KissMeData/080160/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	194900	321975030	9760	9760	9760	9760	2489
3	20241101	194800	321975030	9760	9760	9760	9760	0
4	20241101	194700	321975030	9760	9760	9760	9760	0
5	20241101	194600	321975030	9760	9760	9760	9760	0
6	20241101	194500	321975030	9760	9760	9760	9760	0
7	20241101	194400	321975030	9760	9760	9760	9760	0
8	20241101	194300	321975030	9760	9760	9760	9760	0
9	20241101	194200	321975030	9760	9760	9760	9760	0
10	20241101	194100	321975030	9760	9760	9760	9760	0
11	20241101	194000	321975030	9760	9760	9760	9760	0
12	20241101	193900	321975030	9760	9760	9760	9760	0
13	20241101	193800	321975030	9760	9760	9760	9760	0
14	20241101	193700	321975030	9760	9760	9760	9760	0
15	20241101	193600	321975030	9760	9760	9760	9760	0
16	20241101	193500	321975030	9760	9760	9760	9760	0
17	20241101	193400	321975030	9760	9760	9760	9760	0
18	20241101	193300	321975030	9760	9760	9760	9760	0
19	20241101	193200	321975030	9760	9760	9760	9760	0
20	20241101	193100	321975030	9760	9760	9760	9760	0
21	20241101	193000	321975030	9760	9760	9760	9760	0
22	20241101	192900	321975030	9760	9760	9760	9760	0
23	20241101	192800	321975030	9760	9760	9760	9760	0
24	20241101	192700	321975030	9760	9760	9760	9760	0
25	20241101	192600	321975030	9760	9760	9760	9760	0
26	20241101	192500	321975030	9760	9760	9760	9760	0
27	20241101	192400	321975030	9760	9760	9760	9760	0
28	20241101	192300	321975030	9760	9760	9760	9760	0
29	20241101	192200	321975030	9760	9760	9760	9760	0
30	20241101	192100	321975030	9760	9760	9760	9760	0
31	20241101	192000	321975030	9760	9760	9760	9760	0
32	20241101	191900	321975030	9760	9760	9760	9760	2489
33	20241101	191800	321975030	9760	9760	9760	9760	0
34	20241101	191700	321975030	9760	9760	9760	9760	0
35	20241101	191600	321975030	9760	9760	9760	9760	0
36	20241101	191500	321975030	9760	9760	9760	9760	0
37	20241101	191400	321975030	9760	9760	9760	9760	0
38	20241101	191300	321975030	9760	9760	9760	9760	0
39	20241101	191200	321975030	9760	9760	9760	9760	0
40	20241101	191100	321975030	9760	9760	9760	9760	0
41	20241101	191000	321975030	9760	9760	9760	9760	0
42	20241101	190900	321975030	9760	9760	9760	9760	0
43	20241101	190800	321975030	9760	9760	9760	9760	0
44	20241101	190700	321975030	9760	9760	9760	9760	0
45	20241101	190600	321975030	9760	9760	9760	9760	0
46	20241101	190500	321975030	9760	9760	9760	9760	0
47	20241101	190400	321975030	9760	9760	9760	9760	0
48	20241101	190300	321975030	9760	9760	9760	9760	0
49	20241101	190200	321975030	9760	9760	9760	9760	0
50	20241101	190100	321975030	9760	9760	9760	9760	0
51	20241101	190000	321975030	9760	9760	9760	9760	0
52	20241101	185900	321975030	9760	9760	9760	9760	0
53	20241101	185800	321975030	9760	9760	9760	9760	0
54	20241101	185700	321975030	9760	9760	9760	9760	0
55	20241101	185600	321975030	9760	9760	9760	9760	0
56	20241101	185500	321975030	9760	9760	9760	9760	0
57	20241101	185400	321975030	9760	9760	9760	9760	0
58	20241101	185300	321975030	9760	9760	9760	9760	0
59	20241101	185200	321975030	9760	9760	9760	9760	0
60	20241101	185100	321975030	9760	9760	9760	9760	0
61	20241101	185000	321975030	9760	9760	9760	9760	0
62	20241101	184900	321975030	9760	9760	9760	9760	2489
63	20241101	184800	321975030	9760	9760	9760	9760	0
64	20241101	184700	321975030	9760	9760	9760	9760	0
65	20241101	184600	321975030	9760	9760	9760	9760	0
66	20241101	184500	321975030	9760	9760	9760	9760	0
67	20241101	184400	321975030	9760	9760	9760	9760	0
68	20241101	184300	321975030	9760	9760	9760	9760	0
69	20241101	184200	321975030	9760	9760	9760	9760	0
70	20241101	184100	321975030	9760	9760	9760	9760	0
71	20241101	184000	321975030	9760	9760	9760	9760	0
72	20241101	183900	321975030	9760	9760	9760	9760	0
73	20241101	183800	321975030	9760	9760	9760	9760	0
74	20241101	183700	321975030	9760	9760	9760	9760	0
75	20241101	183600	321975030	9760	9760	9760	9760	0
76	20241101	183500	321975030	9760	9760	9760	9760	0
77	20241101	183400	321975030	9760	9760	9760	9760	0
78	20241101	183300	321975030	9760	9760	9760	9760	0
79	20241101	183200	321975030	9760	9760	9760	9760	0
80	20241101	183100	321975030	9760	9760	9760	9760	0
81	20241101	183000	321975030	9760	9760	9760	9760	0
82	20241101	182900	321975030	9760	9760	9760	9760	0
83	20241101	182800	321975030	9760	9760	9760	9760	0
84	20241101	182700	321975030	9760	9760	9760	9760	0
85	20241101	182600	321975030	9760	9760	9760	9760	0
86	20241101	182500	321975030	9760	9760	9760	9760	0
87	20241101	182400	321975030	9760	9760	9760	9760	0
88	20241101	182300	321975030	9760	9760	9760	9760	0
89	20241101	182200	321975030	9760	9760	9760	9760	0
90	20241101	182100	321975030	9760	9760	9760	9760	0
91	20241101	182000	321975030	9760	9760	9760	9760	0
92	20241101	181900	321975030	9760	9760	9760	9760	2489
93	20241101	181800	321975030	9760	9760	9760	9760	0
94	20241101	181700	321975030	9760	9760	9760	9760	0
95	20241101	181600	321975030	9760	9760	9760	9760	0
96	20241101	181500	321975030	9760	9760	9760	9760	0
97	20241101	181400	321975030	9760	9760	9760	9760	0
98	20241101	181300	321975030	9760	9760	9760	9760	0
99	20241101	181200	321975030	9760	9760	9760	9760	0
100	20241101	181100	321975030	9760	9760	9760	9760	0
101	20241101	181000	321975030	9760	9760	9760	9760	0
102	20241101	180900	321975030	9760	9760	9760	9760	0
103	20241101	180800	321975030	9760	9760	9760	9760	0
104	20241101	180700	321975030	9760	9760	9760	9760	0
105	20241101	180600	321975030	9760	9760	9760	9760	0
106	20241101	180500	321975030	9760	9760	9760	9760	0
107	20241101	180400	321975030	9760	9760	9760	9760	0
108	20241101	180300	321975030	9760	9760	9760	9760	0
109	20241101	180200	321975030	9760	9760	9760	9760	0
110	20241101	180100	321975030	9760	9760	9760	9760	0
111	20241101	180000	321975030	9760	9760	9760	9760	0
112	20241101	175900	321975030	9760	9760	9760	9760	0
113	20241101	175800	321975030	9760	9760	9760	9760	0
114	20241101	175700	321975030	9760	9760	9760	9760	0
115	20241101	175600	321975030	9760	9760	9760	9760	0
116	20241101	175500	321975030	9760	9760	9760	9760	0
117	20241101	175400	321975030	9760	9760	9760	9760	0
118	20241101	175300	321975030	9760	9760	9760	9760	0
119	20241101	175200	321975030	9760	9760	9760	9760	0
120	20241101	175100	321975030	9760	9760	9760	9760	0
121	20241101	175000	321975030	9760	9760	9760	9760	0
122	20241101	174900	321975030	9760	9760	9760	9760	2489
123	20241101	174800	321975030	9760	9760	9760	9760	0
124	20241101	174700	321975030	9760	9760	9760	9760	0
125	20241101	174600	321975030	9760	9760	9760	9760	0
126	20241101	174500	321975030	9760	9760	9760	9760	0
127	20241101	174400	321975030	9760	9760	9760	9760	0
128	20241101	174300	321975030	9760	9760	9760	9760	0
129	20241101	174200	321975030	9760	9760	9760	9760	0
130	20241101	174100	321975030	9760	9760	9760	9760	0
131	20241101	174000	321975030	9760	9760	9760	9760	0
132	20241101	173900	321975030	9760	9760	9760	9760	0
133	20241101	173800	321975030	9760	9760	9760	9760	0
134	20241101	173700	321975030	9760	9760	9760	9760	0
135	20241101	173600	321975030	9760	9760	9760	9760	0
136	20241101	173500	321975030	9760	9760	9760	9760	0
137	20241101	173400	321975030	9760	9760	9760	9760	0
138	20241101	173300	321975030	9760	9760	9760	9760	0
139	20241101	173200	321975030	9760	9760	9760	9760	0
140	20241101	173100	321975030	9760	9760	9760	9760	0
141	20241101	173000	321975030	9760	9760	9760	9760	0
142	20241101	172900	321975030	9760	9760	9760	9760	0
143	20241101	172800	321975030	9760	9760	9760	9760	0
144	20241101	172700	321975030	9760	9760	9760	9760	0
145	20241101	172600	321975030	9760	9760	9760	9760	0
146	20241101	172500	321975030	9760	9760	9760	9760	0
147	20241101	172400	321975030	9760	9760	9760	9760	0
148	20241101	172300	321975030	9760	9760	9760	9760	0
149	20241101	172200	321975030	9760	9760	9760	9760	0
150	20241101	172100	321975030	9760	9760	9760	9760	0
151	20241101	172000	321975030	9760	9760	9760	9760	0
152	20241101	171900	321975030	9760	9760	9760	9760	2489
153	20241101	171800	321975030	9760	9760	9760	9760	0
154	20241101	171700	321975030	9760	9760	9760	9760	0
155	20241101	171600	321975030	9760	9760	9760	9760	0
156	20241101	171500	321975030	9760	9760	9760	9760	0
157	20241101	171400	321975030	9760	9760	9760	9760	0
158	20241101	171300	321975030	9760	9760	9760	9760	0
159	20241101	171200	321975030	9760	9760	9760	9760	0
160	20241101	171100	321975030	9760	9760	9760	9760	0
161	20241101	171000	321975030	9760	9760	9760	9760	0
162	20241101	170900	321975030	9760	9760	9760	9760	0
163	20241101	170800	321975030	9760	9760	9760	9760	0
164	20241101	170700	321975030	9760	9760	9760	9760	0
165	20241101	170600	321975030	9760	9760	9760	9760	0
166	20241101	170500	321975030	9760	9760	9760	9760	0
167	20241101	170400	321975030	9760	9760	9760	9760	0
168	20241101	170300	321975030	9760	9760	9760	9760	0
169	20241101	170200	321975030	9760	9760	9760	9760	0
170	20241101	170100	321975030	9760	9760	9760	9760	0
171	20241101	170000	321975030	9760	9760	9760	9760	0
172	20241101	165900	321975030	9760	9760	9760	9760	0
173	20241101	165800	321975030	9760	9760	9760	9760	0
174	20241101	165700	321975030	9760	9760	9760	9760	0
175	20241101	165600	321975030	9760	9760	9760	9760	0
176	20241101	165500	321975030	9760	9760	9760	9760	0
177	20241101	165400	321975030	9760	9760	9760	9760	0
178	20241101	165300	321975030	9760	9760	9760	9760	0
179	20241101	165200	321975030	9760	9760	9760	9760	0
180	20241101	165100	321975030	9760	9760	9760	9760	0
181	20241101	165000	321975030	9760	9760	9760	9760	0
182	20241101	164900	321975030	9760	9760	9760	9760	2489
183	20241101	164800	321975030	9760	9760	9760	9760	0
184	20241101	164700	321975030	9760	9760	9760	9760	0
185	20241101	164600	321975030	9760	9760	9760	9760	0
186	20241101	164500	321975030	9760	9760	9760	9760	0
187	20241101	164400	321975030	9760	9760	9760	9760	0
188	20241101	164300	321975030	9760	9760	9760	9760	0
189	20241101	164200	321975030	9760	9760	9760	9760	0
190	20241101	164100	321975030	9760	9760	9760	9760	0
191	20241101	164000	321975030	9760	9760	9760	9760	0
192	20241101	163900	321975030	9760	9760	9760	9760	0
193	20241101	163800	321975030	9760	9760	9760	9760	0
194	20241101	163700	321975030	9760	9760	9760	9760	0
195	20241101	163600	321975030	9760	9760	9760	9760	0
196	20241101	163500	321975030	9760	9760	9760	9760	0
197	20241101	163400	321975030	9760	9760	9760	9760	0
198	20241101	163300	321975030	9760	9760	9760	9760	0
199	20241101	163200	321975030	9760	9760	9760	9760	0
200	20241101	163100	321975030	9760	9760	9760	9760	0
201	20241101	163000	321975030	9760	9760	9760	9760	0
202	20241101	162900	321975030	9760	9760	9760	9760	0
203	20241101	162800	321975030	9760	9760	9760	9760	0
204	20241101	162700	321975030	9760	9760	9760	9760	0
205	20241101	162600	321975030	9760	9760	9760	9760	0
206	20241101	162500	321975030	9760	9760	9760	9760	0
207	20241101	162400	321975030	9760	9760	9760	9760	0
208	20241101	162300	321975030	9760	9760	9760	9760	0
209	20241101	162200	321975030	9760	9760	9760	9760	0
210	20241101	162100	321975030	9760	9760	9760	9760	0
211	20241101	162000	321975030	9760	9760	9760	9760	0
212	20241101	161900	321975030	9760	9760	9760	9760	2489
213	20241101	161800	321975030	9760	9760	9760	9760	0
214	20241101	161700	321975030	9760	9760	9760	9760	0
215	20241101	161600	321975030	9760	9760	9760	9760	0
216	20241101	161500	321975030	9760	9760	9760	9760	0
217	20241101	161400	321975030	9760	9760	9760	9760	0
218	20241101	161300	321975030	9760	9760	9760	9760	0
219	20241101	161200	321975030	9760	9760	9760	9760	0
220	20241101	161100	321975030	9760	9760	9760	9760	0
221	20241101	161000	321975030	9760	9760	9760	9760	0
222	20241101	160900	321975030	9760	9760	9760	9760	0
223	20241101	160800	321975030	9760	9760	9760	9760	0
224	20241101	160700	321975030	9760	9760	9760	9760	0
225	20241101	160600	321975030	9760	9760	9760	9760	0
226	20241101	160500	321975030	9760	9760	9760	9760	0
227	20241101	160400	321975030	9760	9760	9760	9760	0
228	20241101	160300	321975030	9760	9760	9760	9760	0
229	20241101	160200	321975030	9760	9760	9760	9760	0
230	20241101	160100	321975030	9760	9760	9760	9760	0
231	20241101	160000	321975030	9760	9760	9760	9760	0
232	20241101	155900	321975030	9760	9760	9760	9760	0
233	20241101	155800	321975030	9760	9760	9760	9760	0
234	20241101	155700	321975030	9760	9760	9760	9760	0
235	20241101	155600	321975030	9760	9760	9760	9760	0
236	20241101	155500	321975030	9760	9760	9760	9760	0
237	20241101	155400	321975030	9760	9760	9760	9760	0
238	20241101	155300	321975030	9760	9760	9760	9760	0
239	20241101	155200	321975030	9760	9760	9760	9760	0
240	20241101	155100	321975030	9760	9760	9760	9760	0
241	20241101	155000	321975030	9760	9760	9760	9760	0
242	20241101	154900	321975030	9760	9760	9760	9760	2489
243	20241101	154800	321975030	9760	9760	9760	9760	0
244	20241101	154700	321975030	9760	9760	9760	9760	0
245	20241101	154600	321975030	9760	9760	9760	9760	0
246	20241101	154500	321975030	9760	9760	9760	9760	0
247	20241101	154400	321975030	9760	9760	9760	9760	0
248	20241101	154300	321975030	9760	9760	9760	9760	0
249	20241101	154200	321975030	9760	9760	9760	9760	0
250	20241101	154100	321975030	9760	9760	9760	9760	0
251	20241101	154000	321975030	9760	9760	9760	9760	0
252	20241101	153900	321975030	9760	9760	9760	9760	0
253	20241101	153800	321975030	9760	9760	9760	9760	0
254	20241101	153700	321975030	9760	9760	9760	9760	0
255	20241101	153600	321975030	9760	9760	9760	9760	0
256	20241101	153500	321975030	9760	9760	9760	9760	0
257	20241101	153400	321975030	9760	9760	9760	9760	0
258	20241101	153300	321975030	9760	9760	9760	9760	0
259	20241101	153200	321975030	9760	9760	9760	9760	0
260	20241101	153100	321975030	9760	9760	9760	9760	0
261	20241101	153000	321975030	9760	9760	9760	9760	2489
262	20241101	152900	297682390	9760	9760	9760	9760	0
263	20241101	152800	297682390	9760	9760	9760	9760	0
264	20241101	152700	297682390	9760	9760	9760	9760	0
265	20241101	152600	297682390	9760	9760	9760	9760	0
266	20241101	152500	297682390	9760	9760	9760	9760	0
267	20241101	152400	297682390	9760	9760	9760	9760	0
268	20241101	152300	297682390	9760	9760	9760	9760	0
269	20241101	152200	297682390	9760	9760	9760	9760	0
270	20241101	152100	297682390	9760	9760	9760	9760	0
271	20241101	152000	297682390	9760	9760	9760	9760	0
272	20241101	151900	297682390	9760	9770	9770	9760	150
273	20241101	151800	296218290	9760	9770	9770	9760	33
274	20241101	151700	295895930	9770	9770	9770	9770	19
275	20241101	151600	295710300	9770	9770	9770	9760	33
276	20241101	151500	295387900	9770	9770	9770	9770	13
277	20241101	151400	295260890	9770	9770	9770	9770	2
278	20241101	151300	295241350	9770	9770	9770	9770	2
279	20241101	151200	295221810	9770	9770	9770	9770	2
280	20241101	151100	295202270	9760	9760	9760	9750	211
281	20241101	151000	293142950	9760	9760	9760	9760	4
282	20241101	150900	293103910	9750	9750	9750	9750	0
283	20241101	150800	293103910	9750	9750	9750	9750	0
284	20241101	150700	293103910	9750	9760	9760	9750	318
285	20241101	150600	290000410	9750	9750	9750	9750	333
286	20241101	150500	286753660	9750	9750	9750	9750	3
287	20241101	150400	286724410	9750	9750	9750	9750	0
288	20241101	150300	286724410	9750	9750	9750	9750	0
289	20241101	150200	286724410	9750	9750	9760	9750	100
290	20241101	150100	285749350	9750	9750	9750	9750	15
291	20241101	150000	285603100	9760	9760	9760	9760	379
292	20241101	145900	281904060	9770	9760	9770	9760	15
293	20241101	145800	281757640	9770	9770	9770	9770	2
294	20241101	145700	281738100	9770	9770	9770	9770	2
295	20241101	145600	281718560	9770	9770	9770	9770	12
296	20241101	145500	281601320	9770	9770	9770	9770	2
297	20241101	145400	281581780	9770	9760	9770	9760	43
298	20241101	145300	281162080	9760	9760	9760	9760	0
299	20241101	145200	281162080	9760	9760	9760	9760	0
300	20241101	145100	281162080	9760	9760	9760	9760	31
301	20241101	145000	280859520	9750	9770	9770	9750	108
302	20241101	144900	279804460	9760	9760	9760	9750	118
303	20241101	144800	278652810	9760	9760	9760	9760	150
304	20241101	144700	277188810	9750	9750	9750	9750	9
305	20241101	144600	277101060	9750	9750	9750	9750	20
306	20241101	144500	276906060	9750	9750	9750	9750	115
307	20241101	144400	275784810	9750	9750	9750	9750	0
308	20241101	144300	275784810	9750	9760	9760	9750	78
309	20241101	144200	275024280	9760	9760	9760	9760	2
310	20241101	144100	275004760	9760	9760	9760	9760	40
311	20241101	144000	274614360	9760	9760	9760	9760	1
312	20241101	143900	274604600	9760	9760	9760	9760	19
313	20241101	143800	274419160	9760	9760	9760	9760	50
314	20241101	143700	273931160	9760	9760	9760	9760	50
315	20241101	143600	273443160	9760	9760	9760	9760	0
316	20241101	143500	273443160	9760	9760	9760	9760	1
317	20241101	143400	273433400	9750	9750	9750	9750	235
318	20241101	143300	271142150	9750	9760	9760	9750	5
319	20241101	143200	271093360	9760	9760	9760	9760	0
320	20241101	143100	271093360	9760	9760	9760	9760	2
321	20241101	143000	271073840	9760	9760	9760	9760	2
322	20241101	142900	271054320	9760	9760	9760	9760	0
323	20241101	142800	271054320	9760	9760	9760	9760	2
324	20241101	142700	271034800	9750	9760	9760	9750	3
325	20241101	142600	271005530	9760	9760	9760	9760	2
326	20241101	142500	270986010	9760	9760	9760	9760	0
327	20241101	142400	270986010	9760	9750	9760	9750	176
328	20241101	142300	269269990	9750	9750	9750	9750	0
329	20241101	142200	269269990	9750	9750	9750	9750	4
330	20241101	142100	269230990	9750	9750	9750	9750	4
331	20241101	142000	269191990	9750	9750	9750	9750	2
332	20241101	141900	269172490	9750	9750	9750	9750	5
333	20241101	141800	269123740	9750	9750	9750	9750	51
334	20241101	141700	268626490	9750	9750	9750	9750	30
335	20241101	141600	268333990	9750	9750	9750	9750	2
336	20241101	141500	268314490	9750	9750	9750	9750	37
337	20241101	141400	267953740	9750	9750	9750	9750	4
338	20241101	141300	267914740	9740	9750	9750	9740	32
339	20241101	141200	267602750	9750	9750	9750	9750	3
340	20241101	141100	267573500	9740	9740	9760	9740	56
341	20241101	141000	267027060	9760	9740	9760	9740	68
342	20241101	140900	266363700	9740	9760	9760	9740	3
343	20241101	140800	266334440	9740	9740	9740	9740	25
344	20241101	140700	266090940	9750	9750	9750	9750	51
345	20241101	140600	265593690	9750	9750	9750	9750	68
346	20241101	140500	264930690	9760	9760	9760	9760	0
347	20241101	140400	264930690	9760	9760	9760	9760	0
348	20241101	140300	264930690	9760	9760	9760	9760	0
349	20241101	140200	264930690	9760	9760	9760	9760	1
350	20241101	140100	264920930	9750	9750	9750	9750	60
351	20241101	140000	264335930	9750	9750	9750	9750	0
352	20241101	135900	264335930	9750	9750	9750	9750	0
353	20241101	135800	264335930	9750	9750	9750	9750	3
354	20241101	135700	264306680	9740	9740	9740	9740	0
355	20241101	135600	264306680	9740	9750	9750	9740	304
356	20241101	135500	261342720	9750	9740	9750	9740	58
357	20241101	135400	260777600	9750	9750	9750	9750	1
358	20241101	135300	260767850	9750	9750	9750	9750	0
359	20241101	135200	260767850	9750	9750	9750	9750	0
360	20241101	135100	260767850	9750	9760	9760	9750	145
361	20241101	135000	259354080	9760	9760	9760	9760	4
362	20241101	134900	259315040	9750	9750	9750	9750	14
363	20241101	134800	259178540	9750	9750	9750	9750	32
364	20241101	134700	258866540	9750	9750	9750	9750	106
365	20241101	134600	257833040	9750	9750	9750	9750	133
366	20241101	134500	256536290	9750	9750	9750	9750	0
367	20241101	134400	256536290	9750	9750	9750	9750	1
368	20241101	134300	256526540	9760	9760	9760	9760	10
369	20241101	134200	256428940	9750	9750	9750	9750	107
370	20241101	134100	255385690	9750	9750	9750	9750	561
371	20241101	134000	249915940	9750	9750	9750	9750	100
372	20241101	133900	248940940	9750	9750	9750	9740	44
373	20241101	133800	248512220	9740	9750	9750	9740	7
374	20241101	133700	248444030	9750	9750	9750	9740	18
375	20241101	133600	248268540	9740	9740	9740	9740	3
376	20241101	133500	248239320	9740	9740	9740	9740	0
377	20241101	133400	248239320	9740	9740	9740	9740	6
378	20241101	133300	248180880	9740	9740	9740	9740	228
379	20241101	133200	245960160	9740	9740	9740	9740	364
380	20241101	133100	242414800	9750	9750	9750	9750	10
381	20241101	133000	242317300	9750	9750	9750	9750	0
382	20241101	132900	242317300	9750	9750	9750	9750	805
383	20241101	132800	234468550	9750	9750	9750	9750	0
384	20241101	132700	234468550	9750	9760	9760	9750	133
385	20241101	132600	233171740	9750	9750	9750	9750	302
386	20241101	132500	230227240	9750	9760	9770	9750	2191
387	20241101	132400	208853410	9770	9770	9770	9770	1
388	20241101	132300	208843640	9770	9770	9770	9770	2
389	20241101	132200	208824100	9770	9770	9770	9770	3
390	20241101	132100	208794790	9770	9770	9770	9770	12
391	20241101	132000	208677550	9770	9770	9770	9770	3
392	20241101	131900	208648240	9770	9770	9770	9770	2
393	20241101	131800	208628700	9770	9770	9770	9770	2
394	20241101	131700	208609160	9770	9770	9770	9770	35
395	20241101	131600	208267210	9770	9770	9770	9770	97
396	20241101	131500	207319520	9770	9780	9780	9770	239
397	20241101	131400	204984390	9770	9790	9790	9770	4
398	20241101	131300	204945270	9790	9790	9790	9790	19
399	20241101	131200	204759260	9790	9770	9790	9770	369
400	20241101	131100	201154110	9790	9790	9790	9790	2
401	20241101	131000	201134530	9790	9790	9790	9790	0
402	20241101	130900	201134530	9790	9790	9790	9790	2
403	20241101	130800	201114950	9790	9790	9790	9790	0
404	20241101	130700	201114950	9790	9790	9790	9790	2
405	20241101	130600	201095370	9790	9790	9790	9790	0
406	20241101	130500	201095370	9790	9790	9790	9790	2
407	20241101	130400	201075790	9790	9790	9790	9790	0
408	20241101	130300	201075790	9790	9790	9790	9790	2
409	20241101	130200	201056210	9790	9790	9790	9790	0
410	20241101	130100	201056210	9790	9790	9790	9770	15
411	20241101	130000	200909380	9790	9790	9790	9790	0
412	20241101	125900	200909380	9790	9790	9790	9770	231
413	20241101	125800	198649890	9780	9790	9790	9780	53
414	20241101	125700	198131240	9790	9790	9790	9790	2
415	20241101	125600	198111660	9780	9780	9780	9780	0
416	20241101	125500	198111660	9780	9780	9780	9780	0
417	20241101	125400	198111660	9780	9780	9780	9780	0
418	20241101	125300	198111660	9780	9780	9780	9780	0
419	20241101	125200	198111660	9780	9780	9780	9780	0
420	20241101	125100	198111660	9780	9780	9780	9770	119
421	20241101	125000	196948350	9800	9790	9800	9790	36
422	20241101	124900	196595840	9770	9770	9770	9770	0
423	20241101	124800	196595840	9770	9770	9770	9770	0
424	20241101	124700	196595840	9770	9770	9770	9770	0
425	20241101	124600	196595840	9770	9770	9770	9770	0
426	20241101	124500	196595840	9770	9780	9780	9770	61
427	20241101	124400	195999640	9790	9780	9790	9780	701
428	20241101	124300	189137110	9780	9780	9780	9780	40
429	20241101	124200	188745910	9780	9770	9780	9770	85
430	20241101	124100	187914930	9780	9780	9780	9780	295
431	20241101	124000	185029830	9780	9780	9780	9780	14
432	20241101	123900	184892910	9790	9790	9790	9790	0
433	20241101	123800	184892910	9790	9790	9790	9790	11
434	20241101	123700	184785220	9780	9780	9780	9780	0
435	20241101	123600	184785220	9780	9780	9780	9780	76
436	20241101	123500	184041940	9770	9770	9770	9770	0
437	20241101	123400	184041940	9770	9770	9770	9770	0
438	20241101	123300	184041940	9770	9770	9770	9770	36
439	20241101	123200	183690220	9770	9780	9780	9770	24
440	20241101	123100	183455700	9780	9780	9780	9780	0
441	20241101	123000	183455700	9780	9780	9780	9780	1
442	20241101	122900	183445920	9780	9780	9780	9780	252
443	20241101	122800	180981360	9790	9790	9790	9790	44
444	20241101	122700	180550600	9790	9790	9790	9790	0
445	20241101	122600	180550600	9790	9790	9790	9790	6
446	20241101	122500	180491860	9790	9790	9790	9790	0
447	20241101	122400	180491860	9790	9790	9790	9790	1
448	20241101	122300	180482070	9790	9790	9790	9790	2
449	20241101	122200	180462490	9790	9790	9790	9790	1
450	20241101	122100	180452700	9790	9790	9790	9790	215
451	20241101	122000	178347850	9790	9790	9790	9790	1
452	20241101	121900	178338060	9790	9790	9790	9790	77
453	20241101	121800	177584230	9790	9790	9790	9790	32
454	20241101	121700	177270950	9790	9790	9790	9790	30
455	20241101	121600	176977250	9790	9790	9790	9790	1
456	20241101	121500	176967460	9790	9790	9790	9790	0
457	20241101	121400	176967460	9790	9790	9790	9790	15
458	20241101	121300	176820610	9790	9790	9790	9790	60
459	20241101	121200	176233210	9790	9790	9790	9790	0
460	20241101	121100	176233210	9790	9790	9790	9790	0
461	20241101	121000	176233210	9790	9790	9790	9790	0
462	20241101	120900	176233210	9790	9790	9790	9790	0
463	20241101	120800	176233210	9790	9790	9790	9790	1
464	20241101	120700	176223420	9800	9800	9800	9800	0
465	20241101	120600	176223420	9800	9800	9800	9800	0
466	20241101	120500	176223420	9800	9790	9800	9790	90
467	20241101	120400	175341510	9790	9790	9790	9790	22
468	20241101	120300	175126130	9790	9790	9790	9790	10
469	20241101	120200	175028230	9790	9790	9790	9790	28
470	20241101	120100	174754110	9780	9780	9780	9780	0
471	20241101	120000	174754110	9780	9780	9780	9780	0
472	20241101	115900	174754110	9780	9780	9780	9780	0
473	20241101	115800	174754110	9780	9780	9780	9780	1
474	20241101	115700	174744330	9790	9790	9790	9790	27
475	20241101	115600	174480000	9790	9790	9800	9790	18
476	20241101	115500	174303770	9800	9790	9800	9790	2
477	20241101	115400	174284180	9800	9800	9800	9800	1
478	20241101	115300	174274380	9790	9790	9790	9790	0
479	20241101	115200	174274380	9790	9790	9790	9790	0
480	20241101	115100	174274380	9790	9790	9790	9790	3
481	20241101	115000	174245010	9790	9790	9790	9790	0
482	20241101	114900	174245010	9790	9790	9790	9790	0
483	20241101	114800	174245010	9790	9790	9790	9790	2
484	20241101	114700	174225430	9790	9790	9790	9790	8
485	20241101	114600	174147110	9790	9790	9800	9780	273
486	20241101	114500	171474650	9790	9790	9800	9790	14
487	20241101	114400	171337580	9790	9790	9790	9790	2
488	20241101	114300	171318000	9780	9780	9790	9780	23
489	20241101	114200	171092860	9780	9780	9780	9780	0
490	20241101	114100	171092860	9780	9780	9790	9780	52
491	20241101	114000	170584070	9780	9780	9790	9780	23
492	20241101	113900	170359120	9780	9780	9780	9780	0
493	20241101	113800	170359120	9780	9780	9780	9780	1
494	20241101	113700	170349340	9780	9780	9790	9780	22
495	20241101	113600	170134170	9800	9800	9800	9800	0
496	20241101	113500	170134170	9800	9800	9800	9800	0
497	20241101	113400	170134170	9800	9800	9800	9800	0
498	20241101	113300	170134170	9800	9770	9800	9760	29
499	20241101	113200	169850600	9800	9800	9800	9800	0
500	20241101	113100	169850600	9800	9800	9800	9800	0
501	20241101	113000	169850600	9800	9790	9800	9790	3
502	20241101	112900	169821220	9800	9780	9800	9780	119
503	20241101	112800	168657380	9770	9770	9770	9770	70
504	20241101	112700	167973480	9760	9760	9760	9760	200
505	20241101	112600	166021480	9770	9770	9770	9770	30
506	20241101	112500	165728380	9770	9770	9770	9770	0
507	20241101	112400	165728380	9770	9770	9770	9770	16
508	20241101	112300	165572060	9770	9770	9770	9770	0
509	20241101	112200	165572060	9770	9770	9770	9770	64
510	20241101	112100	164946780	9770	9770	9770	9770	10
511	20241101	112000	164849080	9770	9770	9770	9770	0
512	20241101	111900	164849080	9770	9770	9770	9770	0
513	20241101	111800	164849080	9770	9770	9770	9770	0
514	20241101	111700	164849080	9770	9770	9770	9770	1
515	20241101	111600	164839310	9770	9780	9780	9770	97
516	20241101	111500	163891610	9780	9780	9780	9780	0
517	20241101	111400	163891610	9780	9780	9780	9780	2
518	20241101	111300	163872050	9780	9780	9780	9780	1
519	20241101	111200	163862270	9780	9770	9800	9770	146
520	20241101	111100	162435770	9770	9770	9770	9770	242
521	20241101	111000	160071430	9770	9770	9770	9770	4
522	20241101	110900	160032350	9760	9760	9760	9760	0
523	20241101	110800	160032350	9760	9770	9770	9760	18
524	20241101	110700	159856650	9770	9770	9770	9770	0
525	20241101	110600	159856650	9770	9760	9770	9760	5
526	20241101	110500	159807820	9770	9770	9770	9770	3
527	20241101	110400	159778510	9760	9760	9760	9760	1
528	20241101	110300	159768750	9770	9770	9770	9770	12
529	20241101	110200	159651510	9760	9770	9770	9760	247
530	20241101	110100	157240490	9770	9770	9770	9760	8
531	20241101	110000	157162340	9760	9770	9770	9760	107
532	20241101	105900	156116990	9770	9770	9770	9770	2
533	20241101	105800	156097450	9770	9770	9770	9770	1
534	20241101	105700	156087680	9770	9770	9770	9770	22
535	20241101	105600	155872740	9760	9760	9760	9760	177
536	20241101	105500	154145220	9760	9750	9760	9750	4
537	20241101	105400	154106190	9760	9760	9760	9760	2
538	20241101	105300	154086670	9760	9760	9760	9760	1
539	20241101	105200	154076910	9760	9760	9760	9760	62
540	20241101	105100	153471790	9760	9760	9760	9760	0
541	20241101	105000	153471790	9760	9760	9760	9760	2
542	20241101	104900	153452270	9760	9760	9760	9760	35
543	20241101	104800	153110670	9760	9760	9760	9760	2
544	20241101	104700	153091150	9760	9760	9760	9760	3
545	20241101	104600	153061870	9760	9760	9760	9760	51
546	20241101	104500	152564110	9760	9760	9760	9760	1
547	20241101	104400	152554350	9750	9750	9750	9750	5
548	20241101	104300	152505600	9750	9750	9750	9740	144
549	20241101	104200	151101640	9750	9750	9750	9750	116
550	20241101	104100	149970640	9740	9750	9750	9740	135
551	20241101	104000	148654680	9750	9750	9750	9740	23
552	20241101	103900	148430480	9750	9750	9750	9740	89
553	20241101	103800	147563050	9750	9750	9750	9750	0
554	20241101	103700	147563050	9750	9750	9750	9750	9
555	20241101	103600	147475300	9750	9750	9750	9750	30
556	20241101	103500	147182800	9750	9750	9750	9750	9
557	20241101	103400	147095050	9750	9750	9750	9750	1
558	20241101	103300	147085300	9750	9750	9750	9750	25
559	20241101	103200	146841550	9750	9750	9750	9750	622
560	20241101	103100	140777050	9760	9760	9760	9760	1
561	20241101	103000	140767290	9760	9760	9760	9760	0
562	20241101	102900	140767290	9760	9760	9760	9760	2
563	20241101	102800	140747770	9750	9760	9760	9750	106
564	20241101	102700	139714070	9760	9760	9760	9760	4
565	20241101	102600	139675030	9760	9760	9760	9760	70
566	20241101	102500	138991830	9760	9750	9760	9750	297
567	20241101	102400	136096050	9760	9760	9760	9760	5
568	20241101	102300	136047250	9760	9760	9760	9760	45
569	20241101	102200	135608050	9760	9760	9760	9760	16
570	20241101	102100	135451890	9750	9750	9750	9750	0
571	20241101	102000	135451890	9750	9750	9760	9750	394
572	20241101	101900	131610380	9760	9760	9760	9760	70
573	20241101	101800	130927180	9760	9760	9760	9760	3
574	20241101	101700	130897900	9760	9760	9760	9760	72
575	20241101	101600	130195180	9760	9760	9760	9760	46
576	20241101	101500	129746220	9760	9760	9760	9760	15
577	20241101	101400	129599820	9760	9760	9760	9760	71
578	20241101	101300	128906860	9760	9760	9760	9760	0
579	20241101	101200	128906860	9760	9760	9760	9760	1
580	20241101	101100	128897100	9750	9750	9750	9750	300
581	20241101	101000	125972100	9760	9770	9770	9760	1399
582	20241101	100900	112308420	9780	9780	9780	9780	469
583	20241101	100800	107721600	9790	9790	9790	9790	0
584	20241101	100700	107721600	9790	9790	9790	9790	0
585	20241101	100600	107721600	9790	9790	9790	9790	12
586	20241101	100500	107604120	9790	9790	9790	9790	0
587	20241101	100400	107604120	9790	9790	9790	9780	178
588	20241101	100300	105863260	9790	9790	9790	9790	0
589	20241101	100200	105863260	9790	9790	9790	9790	56
590	20241101	100100	105315020	9790	9800	9800	9790	179
591	20241101	100000	103562590	9790	9800	9800	9790	58
592	20241101	095900	102994250	9800	9800	9800	9800	2
593	20241101	095800	102974650	9800	9800	9800	9800	2
594	20241101	095700	102955050	9800	9780	9800	9780	288
595	20241101	095600	100137310	9780	9780	9780	9780	2
596	20241101	095500	100117750	9770	9770	9770	9770	3
597	20241101	095400	100088440	9780	9780	9780	9780	68
598	20241101	095300	99423400	9780	9770	9780	9770	333
599	20241101	095200	96169630	9770	9770	9770	9770	84
600	20241101	095100	95348950	9770	9830	9830	9770	4247
601	20241101	095000	53710580	9820	9820	9820	9820	0
602	20241101	094900	53710580	9820	9830	9830	9820	52
603	20241101	094800	53199920	9830	9830	9830	9830	4
604	20241101	094700	53160600	9830	9830	9830	9830	8
605	20241101	094600	53081960	9830	9830	9830	9830	7
606	20241101	094500	53013150	9820	9820	9820	9820	30
607	20241101	094400	52718550	9820	9830	9830	9820	291
608	20241101	094300	49860910	9830	9830	9830	9830	1
609	20241101	094200	49851080	9820	9820	9820	9820	0
610	20241101	094100	49851080	9820	9820	9820	9820	19
611	20241101	094000	49664500	9810	9810	9810	9810	359
612	20241101	093900	46142710	9810	9810	9810	9810	161
613	20241101	093800	44563300	9810	9810	9810	9810	34
614	20241101	093700	44229760	9810	9840	9840	9800	1322
615	20241101	093600	31253400	9840	9840	9840	9840	0
616	20241101	093500	31253400	9840	9840	9840	9840	2
617	20241101	093400	31233720	9840	9840	9840	9840	10
618	20241101	093300	31135320	9840	9840	9840	9840	10
619	20241101	093200	31036920	9840	9840	9840	9840	0
620	20241101	093100	31036920	9840	9840	9840	9840	7
621	20241101	093000	30968040	9830	9840	9840	9830	100
622	20241101	092900	29984140	9850	9850	9850	9850	24
623	20241101	092800	29747740	9860	9860	9860	9860	3
624	20241101	092700	29718160	9860	9850	9860	9840	39
625	20241101	092600	29334000	9850	9850	9850	9850	0
626	20241101	092500	29334000	9850	9850	9850	9850	5
627	20241101	092400	29284750	9840	9850	9850	9840	39
628	20241101	092300	28900610	9840	9850	9850	9840	23
629	20241101	092200	28674090	9860	9860	9860	9860	1
630	20241101	092100	28664230	9850	9850	9850	9850	36
631	20241101	092000	28309630	9840	9840	9840	9840	86
632	20241101	091900	27463390	9840	9840	9840	9840	101
633	20241101	091800	26469550	9840	9840	9840	9840	16
634	20241101	091700	26312110	9840	9840	9840	9840	58
635	20241101	091600	25741390	9840	9850	9850	9840	64
636	20241101	091500	25111330	9850	9830	9850	9830	59
637	20241101	091400	24530630	9830	9830	9830	9830	2
638	20241101	091300	24510970	9820	9820	9820	9810	61
639	20241101	091200	23911960	9810	9860	9860	9810	34
640	20241101	091100	23577190	9810	9870	9870	9810	27
641	20241101	091000	23310880	9810	9890	9890	9810	478
642	20241101	090900	18616330	9890	9810	9890	9810	93
643	20241101	090800	17703840	9820	9810	9840	9810	749
644	20241101	090700	10351480	9800	9800	9800	9800	239
645	20241101	090600	8009280	9810	9870	9880	9810	683
646	20241101	090500	1298630	9880	9880	9890	9880	33
647	20241101	090400	972570	9900	9900	9900	9900	24
648	20241101	090300	734970	9900	9910	9910	9900	23
649	20241101	090200	507180	9910	9910	9910	9910	0
650	20241101	090100	507180	9910	9930	9930	9910	14
651	20241101	090000	368420	9950	9960	9960	9950	37