KissMeData/059090/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	193500	1240628200	9360	9360	9360	9360	4314
3	20241101	193400	1240628200	9360	9360	9360	9360	0
4	20241101	193300	1240628200	9360	9360	9360	9360	0
5	20241101	193200	1240628200	9360	9360	9360	9360	0
6	20241101	193100	1240628200	9360	9360	9360	9360	0
7	20241101	193000	1240628200	9360	9360	9360	9360	0
8	20241101	192900	1240628200	9360	9360	9360	9360	0
9	20241101	192800	1240628200	9360	9360	9360	9360	0
10	20241101	192700	1240628200	9360	9360	9360	9360	0
11	20241101	192600	1240628200	9360	9360	9360	9360	0
12	20241101	192500	1240628200	9360	9360	9360	9360	0
13	20241101	192400	1240628200	9360	9360	9360	9360	0
14	20241101	192300	1240628200	9360	9360	9360	9360	0
15	20241101	192200	1240628200	9360	9360	9360	9360	0
16	20241101	192100	1240628200	9360	9360	9360	9360	0
17	20241101	192000	1240628200	9360	9360	9360	9360	0
18	20241101	191900	1240628200	9360	9360	9360	9360	0
19	20241101	191800	1240628200	9360	9360	9360	9360	0
20	20241101	191700	1240628200	9360	9360	9360	9360	0
21	20241101	191600	1240628200	9360	9360	9360	9360	0
22	20241101	191500	1240628200	9360	9360	9360	9360	0
23	20241101	191400	1240628200	9360	9360	9360	9360	0
24	20241101	191300	1240628200	9360	9360	9360	9360	0
25	20241101	191200	1240628200	9360	9360	9360	9360	0
26	20241101	191100	1240628200	9360	9360	9360	9360	0
27	20241101	191000	1240628200	9360	9360	9360	9360	0
28	20241101	190900	1240628200	9360	9360	9360	9360	0
29	20241101	190800	1240628200	9360	9360	9360	9360	0
30	20241101	190700	1240628200	9360	9360	9360	9360	0
31	20241101	190600	1240628200	9360	9360	9360	9360	0
32	20241101	190500	1240628200	9360	9360	9360	9360	4314
33	20241101	190400	1240628200	9360	9360	9360	9360	0
34	20241101	190300	1240628200	9360	9360	9360	9360	0
35	20241101	190200	1240628200	9360	9360	9360	9360	0
36	20241101	190100	1240628200	9360	9360	9360	9360	0
37	20241101	190000	1240628200	9360	9360	9360	9360	0
38	20241101	185900	1240628200	9360	9360	9360	9360	0
39	20241101	185800	1240628200	9360	9360	9360	9360	0
40	20241101	185700	1240628200	9360	9360	9360	9360	0
41	20241101	185600	1240628200	9360	9360	9360	9360	0
42	20241101	185500	1240628200	9360	9360	9360	9360	0
43	20241101	185400	1240628200	9360	9360	9360	9360	0
44	20241101	185300	1240628200	9360	9360	9360	9360	0
45	20241101	185200	1240628200	9360	9360	9360	9360	0
46	20241101	185100	1240628200	9360	9360	9360	9360	0
47	20241101	185000	1240628200	9360	9360	9360	9360	0
48	20241101	184900	1240628200	9360	9360	9360	9360	0
49	20241101	184800	1240628200	9360	9360	9360	9360	0
50	20241101	184700	1240628200	9360	9360	9360	9360	0
51	20241101	184600	1240628200	9360	9360	9360	9360	0
52	20241101	184500	1240628200	9360	9360	9360	9360	0
53	20241101	184400	1240628200	9360	9360	9360	9360	0
54	20241101	184300	1240628200	9360	9360	9360	9360	0
55	20241101	184200	1240628200	9360	9360	9360	9360	0
56	20241101	184100	1240628200	9360	9360	9360	9360	0
57	20241101	184000	1240628200	9360	9360	9360	9360	0
58	20241101	183900	1240628200	9360	9360	9360	9360	0
59	20241101	183800	1240628200	9360	9360	9360	9360	0
60	20241101	183700	1240628200	9360	9360	9360	9360	0
61	20241101	183600	1240628200	9360	9360	9360	9360	0
62	20241101	183500	1240628200	9360	9360	9360	9360	4314
63	20241101	183400	1240628200	9360	9360	9360	9360	0
64	20241101	183300	1240628200	9360	9360	9360	9360	0
65	20241101	183200	1240628200	9360	9360	9360	9360	0
66	20241101	183100	1240628200	9360	9360	9360	9360	0
67	20241101	183000	1240628200	9360	9360	9360	9360	0
68	20241101	182900	1240628200	9360	9360	9360	9360	0
69	20241101	182800	1240628200	9360	9360	9360	9360	0
70	20241101	182700	1240628200	9360	9360	9360	9360	0
71	20241101	182600	1240628200	9360	9360	9360	9360	0
72	20241101	182500	1240628200	9360	9360	9360	9360	0
73	20241101	182400	1240628200	9360	9360	9360	9360	0
74	20241101	182300	1240628200	9360	9360	9360	9360	0
75	20241101	182200	1240628200	9360	9360	9360	9360	0
76	20241101	182100	1240628200	9360	9360	9360	9360	0
77	20241101	182000	1240628200	9360	9360	9360	9360	0
78	20241101	181900	1240628200	9360	9360	9360	9360	0
79	20241101	181800	1240628200	9360	9360	9360	9360	0
80	20241101	181700	1240628200	9360	9360	9360	9360	0
81	20241101	181600	1240628200	9360	9360	9360	9360	0
82	20241101	181500	1240628200	9360	9360	9360	9360	0
83	20241101	181400	1240628200	9360	9360	9360	9360	0
84	20241101	181300	1240628200	9360	9360	9360	9360	0
85	20241101	181200	1240628200	9360	9360	9360	9360	0
86	20241101	181100	1240628200	9360	9360	9360	9360	0
87	20241101	181000	1240628200	9360	9360	9360	9360	0
88	20241101	180900	1240628200	9360	9360	9360	9360	0
89	20241101	180800	1240628200	9360	9360	9360	9360	0
90	20241101	180700	1240628200	9360	9360	9360	9360	0
91	20241101	180600	1240628200	9360	9360	9360	9360	0
92	20241101	180500	1240628200	9360	9360	9360	9360	4314
93	20241101	180400	1240628200	9360	9360	9360	9360	0
94	20241101	180300	1240628200	9360	9360	9360	9360	0
95	20241101	180200	1240628200	9360	9360	9360	9360	0
96	20241101	180100	1240628200	9360	9360	9360	9360	0
97	20241101	180000	1240628200	9360	9360	9360	9360	0
98	20241101	175900	1240628200	9360	9360	9360	9360	0
99	20241101	175800	1240628200	9360	9360	9360	9360	0
100	20241101	175700	1240628200	9360	9360	9360	9360	0
101	20241101	175600	1240628200	9360	9360	9360	9360	0
102	20241101	175500	1240628200	9360	9360	9360	9360	0
103	20241101	175400	1240628200	9360	9360	9360	9360	0
104	20241101	175300	1240628200	9360	9360	9360	9360	0
105	20241101	175200	1240628200	9360	9360	9360	9360	0
106	20241101	175100	1240628200	9360	9360	9360	9360	0
107	20241101	175000	1240628200	9360	9360	9360	9360	0
108	20241101	174900	1240628200	9360	9360	9360	9360	0
109	20241101	174800	1240628200	9360	9360	9360	9360	0
110	20241101	174700	1240628200	9360	9360	9360	9360	0
111	20241101	174600	1240628200	9360	9360	9360	9360	0
112	20241101	174500	1240628200	9360	9360	9360	9360	0
113	20241101	174400	1240628200	9360	9360	9360	9360	0
114	20241101	174300	1240628200	9360	9360	9360	9360	0
115	20241101	174200	1240628200	9360	9360	9360	9360	0
116	20241101	174100	1240628200	9360	9360	9360	9360	0
117	20241101	174000	1240628200	9360	9360	9360	9360	0
118	20241101	173900	1240628200	9360	9360	9360	9360	0
119	20241101	173800	1240628200	9360	9360	9360	9360	0
120	20241101	173700	1240628200	9360	9360	9360	9360	0
121	20241101	173600	1240628200	9360	9360	9360	9360	0
122	20241101	173500	1240628200	9360	9360	9360	9360	4314
123	20241101	173400	1240628200	9360	9360	9360	9360	0
124	20241101	173300	1240628200	9360	9360	9360	9360	0
125	20241101	173200	1240628200	9360	9360	9360	9360	0
126	20241101	173100	1240628200	9360	9360	9360	9360	0
127	20241101	173000	1240628200	9360	9360	9360	9360	0
128	20241101	172900	1240628200	9360	9360	9360	9360	0
129	20241101	172800	1240628200	9360	9360	9360	9360	0
130	20241101	172700	1240628200	9360	9360	9360	9360	0
131	20241101	172600	1240628200	9360	9360	9360	9360	0
132	20241101	172500	1240628200	9360	9360	9360	9360	0
133	20241101	172400	1240628200	9360	9360	9360	9360	0
134	20241101	172300	1240628200	9360	9360	9360	9360	0
135	20241101	172200	1240628200	9360	9360	9360	9360	0
136	20241101	172100	1240628200	9360	9360	9360	9360	0
137	20241101	172000	1240628200	9360	9360	9360	9360	0
138	20241101	171900	1240628200	9360	9360	9360	9360	0
139	20241101	171800	1240628200	9360	9360	9360	9360	0
140	20241101	171700	1240628200	9360	9360	9360	9360	0
141	20241101	171600	1240628200	9360	9360	9360	9360	0
142	20241101	171500	1240628200	9360	9360	9360	9360	0
143	20241101	171400	1240628200	9360	9360	9360	9360	0
144	20241101	171300	1240628200	9360	9360	9360	9360	0
145	20241101	171200	1240628200	9360	9360	9360	9360	0
146	20241101	171100	1240628200	9360	9360	9360	9360	0
147	20241101	171000	1240628200	9360	9360	9360	9360	0
148	20241101	170900	1240628200	9360	9360	9360	9360	0
149	20241101	170800	1240628200	9360	9360	9360	9360	0
150	20241101	170700	1240628200	9360	9360	9360	9360	0
151	20241101	170600	1240628200	9360	9360	9360	9360	0
152	20241101	170500	1240628200	9360	9360	9360	9360	4314
153	20241101	170400	1240628200	9360	9360	9360	9360	0
154	20241101	170300	1240628200	9360	9360	9360	9360	0
155	20241101	170200	1240628200	9360	9360	9360	9360	0
156	20241101	170100	1240628200	9360	9360	9360	9360	0
157	20241101	170000	1240628200	9360	9360	9360	9360	0
158	20241101	165900	1240628200	9360	9360	9360	9360	0
159	20241101	165800	1240628200	9360	9360	9360	9360	0
160	20241101	165700	1240628200	9360	9360	9360	9360	0
161	20241101	165600	1240628200	9360	9360	9360	9360	0
162	20241101	165500	1240628200	9360	9360	9360	9360	0
163	20241101	165400	1240628200	9360	9360	9360	9360	0
164	20241101	165300	1240628200	9360	9360	9360	9360	0
165	20241101	165200	1240628200	9360	9360	9360	9360	0
166	20241101	165100	1240628200	9360	9360	9360	9360	0
167	20241101	165000	1240628200	9360	9360	9360	9360	0
168	20241101	164900	1240628200	9360	9360	9360	9360	0
169	20241101	164800	1240628200	9360	9360	9360	9360	0
170	20241101	164700	1240628200	9360	9360	9360	9360	0
171	20241101	164600	1240628200	9360	9360	9360	9360	0
172	20241101	164500	1240628200	9360	9360	9360	9360	0
173	20241101	164400	1240628200	9360	9360	9360	9360	0
174	20241101	164300	1240628200	9360	9360	9360	9360	0
175	20241101	164200	1240628200	9360	9360	9360	9360	0
176	20241101	164100	1240628200	9360	9360	9360	9360	0
177	20241101	164000	1240628200	9360	9360	9360	9360	0
178	20241101	163900	1240628200	9360	9360	9360	9360	0
179	20241101	163800	1240628200	9360	9360	9360	9360	0
180	20241101	163700	1240628200	9360	9360	9360	9360	0
181	20241101	163600	1240628200	9360	9360	9360	9360	0
182	20241101	163500	1240628200	9360	9360	9360	9360	4314
183	20241101	163400	1240628200	9360	9360	9360	9360	0
184	20241101	163300	1240628200	9360	9360	9360	9360	0
185	20241101	163200	1240628200	9360	9360	9360	9360	0
186	20241101	163100	1240628200	9360	9360	9360	9360	0
187	20241101	163000	1240628200	9360	9360	9360	9360	0
188	20241101	162900	1240628200	9360	9360	9360	9360	0
189	20241101	162800	1240628200	9360	9360	9360	9360	0
190	20241101	162700	1240628200	9360	9360	9360	9360	0
191	20241101	162600	1240628200	9360	9360	9360	9360	0
192	20241101	162500	1240628200	9360	9360	9360	9360	0
193	20241101	162400	1240628200	9360	9360	9360	9360	0
194	20241101	162300	1240628200	9360	9360	9360	9360	0
195	20241101	162200	1240628200	9360	9360	9360	9360	0
196	20241101	162100	1240628200	9360	9360	9360	9360	0
197	20241101	162000	1240628200	9360	9360	9360	9360	0
198	20241101	161900	1240628200	9360	9360	9360	9360	0
199	20241101	161800	1240628200	9360	9360	9360	9360	0
200	20241101	161700	1240628200	9360	9360	9360	9360	0
201	20241101	161600	1240628200	9360	9360	9360	9360	0
202	20241101	161500	1240628200	9360	9360	9360	9360	0
203	20241101	161400	1240628200	9360	9360	9360	9360	0
204	20241101	161300	1240628200	9360	9360	9360	9360	0
205	20241101	161200	1240628200	9360	9360	9360	9360	0
206	20241101	161100	1240628200	9360	9360	9360	9360	0
207	20241101	161000	1240628200	9360	9360	9360	9360	0
208	20241101	160900	1240628200	9360	9360	9360	9360	0
209	20241101	160800	1240628200	9360	9360	9360	9360	0
210	20241101	160700	1240628200	9360	9360	9360	9360	0
211	20241101	160600	1240628200	9360	9360	9360	9360	0
212	20241101	160500	1240628200	9360	9360	9360	9360	4314
213	20241101	160400	1240628200	9360	9360	9360	9360	0
214	20241101	160300	1240628200	9360	9360	9360	9360	0
215	20241101	160200	1240628200	9360	9360	9360	9360	0
216	20241101	160100	1240628200	9360	9360	9360	9360	0
217	20241101	160000	1240628200	9360	9360	9360	9360	0
218	20241101	155900	1240628200	9360	9360	9360	9360	0
219	20241101	155800	1240628200	9360	9360	9360	9360	0
220	20241101	155700	1240628200	9360	9360	9360	9360	0
221	20241101	155600	1240628200	9360	9360	9360	9360	0
222	20241101	155500	1240628200	9360	9360	9360	9360	0
223	20241101	155400	1240628200	9360	9360	9360	9360	0
224	20241101	155300	1240628200	9360	9360	9360	9360	0
225	20241101	155200	1240628200	9360	9360	9360	9360	0
226	20241101	155100	1240628200	9360	9360	9360	9360	0
227	20241101	155000	1240628200	9360	9360	9360	9360	0
228	20241101	154900	1240628200	9360	9360	9360	9360	0
229	20241101	154800	1240628200	9360	9360	9360	9360	0
230	20241101	154700	1240628200	9360	9360	9360	9360	0
231	20241101	154600	1240628200	9360	9360	9360	9360	0
232	20241101	154500	1240628200	9360	9360	9360	9360	0
233	20241101	154400	1240628200	9360	9360	9360	9360	0
234	20241101	154300	1240628200	9360	9360	9360	9360	0
235	20241101	154200	1240628200	9360	9360	9360	9360	0
236	20241101	154100	1240628200	9360	9360	9360	9360	0
237	20241101	154000	1240628200	9360	9360	9360	9360	0
238	20241101	153900	1240628200	9360	9360	9360	9360	0
239	20241101	153800	1240628200	9360	9360	9360	9360	0
240	20241101	153700	1240628200	9360	9360	9360	9360	0
241	20241101	153600	1240628200	9360	9360	9360	9360	0
242	20241101	153500	1240628200	9360	9360	9360	9360	4314
243	20241101	153400	1240628200	9360	9360	9360	9360	0
244	20241101	153300	1240628200	9360	9360	9360	9360	0
245	20241101	153200	1240628200	9360	9360	9360	9360	0
246	20241101	153100	1240628200	9360	9360	9360	9360	0
247	20241101	153000	1240628200	9360	9360	9360	9360	4314
248	20241101	152900	1200249160	9380	9380	9380	9380	0
249	20241101	152800	1200249160	9380	9380	9380	9380	0
250	20241101	152700	1200249160	9380	9380	9380	9380	0
251	20241101	152600	1200249160	9380	9380	9380	9380	0
252	20241101	152500	1200249160	9380	9380	9380	9380	0
253	20241101	152400	1200249160	9380	9380	9380	9380	0
254	20241101	152300	1200249160	9380	9380	9380	9380	0
255	20241101	152200	1200249160	9380	9380	9380	9380	0
256	20241101	152100	1200249160	9380	9380	9380	9380	0
257	20241101	152000	1200249160	9380	9380	9380	9380	0
258	20241101	151900	1200249160	9380	9360	9380	9360	475
259	20241101	151800	1195801450	9370	9360	9370	9360	417
260	20241101	151700	1191896430	9360	9360	9370	9360	562
261	20241101	151600	1186632040	9360	9370	9370	9360	232
262	20241101	151500	1184460320	9370	9370	9380	9360	3821
263	20241101	151400	1148690900	9370	9370	9380	9370	393
264	20241101	151300	1145008320	9380	9370	9380	9370	337
265	20241101	151200	1141850610	9370	9370	9380	9370	1733
266	20241101	151100	1125610850	9370	9380	9380	9370	148
267	20241101	151000	1124222990	9370	9370	9370	9370	55
268	20241101	150900	1123707640	9370	9370	9390	9370	37
269	20241101	150800	1123360910	9370	9360	9390	9360	1003
270	20241101	150700	1113955430	9370	9360	9370	9360	341
271	20241101	150600	1110762610	9360	9360	9380	9360	449
272	20241101	150500	1106559920	9360	9370	9380	9360	109
273	20241101	150400	1105539410	9370	9370	9380	9360	312
274	20241101	150300	1102617860	9380	9380	9380	9370	92
275	20241101	150200	1101755100	9360	9390	9390	9360	1600
276	20241101	150100	1086765360	9390	9390	9390	9380	138
277	20241101	150000	1085470790	9370	9380	9390	9370	241
278	20241101	145900	1083212490	9390	9390	9390	9390	11
279	20241101	145800	1083109200	9390	9390	9390	9390	41
280	20241101	145700	1082724210	9390	9390	9390	9390	468
281	20241101	145600	1078329690	9390	9390	9390	9390	1
282	20241101	145500	1078320300	9390	9390	9390	9370	219
283	20241101	145400	1076266730	9390	9390	9390	9390	11
284	20241101	145300	1076163440	9390	9360	9390	9360	69
285	20241101	145200	1075517570	9390	9370	9390	9360	326
286	20241101	145100	1072465460	9370	9380	9390	9360	1080
287	20241101	145000	1062345300	9380	9370	9380	9370	143
288	20241101	144900	1061004930	9390	9380	9390	9380	593
289	20241101	144800	1055442570	9380	9390	9390	9370	122
290	20241101	144700	1054298300	9370	9390	9390	9370	261
291	20241101	144600	1051851630	9380	9390	9390	9380	805
292	20241101	144500	1044297820	9380	9380	9400	9380	250
293	20241101	144400	1041952800	9400	9400	9400	9400	9
294	20241101	144300	1041868200	9400	9380	9400	9380	85
295	20241101	144200	1041070880	9400	9400	9400	9400	0
296	20241101	144100	1041070880	9400	9390	9400	9390	101
297	20241101	144000	1040122480	9390	9380	9390	9380	52
298	20241101	143900	1039634660	9400	9400	9400	9400	1
299	20241101	143800	1039625260	9400	9400	9400	9400	1
300	20241101	143700	1039615860	9400	9400	9400	9380	270
301	20241101	143600	1037079500	9400	9380	9400	9380	332
302	20241101	143500	1033960330	9370	9380	9380	9370	1110
303	20241101	143400	1023559000	9390	9390	9390	9390	3
304	20241101	143300	1023530830	9370	9370	9390	9370	36
305	20241101	143200	1023193470	9370	9380	9380	9370	61
306	20241101	143100	1022621890	9370	9370	9370	9370	108
307	20241101	143000	1021609930	9400	9390	9400	9370	1652
308	20241101	142900	1006118410	9400	9390	9400	9390	196
309	20241101	142800	1004277960	9400	9390	9400	9390	88
310	20241101	142700	1003451630	9400	9400	9400	9390	505
311	20241101	142600	998709630	9400	9390	9400	9390	74
312	20241101	142500	998014710	9400	9400	9400	9400	0
313	20241101	142400	998014710	9400	9400	9400	9400	0
314	20241101	142300	998014710	9400	9390	9400	9390	101
315	20241101	142200	997066300	9400	9400	9400	9400	2
316	20241101	142100	997047500	9400	9400	9400	9400	1
317	20241101	142000	997038100	9390	9390	9400	9390	117
318	20241101	141900	995939450	9400	9400	9400	9400	11
319	20241101	141800	995836050	9390	9390	9390	9390	2
320	20241101	141700	995817270	9390	9390	9390	9390	494
321	20241101	141600	991178610	9390	9390	9390	9390	46
322	20241101	141500	990746670	9390	9390	9390	9390	0
323	20241101	141400	990746670	9390	9390	9390	9390	111
324	20241101	141300	989704380	9380	9380	9380	9380	0
325	20241101	141200	989704380	9380	9390	9390	9380	1342
326	20241101	141100	977115650	9390	9390	9390	9390	10
327	20241101	141000	977021750	9390	9390	9390	9390	1
328	20241101	140900	977012360	9390	9390	9390	9390	1
329	20241101	140800	977002970	9390	9390	9390	9390	108
330	20241101	140700	975988850	9380	9380	9380	9380	0
331	20241101	140600	975988850	9380	9380	9380	9380	6
332	20241101	140500	975932570	9370	9370	9370	9370	506
333	20241101	140400	971191350	9380	9390	9390	9380	1128
334	20241101	140300	960610210	9390	9390	9390	9390	320
335	20241101	140200	957605410	9390	9390	9390	9390	306
336	20241101	140100	954732070	9380	9380	9380	9380	0
337	20241101	140000	954732070	9380	9400	9400	9380	207
338	20241101	135900	952790350	9380	9380	9380	9380	6
339	20241101	135800	952734070	9380	9380	9380	9380	0
340	20241101	135700	952734070	9380	9380	9380	9380	109
341	20241101	135600	951711650	9380	9380	9380	9380	32
342	20241101	135500	951411490	9380	9390	9390	9380	248
343	20241101	135400	949084250	9390	9390	9390	9390	35
344	20241101	135300	948755600	9390	9390	9390	9390	30
345	20241101	135200	948473900	9380	9380	9380	9380	76
346	20241101	135100	947761020	9380	9380	9380	9380	8
347	20241101	135000	947685980	9380	9370	9380	9370	16
348	20241101	134900	947536020	9370	9380	9380	9370	2000
349	20241101	134800	928787810	9390	9390	9390	9390	100
350	20241101	134700	927848810	9390	9410	9410	9390	13
351	20241101	134600	927726540	9380	9380	9380	9380	2059
352	20241101	134500	908413120	9390	9390	9390	9390	272
353	20241101	134400	905859040	9390	9390	9390	9390	6
354	20241101	134300	905802700	9390	9390	9390	9390	6
355	20241101	134200	905746360	9390	9390	9390	9390	90
356	20241101	134100	904901260	9390	9390	9390	9390	16
357	20241101	134000	904751020	9390	9390	9390	9390	524
358	20241101	133900	899830660	9390	9390	9390	9390	30
359	20241101	133800	899548960	9390	9400	9400	9390	1433
360	20241101	133700	886078880	9410	9410	9410	9410	5
361	20241101	133600	886031830	9410	9410	9410	9410	51
362	20241101	133500	885551920	9410	9410	9410	9410	245
363	20241101	133400	883246470	9440	9410	9440	9410	155
364	20241101	133300	881783990	9410	9410	9410	9410	65
365	20241101	133200	881172340	9430	9430	9430	9430	5
366	20241101	133100	881125190	9440	9440	9440	9440	0
367	20241101	133000	881125190	9440	9440	9440	9440	0
368	20241101	132900	881125190	9440	9410	9440	9410	126
369	20241101	132800	879939200	9440	9440	9440	9440	0
370	20241101	132700	879939200	9440	9440	9440	9440	0
371	20241101	132600	879939200	9440	9440	9440	9440	11
372	20241101	132500	879835360	9440	9440	9440	9440	20
373	20241101	132400	879646560	9440	9440	9440	9440	0
374	20241101	132300	879646560	9440	9440	9440	9440	1
375	20241101	132200	879637120	9440	9440	9440	9440	1
376	20241101	132100	879627680	9440	9420	9440	9420	10
377	20241101	132000	879533360	9430	9420	9430	9420	5
378	20241101	131900	879486220	9410	9410	9410	9410	47
379	20241101	131800	879043950	9410	9410	9410	9410	6
380	20241101	131700	878987490	9410	9410	9410	9410	0
381	20241101	131600	878987490	9410	9400	9410	9400	7
382	20241101	131500	878921680	9400	9400	9400	9400	6
383	20241101	131400	878865280	9400	9400	9400	9400	132
384	20241101	131300	877624480	9420	9420	9420	9420	55
385	20241101	131200	877106380	9420	9400	9420	9400	20
386	20241101	131100	876918300	9400	9400	9400	9400	0
387	20241101	131000	876918300	9400	9400	9400	9400	2
388	20241101	130900	876899500	9400	9400	9400	9400	12
389	20241101	130800	876786700	9400	9400	9400	9400	0
390	20241101	130700	876786700	9400	9400	9400	9400	0
391	20241101	130600	876786700	9400	9420	9420	9400	222
392	20241101	130500	874699300	9420	9420	9420	9420	0
393	20241101	130400	874699300	9420	9420	9420	9420	1
394	20241101	130300	874689880	9420	9420	9420	9420	5
395	20241101	130200	874642780	9420	9420	9420	9420	6
396	20241101	130100	874586260	9390	9420	9420	9380	4380
397	20241101	130000	833443840	9420	9410	9420	9410	2247
398	20241101	125900	812299450	9410	9430	9430	9400	2653
399	20241101	125800	787314680	9430	9430	9430	9420	1092
400	20241101	125700	777021040	9430	9460	9460	9430	710
401	20241101	125600	770318870	9470	9470	9470	9470	0
402	20241101	125500	770318870	9470	9470	9470	9470	0
403	20241101	125400	770318870	9470	9470	9470	9470	20
404	20241101	125300	770129470	9470	9460	9470	9460	29
405	20241101	125200	769854900	9460	9460	9460	9460	0
406	20241101	125100	769854900	9460	9460	9460	9460	89
407	20241101	125000	769012960	9460	9460	9460	9460	12
408	20241101	124900	768899440	9460	9460	9460	9460	190
409	20241101	124800	767102040	9460	9460	9460	9460	11
410	20241101	124700	766997980	9470	9460	9470	9460	46
411	20241101	124600	766562420	9460	9460	9460	9460	40
412	20241101	124500	766184020	9460	9470	9470	9460	6
413	20241101	124400	766127250	9470	9450	9470	9450	7
414	20241101	124300	766061080	9450	9450	9450	9450	1
415	20241101	124200	766051630	9470	9470	9470	9470	0
416	20241101	124100	766051630	9470	9470	9470	9470	0
417	20241101	124000	766051630	9470	9470	9470	9470	0
418	20241101	123900	766051630	9470	9470	9470	9470	1
419	20241101	123800	766042160	9470	9470	9470	9470	0
420	20241101	123700	766042160	9470	9460	9470	9460	242
421	20241101	123600	763752500	9460	9450	9460	9450	565
422	20241101	123500	758413170	9450	9450	9450	9450	0
423	20241101	123400	758413170	9450	9450	9450	9450	0
424	20241101	123300	758413170	9450	9440	9450	9440	14
425	20241101	123200	758280940	9440	9440	9440	9440	11
426	20241101	123100	758177100	9430	9410	9430	9410	3516
427	20241101	123000	725032080	9410	9410	9410	9410	0
428	20241101	122900	725032080	9410	9410	9410	9410	3
429	20241101	122800	725003850	9410	9410	9410	9410	12
430	20241101	122700	724890930	9400	9400	9400	9400	100
431	20241101	122600	723950930	9400	9400	9400	9400	0
432	20241101	122500	723950930	9400	9400	9400	9400	12
433	20241101	122400	723838130	9400	9400	9400	9400	0
434	20241101	122300	723838130	9400	9400	9400	9400	0
435	20241101	122200	723838130	9400	9400	9400	9400	117
436	20241101	122100	722738330	9400	9400	9400	9400	0
437	20241101	122000	722738330	9400	9420	9420	9400	94
438	20241101	121900	721854620	9430	9430	9430	9430	6
439	20241101	121800	721798040	9440	9440	9440	9440	0
440	20241101	121700	721798040	9440	9440	9440	9440	0
441	20241101	121600	721798040	9440	9390	9440	9390	7
442	20241101	121500	721732260	9390	9390	9390	9390	6
443	20241101	121400	721675920	9390	9400	9400	9390	1500
444	20241101	121300	707587230	9400	9420	9420	9400	1500
445	20241101	121200	693485040	9440	9440	9440	9440	10
446	20241101	121100	693390640	9410	9410	9410	9410	0
447	20241101	121000	693390640	9410	9410	9410	9410	0
448	20241101	120900	693390640	9410	9410	9410	9410	12
449	20241101	120800	693277720	9400	9400	9400	9400	0
450	20241101	120700	693277720	9400	9400	9400	9400	0
451	20241101	120600	693277720	9400	9430	9440	9400	2219
452	20241101	120500	672397490	9420	9420	9420	9420	0
453	20241101	120400	672397490	9420	9420	9420	9420	218
454	20241101	120300	670343930	9430	9430	9430	9430	12
455	20241101	120200	670230770	9430	9430	9430	9430	200
456	20241101	120100	668344770	9430	9430	9430	9430	0
457	20241101	120000	668344770	9430	9440	9440	9430	134
458	20241101	115900	667081140	9440	9440	9440	9440	66
459	20241101	115800	666458100	9440	9440	9440	9440	14
460	20241101	115700	666325940	9430	9420	9430	9410	1316
461	20241101	115600	653939930	9430	9440	9440	9430	776
462	20241101	115500	646621450	9440	9440	9440	9440	11
463	20241101	115400	646517610	9450	9450	9450	9450	0
464	20241101	115300	646517610	9450	9440	9450	9440	219
465	20241101	115200	644450060	9440	9440	9440	9440	0
466	20241101	115100	644450060	9440	9450	9450	9440	401
467	20241101	115000	640664610	9450	9450	9450	9450	315
468	20241101	114900	637687860	9470	9470	9470	9470	0
469	20241101	114800	637687860	9470	9470	9470	9470	0
470	20241101	114700	637687860	9470	9470	9470	9470	5
471	20241101	114600	637640510	9470	9470	9470	9470	0
472	20241101	114500	637640510	9470	9470	9470	9470	0
473	20241101	114400	637640510	9470	9470	9470	9470	181
474	20241101	114300	635926440	9470	9450	9470	9450	42
475	20241101	114200	635529120	9450	9450	9450	9450	1
476	20241101	114100	635519670	9450	9460	9460	9450	156
477	20241101	114000	634045460	9460	9450	9460	9450	11
478	20241101	113900	633941410	9460	9460	9460	9460	19
479	20241101	113800	633761670	9470	9470	9470	9470	0
480	20241101	113700	633761670	9470	9470	9470	9470	163
481	20241101	113600	632218060	9460	9460	9460	9460	200
482	20241101	113500	630326060	9450	9450	9450	9450	117
483	20241101	113400	629220410	9450	9440	9450	9440	182
484	20241101	113300	627502260	9430	9430	9430	9430	386
485	20241101	113200	623862280	9420	9430	9430	9420	423
486	20241101	113100	619873590	9440	9440	9440	9440	37
487	20241101	113000	619524310	9430	9430	9430	9430	97
488	20241101	112900	618609600	9430	9430	9430	9430	30
489	20241101	112800	618326700	9430	9430	9430	9430	51
490	20241101	112700	617845770	9420	9430	9430	9420	6
491	20241101	112600	617789200	9430	9430	9430	9430	38
492	20241101	112500	617430860	9430	9430	9430	9430	202
493	20241101	112400	615526000	9420	9420	9420	9420	257
494	20241101	112300	613105060	9410	9410	9410	9410	700
495	20241101	112200	606518060	9410	9410	9410	9410	723
496	20241101	112100	599714630	9410	9410	9410	9410	5
497	20241101	112000	599667580	9410	9410	9410	9410	0
498	20241101	111900	599667580	9410	9410	9410	9410	10
499	20241101	111800	599573480	9410	9410	9410	9410	0
500	20241101	111700	599573480	9410	9410	9410	9410	0
501	20241101	111600	599573480	9410	9400	9410	9400	97
502	20241101	111500	598661230	9400	9410	9410	9400	2199
503	20241101	111400	577990530	9410	9410	9410	9410	0
504	20241101	111300	577990530	9410	9410	9410	9410	501
505	20241101	111200	573276120	9400	9400	9400	9400	0
506	20241101	111100	573276120	9400	9400	9400	9400	1725
507	20241101	111000	557061120	9420	9420	9420	9420	100
508	20241101	110900	556119120	9420	9410	9420	9410	2
509	20241101	110800	556100290	9410	9410	9410	9410	36
510	20241101	110700	555761530	9400	9400	9400	9400	10
511	20241101	110600	555667530	9410	9410	9410	9410	113
512	20241101	110500	554604200	9420	9420	9420	9420	1
513	20241101	110400	554594780	9420	9420	9420	9420	0
514	20241101	110300	554594780	9420	9420	9420	9420	6
515	20241101	110200	554538260	9420	9420	9420	9420	1064
516	20241101	110100	544515380	9420	9410	9420	9410	30
517	20241101	110000	544232880	9420	9420	9420	9420	280
518	20241101	105900	541595280	9420	9420	9420	9420	201
519	20241101	105800	539701860	9430	9430	9430	9430	0
520	20241101	105700	539701860	9430	9430	9430	9430	0
521	20241101	105600	539701860	9430	9420	9430	9420	95
522	20241101	105500	538806870	9420	9420	9420	9420	7
523	20241101	105400	538740930	9410	9410	9420	9400	584
524	20241101	105300	533249190	9420	9410	9420	9410	110
525	20241101	105200	532213990	9430	9430	9430	9430	0
526	20241101	105100	532213990	9430	9410	9430	9410	1240
527	20241101	105000	520536800	9410	9410	9410	9410	0
528	20241101	104900	520536800	9410	9420	9420	9410	8
529	20241101	104800	520461510	9420	9420	9420	9420	10
530	20241101	104700	520367310	9420	9420	9420	9420	0
531	20241101	104600	520367310	9420	9420	9420	9420	74
532	20241101	104500	519670230	9420	9420	9420	9420	1
533	20241101	104400	519660810	9420	9420	9420	9420	0
534	20241101	104300	519660810	9420	9420	9420	9420	10
535	20241101	104200	519566610	9420	9420	9420	9420	1
536	20241101	104100	519557190	9390	9400	9400	9390	56
537	20241101	104000	519031310	9420	9420	9420	9400	171
538	20241101	103900	517420690	9390	9400	9420	9390	412
539	20241101	103800	513544580	9400	9400	9400	9400	112
540	20241101	103700	512491780	9400	9400	9400	9400	0
541	20241101	103600	512491780	9400	9400	9400	9400	0
542	20241101	103500	512491780	9400	9400	9410	9400	25
543	20241101	103400	512256770	9400	9400	9400	9400	7
544	20241101	103300	512190970	9420	9420	9420	9420	60
545	20241101	103200	511625770	9420	9430	9430	9420	86
546	20241101	103100	510814850	9430	9400	9430	9390	222
547	20241101	103000	508725600	9420	9390	9420	9390	6
548	20241101	102900	508669210	9420	9420	9420	9420	1
549	20241101	102800	508659790	9400	9380	9400	9380	21
550	20241101	102700	508462570	9380	9400	9410	9380	1202
551	20241101	102600	497186140	9420	9390	9420	9390	121
552	20241101	102500	496046500	9390	9390	9390	9390	256
553	20241101	102400	493642660	9380	9380	9380	9380	140
554	20241101	102300	492329460	9390	9390	9390	9390	793
555	20241101	102200	484883190	9390	9400	9400	9390	512
556	20241101	102100	480072510	9400	9400	9400	9400	0
557	20241101	102000	480072510	9400	9400	9400	9400	874
558	20241101	101900	471856910	9400	9400	9400	9400	79
559	20241101	101800	471114310	9420	9410	9420	9400	804
560	20241101	101700	463545980	9430	9430	9430	9430	1
561	20241101	101600	463536550	9430	9410	9430	9410	260
562	20241101	101500	461086530	9410	9400	9410	9400	11
563	20241101	101400	460983120	9390	9400	9400	9390	123
564	20241101	101300	459827050	9400	9400	9400	9400	126
565	20241101	101200	458642650	9400	9390	9400	9390	82
566	20241101	101100	457872470	9400	9400	9400	9400	42
567	20241101	101000	457477670	9400	9400	9400	9400	485
568	20241101	100900	452918670	9410	9400	9410	9400	267
569	20241101	100800	450408720	9400	9390	9400	9390	15
570	20241101	100700	450267860	9400	9400	9400	9400	403
571	20241101	100600	446479660	9410	9410	9410	9400	201
572	20241101	100500	444589410	9400	9400	9400	9400	66
573	20241101	100400	443969010	9430	9430	9430	9400	16
574	20241101	100300	443818160	9430	9400	9430	9390	181
575	20241101	100200	442117260	9390	9390	9390	9390	2
576	20241101	100100	442098480	9390	9400	9400	9390	1053
577	20241101	100000	432202410	9400	9420	9420	9400	2012
578	20241101	095900	413278370	9410	9420	9420	9410	134
579	20241101	095800	412016680	9420	9420	9420	9420	69
580	20241101	095700	411366700	9420	9440	9440	9420	1145
581	20241101	095600	400576550	9440	9440	9440	9440	2
582	20241101	095500	400557670	9440	9440	9440	9430	6
583	20241101	095400	400501070	9430	9430	9430	9430	39
584	20241101	095300	400133300	9430	9460	9460	9430	662
585	20241101	095200	393881640	9460	9460	9460	9460	13
586	20241101	095100	393758660	9440	9500	9500	9440	962
587	20241101	095000	384660330	9500	9500	9500	9500	1065
588	20241101	094900	374542830	9510	9510	9510	9510	1
589	20241101	094800	374533320	9510	9510	9510	9510	3
590	20241101	094700	374504790	9510	9490	9510	9490	313
591	20241101	094600	371534290	9490	9490	9490	9490	13
592	20241101	094500	371410920	9490	9460	9490	9460	8
593	20241101	094400	371335210	9460	9460	9460	9460	44
594	20241101	094300	370918970	9450	9450	9450	9450	12
595	20241101	094200	370805570	9450	9440	9450	9440	12
596	20241101	094100	370692230	9440	9460	9460	9440	1757
597	20241101	094000	354088420	9450	9450	9450	9450	0
598	20241101	093900	354088420	9450	9450	9500	9450	174
599	20241101	093800	352443070	9440	9440	9440	9440	100
600	20241101	093700	351499070	9430	9430	9430	9430	0
601	20241101	093600	351499070	9430	9430	9430	9430	100
602	20241101	093500	350556070	9440	9430	9440	9410	1153
603	20241101	093400	339694060	9430	9430	9430	9420	1062
604	20241101	093300	329680640	9430	9430	9430	9430	143
605	20241101	093200	328332150	9430	9430	9440	9430	284
606	20241101	093100	325654020	9430	9430	9430	9430	107
607	20241101	093000	324645010	9430	9430	9430	9430	150
608	20241101	092900	323230510	9440	9440	9440	9440	13
609	20241101	092800	323107790	9440	9410	9440	9390	384
610	20241101	092700	319497050	9400	9400	9400	9400	0
611	20241101	092600	319497050	9400	9430	9430	9400	314
612	20241101	092500	316543550	9430	9400	9430	9400	984
613	20241101	092400	307292950	9370	9380	9400	9370	537
614	20241101	092300	302255090	9390	9400	9410	9390	3412
615	20241101	092200	270182150	9400	9410	9410	9400	816
616	20241101	092100	262506400	9410	9410	9410	9410	0
617	20241101	092000	262506400	9410	9400	9440	9400	583
618	20241101	091900	257015550	9400	9460	9460	9400	4484
619	20241101	091800	214781100	9460	9460	9460	9450	526
620	20241101	091700	209809180	9450	9480	9480	9450	884
621	20241101	091600	201446950	9480	9510	9510	9470	3891
622	20241101	091500	164561880	9550	9540	9550	9510	916
623	20241101	091400	155847080	9540	9550	9550	9540	7
624	20241101	091300	155780270	9510	9520	9620	9510	660
625	20241101	091200	149493790	9530	9520	9530	9510	3158
626	20241101	091100	119425460	9520	9510	9520	9510	26
627	20241101	091000	119178190	9510	9510	9510	9500	116
628	20241101	090900	118075130	9510	9500	9510	9500	74
629	20241101	090800	117372010	9500	9480	9500	9470	5809
630	20241101	090700	62245810	9480	9480	9490	9480	258
631	20241101	090600	59799960	9480	9470	9480	9470	122
632	20241101	090500	58644060	9480	9460	9480	9460	259
633	20241101	090400	56193760	9410	9450	9460	9410	593
634	20241101	090300	50604620	9450	9450	9450	9450	794
635	20241101	090200	43101320	9410	9400	9420	9400	500
636	20241101	090100	38398320	9400	9420	9440	9400	2371
637	20241101	090000	16099340	9420	9420	9440	9420	1709