	20241101	092600	52671183	974	974	974	974	4
590	20241101	092500	52667287	975	974	975	974	4745
591	20241101	092400	48042657	974	975	975	974	15
592	20241101	092300	48028039	975	975	975	975	376
593	20241101	092200	47661439	975	975	975	975	0
594	20241101	092100	47661439	975	975	975	975	0
595	20241101	092000	47661439	975	975	975	975	0
596	20241101	091900	47661439	975	975	975	974	4991
597	20241101	091800	42799116	975	975	975	974	3410
598	20241101	091700	39477016	975	976	976	975	3823
599	20241101	091600	35749501	976	978	978	976	2704
600	20241101	091500	33110197	977	977	977	977	104
601	20241101	091400	33008589	978	980	980	978	706
602	20241101	091300	32318115	979	980	980	979	5
603	20241101	091200	32313217	980	980	980	980	0
604	20241101	091100	32313217	980	982	984	980	3465
605	20241101	091000	28911417	981	976	981	974	7034
606	20241101	090900	22049686	975	980	981	975	3723
607	20241101	090800	18415393	980	977	980	977	1261
608	20241101	090700	17183393	980	980	980	980	120
609	20241101	090600	17065793	980	978	980	977	3593
610	20241101	090500	13553643	979	977	979	977	2591
611	20241101	090400	11022055	977	974	977	974	5707
612	20241101	090300	5458469	974	975	975	974	351
613	20241101	090200	5116444	975	977	977	974	2823
614	20241101	090100	2365267	975	975	975	975	0
615	20241101	090000	2365267	975	977	977	975	2423