KissMeData/158430/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	202100	243778585	4050	4050	4050	4050	3083
3	20241101	202000	243778585	4050	4050	4050	4050	0
4	20241101	201900	243778585	4050	4050	4050	4050	0
5	20241101	201800	243778585	4050	4050	4050	4050	0
6	20241101	201700	243778585	4050	4050	4050	4050	0
7	20241101	201600	243778585	4050	4050	4050	4050	0
8	20241101	201500	243778585	4050	4050	4050	4050	0
9	20241101	201400	243778585	4050	4050	4050	4050	0
10	20241101	201300	243778585	4050	4050	4050	4050	0
11	20241101	201200	243778585	4050	4050	4050	4050	0
12	20241101	201100	243778585	4050	4050	4050	4050	0
13	20241101	201000	243778585	4050	4050	4050	4050	0
14	20241101	200900	243778585	4050	4050	4050	4050	0
15	20241101	200800	243778585	4050	4050	4050	4050	0
16	20241101	200700	243778585	4050	4050	4050	4050	0
17	20241101	200600	243778585	4050	4050	4050	4050	0
18	20241101	200500	243778585	4050	4050	4050	4050	0
19	20241101	200400	243778585	4050	4050	4050	4050	0
20	20241101	200300	243778585	4050	4050	4050	4050	0
21	20241101	200200	243778585	4050	4050	4050	4050	0
22	20241101	200100	243778585	4050	4050	4050	4050	0
23	20241101	200000	243778585	4050	4050	4050	4050	0
24	20241101	195900	243778585	4050	4050	4050	4050	0
25	20241101	195800	243778585	4050	4050	4050	4050	0
26	20241101	195700	243778585	4050	4050	4050	4050	0
27	20241101	195600	243778585	4050	4050	4050	4050	0
28	20241101	195500	243778585	4050	4050	4050	4050	0
29	20241101	195400	243778585	4050	4050	4050	4050	0
30	20241101	195300	243778585	4050	4050	4050	4050	0
31	20241101	195200	243778585	4050	4050	4050	4050	0
32	20241101	195100	243778585	4050	4050	4050	4050	3083
33	20241101	195000	243778585	4050	4050	4050	4050	0
34	20241101	194900	243778585	4050	4050	4050	4050	0
35	20241101	194800	243778585	4050	4050	4050	4050	0
36	20241101	194700	243778585	4050	4050	4050	4050	0
37	20241101	194600	243778585	4050	4050	4050	4050	0
38	20241101	194500	243778585	4050	4050	4050	4050	0
39	20241101	194400	243778585	4050	4050	4050	4050	0
40	20241101	194300	243778585	4050	4050	4050	4050	0
41	20241101	194200	243778585	4050	4050	4050	4050	0
42	20241101	194100	243778585	4050	4050	4050	4050	0
43	20241101	194000	243778585	4050	4050	4050	4050	0
44	20241101	193900	243778585	4050	4050	4050	4050	0
45	20241101	193800	243778585	4050	4050	4050	4050	0
46	20241101	193700	243778585	4050	4050	4050	4050	0
47	20241101	193600	243778585	4050	4050	4050	4050	0
48	20241101	193500	243778585	4050	4050	4050	4050	0
49	20241101	193400	243778585	4050	4050	4050	4050	0
50	20241101	193300	243778585	4050	4050	4050	4050	0
51	20241101	193200	243778585	4050	4050	4050	4050	0
52	20241101	193100	243778585	4050	4050	4050	4050	0
53	20241101	193000	243778585	4050	4050	4050	4050	0
54	20241101	192900	243778585	4050	4050	4050	4050	0
55	20241101	192800	243778585	4050	4050	4050	4050	0
56	20241101	192700	243778585	4050	4050	4050	4050	0
57	20241101	192600	243778585	4050	4050	4050	4050	0
58	20241101	192500	243778585	4050	4050	4050	4050	0
59	20241101	192400	243778585	4050	4050	4050	4050	0
60	20241101	192300	243778585	4050	4050	4050	4050	0
61	20241101	192200	243778585	4050	4050	4050	4050	0
62	20241101	192100	243778585	4050	4050	4050	4050	3083
63	20241101	192000	243778585	4050	4050	4050	4050	0
64	20241101	191900	243778585	4050	4050	4050	4050	0
65	20241101	191800	243778585	4050	4050	4050	4050	0
66	20241101	191700	243778585	4050	4050	4050	4050	0
67	20241101	191600	243778585	4050	4050	4050	4050	0
68	20241101	191500	243778585	4050	4050	4050	4050	0
69	20241101	191400	243778585	4050	4050	4050	4050	0
70	20241101	191300	243778585	4050	4050	4050	4050	0
71	20241101	191200	243778585	4050	4050	4050	4050	0
72	20241101	191100	243778585	4050	4050	4050	4050	0
73	20241101	191000	243778585	4050	4050	4050	4050	0
74	20241101	190900	243778585	4050	4050	4050	4050	0
75	20241101	190800	243778585	4050	4050	4050	4050	0
76	20241101	190700	243778585	4050	4050	4050	4050	0
77	20241101	190600	243778585	4050	4050	4050	4050	0
78	20241101	190500	243778585	4050	4050	4050	4050	0
79	20241101	190400	243778585	4050	4050	4050	4050	0
80	20241101	190300	243778585	4050	4050	4050	4050	0
81	20241101	190200	243778585	4050	4050	4050	4050	0
82	20241101	190100	243778585	4050	4050	4050	4050	0
83	20241101	190000	243778585	4050	4050	4050	4050	0
84	20241101	185900	243778585	4050	4050	4050	4050	0
85	20241101	185800	243778585	4050	4050	4050	4050	0
86	20241101	185700	243778585	4050	4050	4050	4050	0
87	20241101	185600	243778585	4050	4050	4050	4050	0
88	20241101	185500	243778585	4050	4050	4050	4050	0
89	20241101	185400	243778585	4050	4050	4050	4050	0
90	20241101	185300	243778585	4050	4050	4050	4050	0
91	20241101	185200	243778585	4050	4050	4050	4050	0
92	20241101	185100	243778585	4050	4050	4050	4050	3083
93	20241101	185000	243778585	4050	4050	4050	4050	0
94	20241101	184900	243778585	4050	4050	4050	4050	0
95	20241101	184800	243778585	4050	4050	4050	4050	0
96	20241101	184700	243778585	4050	4050	4050	4050	0
97	20241101	184600	243778585	4050	4050	4050	4050	0
98	20241101	184500	243778585	4050	4050	4050	4050	0
99	20241101	184400	243778585	4050	4050	4050	4050	0
100	20241101	184300	243778585	4050	4050	4050	4050	0
101	20241101	184200	243778585	4050	4050	4050	4050	0
102	20241101	184100	243778585	4050	4050	4050	4050	0
103	20241101	184000	243778585	4050	4050	4050	4050	0
104	20241101	183900	243778585	4050	4050	4050	4050	0
105	20241101	183800	243778585	4050	4050	4050	4050	0
106	20241101	183700	243778585	4050	4050	4050	4050	0
107	20241101	183600	243778585	4050	4050	4050	4050	0
108	20241101	183500	243778585	4050	4050	4050	4050	0
109	20241101	183400	243778585	4050	4050	4050	4050	0
110	20241101	183300	243778585	4050	4050	4050	4050	0
111	20241101	183200	243778585	4050	4050	4050	4050	0
112	20241101	183100	243778585	4050	4050	4050	4050	0
113	20241101	183000	243778585	4050	4050	4050	4050	0
114	20241101	182900	243778585	4050	4050	4050	4050	0
115	20241101	182800	243778585	4050	4050	4050	4050	0
116	20241101	182700	243778585	4050	4050	4050	4050	0
117	20241101	182600	243778585	4050	4050	4050	4050	0
118	20241101	182500	243778585	4050	4050	4050	4050	0
119	20241101	182400	243778585	4050	4050	4050	4050	0
120	20241101	182300	243778585	4050	4050	4050	4050	0
121	20241101	182200	243778585	4050	4050	4050	4050	0
122	20241101	182100	243778585	4050	4050	4050	4050	3083
123	20241101	182000	243778585	4050	4050	4050	4050	0
124	20241101	181900	243778585	4050	4050	4050	4050	0
125	20241101	181800	243778585	4050	4050	4050	4050	0
126	20241101	181700	243778585	4050	4050	4050	4050	0
127	20241101	181600	243778585	4050	4050	4050	4050	0
128	20241101	181500	243778585	4050	4050	4050	4050	0
129	20241101	181400	243778585	4050	4050	4050	4050	0
130	20241101	181300	243778585	4050	4050	4050	4050	0
131	20241101	181200	243778585	4050	4050	4050	4050	0
132	20241101	181100	243778585	4050	4050	4050	4050	0
133	20241101	181000	243778585	4050	4050	4050	4050	0
134	20241101	180900	243778585	4050	4050	4050	4050	0
135	20241101	180800	243778585	4050	4050	4050	4050	0
136	20241101	180700	243778585	4050	4050	4050	4050	0
137	20241101	180600	243778585	4050	4050	4050	4050	0
138	20241101	180500	243778585	4050	4050	4050	4050	0
139	20241101	180400	243778585	4050	4050	4050	4050	0
140	20241101	180300	243778585	4050	4050	4050	4050	0
141	20241101	180200	243778585	4050	4050	4050	4050	0
142	20241101	180100	243778585	4050	4050	4050	4050	0
143	20241101	180000	243778585	4050	4050	4050	4050	0
144	20241101	175900	243778585	4050	4050	4050	4050	0
145	20241101	175800	243778585	4050	4050	4050	4050	0
146	20241101	175700	243778585	4050	4050	4050	4050	0
147	20241101	175600	243778585	4050	4050	4050	4050	0
148	20241101	175500	243778585	4050	4050	4050	4050	0
149	20241101	175400	243778585	4050	4050	4050	4050	0
150	20241101	175300	243778585	4050	4050	4050	4050	0
151	20241101	175200	243778585	4050	4050	4050	4050	0
152	20241101	175100	243778585	4050	4050	4050	4050	3083
153	20241101	175000	243778585	4050	4050	4050	4050	0
154	20241101	174900	243778585	4050	4050	4050	4050	0
155	20241101	174800	243778585	4050	4050	4050	4050	0
156	20241101	174700	243778585	4050	4050	4050	4050	0
157	20241101	174600	243778585	4050	4050	4050	4050	0
158	20241101	174500	243778585	4050	4050	4050	4050	0
159	20241101	174400	243778585	4050	4050	4050	4050	0
160	20241101	174300	243778585	4050	4050	4050	4050	0
161	20241101	174200	243778585	4050	4050	4050	4050	0
162	20241101	174100	243778585	4050	4050	4050	4050	0
163	20241101	174000	243778585	4050	4050	4050	4050	0
164	20241101	173900	243778585	4050	4050	4050	4050	0
165	20241101	173800	243778585	4050	4050	4050	4050	0
166	20241101	173700	243778585	4050	4050	4050	4050	0
167	20241101	173600	243778585	4050	4050	4050	4050	0
168	20241101	173500	243778585	4050	4050	4050	4050	0
169	20241101	173400	243778585	4050	4050	4050	4050	0
170	20241101	173300	243778585	4050	4050	4050	4050	0
171	20241101	173200	243778585	4050	4050	4050	4050	0
172	20241101	173100	243778585	4050	4050	4050	4050	0
173	20241101	173000	243778585	4050	4050	4050	4050	0
174	20241101	172900	243778585	4050	4050	4050	4050	0
175	20241101	172800	243778585	4050	4050	4050	4050	0
176	20241101	172700	243778585	4050	4050	4050	4050	0
177	20241101	172600	243778585	4050	4050	4050	4050	0
178	20241101	172500	243778585	4050	4050	4050	4050	0
179	20241101	172400	243778585	4050	4050	4050	4050	0
180	20241101	172300	243778585	4050	4050	4050	4050	0
181	20241101	172200	243778585	4050	4050	4050	4050	0
182	20241101	172100	243778585	4050	4050	4050	4050	3083
183	20241101	172000	243778585	4050	4050	4050	4050	0
184	20241101	171900	243778585	4050	4050	4050	4050	0
185	20241101	171800	243778585	4050	4050	4050	4050	0
186	20241101	171700	243778585	4050	4050	4050	4050	0
187	20241101	171600	243778585	4050	4050	4050	4050	0
188	20241101	171500	243778585	4050	4050	4050	4050	0
189	20241101	171400	243778585	4050	4050	4050	4050	0
190	20241101	171300	243778585	4050	4050	4050	4050	0
191	20241101	171200	243778585	4050	4050	4050	4050	0
192	20241101	171100	243778585	4050	4050	4050	4050	0
193	20241101	171000	243778585	4050	4050	4050	4050	0
194	20241101	170900	243778585	4050	4050	4050	4050	0
195	20241101	170800	243778585	4050	4050	4050	4050	0
196	20241101	170700	243778585	4050	4050	4050	4050	0
197	20241101	170600	243778585	4050	4050	4050	4050	0
198	20241101	170500	243778585	4050	4050	4050	4050	0
199	20241101	170400	243778585	4050	4050	4050	4050	0
200	20241101	170300	243778585	4050	4050	4050	4050	0
201	20241101	170200	243778585	4050	4050	4050	4050	0
202	20241101	170100	243778585	4050	4050	4050	4050	0
203	20241101	170000	243778585	4050	4050	4050	4050	0
204	20241101	165900	243778585	4050	4050	4050	4050	0
205	20241101	165800	243778585	4050	4050	4050	4050	0
206	20241101	165700	243778585	4050	4050	4050	4050	0
207	20241101	165600	243778585	4050	4050	4050	4050	0
208	20241101	165500	243778585	4050	4050	4050	4050	0
209	20241101	165400	243778585	4050	4050	4050	4050	0
210	20241101	165300	243778585	4050	4050	4050	4050	0
211	20241101	165200	243778585	4050	4050	4050	4050	0
212	20241101	165100	243778585	4050	4050	4050	4050	3083
213	20241101	165000	243778585	4050	4050	4050	4050	0
214	20241101	164900	243778585	4050	4050	4050	4050	0
215	20241101	164800	243778585	4050	4050	4050	4050	0
216	20241101	164700	243778585	4050	4050	4050	4050	0
217	20241101	164600	243778585	4050	4050	4050	4050	0
218	20241101	164500	243778585	4050	4050	4050	4050	0
219	20241101	164400	243778585	4050	4050	4050	4050	0
220	20241101	164300	243778585	4050	4050	4050	4050	0
221	20241101	164200	243778585	4050	4050	4050	4050	0
222	20241101	164100	243778585	4050	4050	4050	4050	0
223	20241101	164000	243778585	4050	4050	4050	4050	0
224	20241101	163900	243778585	4050	4050	4050	4050	0
225	20241101	163800	243778585	4050	4050	4050	4050	0
226	20241101	163700	243778585	4050	4050	4050	4050	0
227	20241101	163600	243778585	4050	4050	4050	4050	0
228	20241101	163500	243778585	4050	4050	4050	4050	0
229	20241101	163400	243778585	4050	4050	4050	4050	0
230	20241101	163300	243778585	4050	4050	4050	4050	0
231	20241101	163200	243778585	4050	4050	4050	4050	0
232	20241101	163100	243778585	4050	4050	4050	4050	0
233	20241101	163000	243778585	4050	4050	4050	4050	0
234	20241101	162900	243778585	4050	4050	4050	4050	0
235	20241101	162800	243778585	4050	4050	4050	4050	0
236	20241101	162700	243778585	4050	4050	4050	4050	0
237	20241101	162600	243778585	4050	4050	4050	4050	0
238	20241101	162500	243778585	4050	4050	4050	4050	0
239	20241101	162400	243778585	4050	4050	4050	4050	0
240	20241101	162300	243778585	4050	4050	4050	4050	0
241	20241101	162200	243778585	4050	4050	4050	4050	0
242	20241101	162100	243778585	4050	4050	4050	4050	3083
243	20241101	162000	243778585	4050	4050	4050	4050	0
244	20241101	161900	243778585	4050	4050	4050	4050	0
245	20241101	161800	243778585	4050	4050	4050	4050	0
246	20241101	161700	243778585	4050	4050	4050	4050	0
247	20241101	161600	243778585	4050	4050	4050	4050	0
248	20241101	161500	243778585	4050	4050	4050	4050	0
249	20241101	161400	243778585	4050	4050	4050	4050	0
250	20241101	161300	243778585	4050	4050	4050	4050	0
251	20241101	161200	243778585	4050	4050	4050	4050	0
252	20241101	161100	243778585	4050	4050	4050	4050	0
253	20241101	161000	243778585	4050	4050	4050	4050	0
254	20241101	160900	243778585	4050	4050	4050	4050	0
255	20241101	160800	243778585	4050	4050	4050	4050	0
256	20241101	160700	243778585	4050	4050	4050	4050	0
257	20241101	160600	243778585	4050	4050	4050	4050	0
258	20241101	160500	243778585	4050	4050	4050	4050	0
259	20241101	160400	243778585	4050	4050	4050	4050	0
260	20241101	160300	243778585	4050	4050	4050	4050	0
261	20241101	160200	243778585	4050	4050	4050	4050	0
262	20241101	160100	243778585	4050	4050	4050	4050	0
263	20241101	160000	243778585	4050	4050	4050	4050	0
264	20241101	155900	243778585	4050	4050	4050	4050	0
265	20241101	155800	243778585	4050	4050	4050	4050	0
266	20241101	155700	243778585	4050	4050	4050	4050	0
267	20241101	155600	243778585	4050	4050	4050	4050	0
268	20241101	155500	243778585	4050	4050	4050	4050	0
269	20241101	155400	243778585	4050	4050	4050	4050	0
270	20241101	155300	243778585	4050	4050	4050	4050	0
271	20241101	155200	243778585	4050	4050	4050	4050	0
272	20241101	155100	243778585	4050	4050	4050	4050	3083
273	20241101	155000	243778585	4050	4050	4050	4050	0
274	20241101	154900	243778585	4050	4050	4050	4050	0
275	20241101	154800	243778585	4050	4050	4050	4050	0
276	20241101	154700	243778585	4050	4050	4050	4050	0
277	20241101	154600	243778585	4050	4050	4050	4050	0
278	20241101	154500	243778585	4050	4050	4050	4050	0
279	20241101	154400	243778585	4050	4050	4050	4050	0
280	20241101	154300	243778585	4050	4050	4050	4050	0
281	20241101	154200	243778585	4050	4050	4050	4050	0
282	20241101	154100	243778585	4050	4050	4050	4050	0
283	20241101	154000	243778585	4050	4050	4050	4050	0
284	20241101	153900	243778585	4050	4050	4050	4050	0
285	20241101	153800	243778585	4050	4050	4050	4050	0
286	20241101	153700	243778585	4050	4050	4050	4050	0
287	20241101	153600	243778585	4050	4050	4050	4050	0
288	20241101	153500	243778585	4050	4050	4050	4050	0
289	20241101	153400	243778585	4050	4050	4050	4050	0
290	20241101	153300	243778585	4050	4050	4050	4050	0
291	20241101	153200	243778585	4050	4050	4050	4050	0
292	20241101	153100	243778585	4050	4050	4050	4050	0
293	20241101	153000	243778585	4050	4050	4050	4050	3083
294	20241101	152900	231292435	4050	4050	4050	4050	0
295	20241101	152800	231292435	4050	4050	4050	4050	0
296	20241101	152700	231292435	4050	4050	4050	4050	0
297	20241101	152600	231292435	4050	4050	4050	4050	0
298	20241101	152500	231292435	4050	4050	4050	4050	0
299	20241101	152400	231292435	4050	4050	4050	4050	0
300	20241101	152300	231292435	4050	4050	4050	4050	0
301	20241101	152200	231292435	4050	4050	4050	4050	0
302	20241101	152100	231292435	4050	4050	4050	4050	0
303	20241101	152000	231292435	4050	4050	4050	4050	0
304	20241101	151900	231292435	4050	4050	4050	4050	1581
305	20241101	151800	224889385	4050	4055	4055	4050	533
306	20241101	151700	222730120	4055	4055	4055	4050	676
307	20241101	151600	219991440	4055	4055	4055	4055	35
308	20241101	151500	219849515	4055	4055	4055	4055	0
309	20241101	151400	219849515	4055	4055	4055	4055	32
310	20241101	151300	219719755	4055	4055	4055	4055	97
311	20241101	151200	219326420	4055	4060	4060	4055	525
312	20241101	151100	217194925	4060	4060	4060	4060	0
313	20241101	151000	217194925	4060	4060	4060	4060	0
314	20241101	150900	217194925	4060	4065	4065	4060	2
315	20241101	150800	217186800	4065	4075	4075	4065	14
316	20241101	150700	217129880	4070	4070	4070	4070	1
317	20241101	150600	217125810	4065	4065	4065	4065	0
318	20241101	150500	217125810	4065	4065	4065	4065	0
319	20241101	150400	217125810	4065	4065	4065	4065	0
320	20241101	150300	217125810	4065	4065	4065	4065	0
321	20241101	150200	217125810	4065	4065	4065	4065	0
322	20241101	150100	217125810	4065	4065	4065	4065	0
323	20241101	150000	217125810	4065	4065	4065	4065	0
324	20241101	145900	217125810	4065	4065	4065	4065	105
325	20241101	145800	216698985	4075	4075	4075	4075	245
326	20241101	145700	215700610	4075	4075	4075	4075	0
327	20241101	145600	215700610	4075	4075	4075	4075	1
328	20241101	145500	215696535	4075	4075	4075	4075	65
329	20241101	145400	215431660	4075	4075	4075	4075	0
330	20241101	145300	215431660	4075	4075	4075	4075	0
331	20241101	145200	215431660	4075	4075	4075	4075	0
332	20241101	145100	215431660	4075	4075	4075	4075	0
333	20241101	145000	215431660	4075	4075	4075	4075	0
334	20241101	144900	215431660	4075	4075	4075	4075	0
335	20241101	144800	215431660	4075	4075	4075	4075	0
336	20241101	144700	215431660	4075	4075	4075	4075	0
337	20241101	144600	215431660	4075	4075	4075	4075	0
338	20241101	144500	215431660	4075	4075	4075	4075	0
339	20241101	144400	215431660	4075	4075	4075	4075	0
340	20241101	144300	215431660	4075	4075	4075	4075	0
341	20241101	144200	215431660	4075	4090	4090	4075	99
342	20241101	144100	215028175	4075	4075	4075	4075	0
343	20241101	144000	215028175	4075	4075	4075	4075	0
344	20241101	143900	215028175	4075	4075	4075	4075	87
345	20241101	143800	214673650	4065	4065	4065	4065	0
346	20241101	143700	214673650	4065	4065	4065	4065	0
347	20241101	143600	214673650	4065	4060	4065	4060	81
348	20241101	143500	214344535	4065	4065	4065	4065	1
349	20241101	143400	214340470	4065	4065	4065	4065	4
350	20241101	143300	214324210	4065	4065	4065	4065	21
351	20241101	143200	214238845	4065	4065	4065	4065	0
352	20241101	143100	214238845	4065	4065	4065	4065	0
353	20241101	143000	214238845	4065	4065	4065	4065	0
354	20241101	142900	214238845	4065	4065	4065	4065	5
355	20241101	142800	214218520	4065	4070	4070	4065	16
356	20241101	142700	214153475	4070	4070	4070	4070	0
357	20241101	142600	214153475	4070	4070	4070	4070	0
358	20241101	142500	214153475	4070	4070	4070	4070	4
359	20241101	142400	214137195	4075	4075	4075	4075	0
360	20241101	142300	214137195	4075	4075	4075	4075	1
361	20241101	142200	214133120	4075	4075	4075	4075	20
362	20241101	142100	214051620	4075	4075	4075	4075	10
363	20241101	142000	214010870	4070	4070	4070	4070	0
364	20241101	141900	214010870	4070	4070	4070	4070	0
365	20241101	141800	214010870	4070	4070	4070	4070	97
366	20241101	141700	213616080	4075	4075	4075	4075	13
367	20241101	141600	213563105	4075	4070	4075	4065	282
368	20241101	141500	212416085	4075	4075	4075	4075	0
369	20241101	141400	212416085	4075	4075	4075	4075	0
370	20241101	141300	212416085	4075	4075	4075	4075	0
371	20241101	141200	212416085	4075	4075	4075	4075	1114
372	20241101	141100	207876535	4075	4075	4075	4075	0
373	20241101	141000	207876535	4075	4075	4075	4075	0
374	20241101	140900	207876535	4075	4080	4080	4075	2000
375	20241101	140800	199726055	4095	4095	4095	4095	0
376	20241101	140700	199726055	4095	4095	4095	4095	0
377	20241101	140600	199726055	4095	4095	4095	4095	0
378	20241101	140500	199726055	4095	4085	4095	4085	110
379	20241101	140400	199275735	4080	4070	4080	4070	1020
380	20241101	140300	195123955	4075	4075	4075	4075	0
381	20241101	140200	195123955	4075	4075	4075	4075	1361
382	20241101	140100	189577880	4080	4080	4080	4080	118
383	20241101	140000	189096440	4080	4080	4080	4080	0
384	20241101	135900	189096440	4080	4080	4080	4080	0
385	20241101	135800	189096440	4080	4120	4120	4080	4291
386	20241101	135700	171513100	4100	4105	4105	4100	1355
387	20241101	135600	165952525	4120	4120	4120	4120	0
388	20241101	135500	165952525	4120	4120	4120	4120	0
389	20241101	135400	165952525	4120	4120	4120	4120	0
390	20241101	135300	165952525	4120	4120	4120	4120	0
391	20241101	135200	165952525	4120	4120	4120	4120	0
392	20241101	135100	165952525	4120	4120	4120	4120	0
393	20241101	135000	165952525	4120	4120	4120	4120	0
394	20241101	134900	165952525	4120	4120	4120	4120	0
395	20241101	134800	165952525	4120	4120	4120	4120	0
396	20241101	134700	165952525	4120	4120	4120	4120	0
397	20241101	134600	165952525	4120	4120	4120	4120	0
398	20241101	134500	165952525	4120	4120	4120	4120	0
399	20241101	134400	165952525	4120	4120	4120	4120	1
400	20241101	134300	165948405	4120	4120	4120	4120	0
401	20241101	134200	165948405	4120	4110	4120	4110	39
402	20241101	134100	165787735	4105	4105	4105	4105	0
403	20241101	134000	165787735	4105	4105	4105	4105	0
404	20241101	133900	165787735	4105	4105	4105	4105	0
405	20241101	133800	165787735	4105	4105	4105	4105	50
406	20241101	133700	165582485	4105	4105	4105	4105	0
407	20241101	133600	165582485	4105	4105	4105	4105	0
408	20241101	133500	165582485	4105	4115	4115	4105	1030
409	20241101	133400	161351485	4115	4115	4115	4115	0
410	20241101	133300	161351485	4115	4115	4115	4115	0
411	20241101	133200	161351485	4115	4115	4115	4115	0
412	20241101	133100	161351485	4115	4115	4115	4115	0
413	20241101	133000	161351485	4115	4115	4115	4115	50
414	20241101	132900	161145735	4115	4115	4115	4115	0
415	20241101	132800	161145735	4115	4115	4115	4115	0
416	20241101	132700	161145735	4115	4115	4115	4115	497
417	20241101	132600	159100580	4120	4120	4120	4120	2
418	20241101	132500	159092340	4120	4120	4120	4120	1
419	20241101	132400	159088220	4115	4115	4115	4115	0
420	20241101	132300	159088220	4115	4115	4115	4115	0
421	20241101	132200	159088220	4115	4115	4115	4115	0
422	20241101	132100	159088220	4115	4115	4115	4115	0
423	20241101	132000	159088220	4115	4115	4115	4115	0
424	20241101	131900	159088220	4115	4115	4115	4115	0
425	20241101	131800	159088220	4115	4115	4115	4115	0
426	20241101	131700	159088220	4115	4115	4115	4115	0
427	20241101	131600	159088220	4115	4115	4115	4115	0
428	20241101	131500	159088220	4115	4115	4115	4115	0
429	20241101	131400	159088220	4115	4115	4115	4115	0
430	20241101	131300	159088220	4115	4115	4115	4115	0
431	20241101	131200	159088220	4115	4115	4115	4115	0
432	20241101	131100	159088220	4115	4115	4115	4115	0
433	20241101	131000	159088220	4115	4115	4115	4115	0
434	20241101	130900	159088220	4115	4115	4115	4115	0
435	20241101	130800	159088220	4115	4115	4115	4115	0
436	20241101	130700	159088220	4115	4120	4120	4115	293
437	20241101	130600	157881210	4130	4130	4130	4130	0
438	20241101	130500	157881210	4130	4130	4130	4130	1
439	20241101	130400	157877080	4115	4115	4115	4115	0
440	20241101	130300	157877080	4115	4115	4115	4115	0
441	20241101	130200	157877080	4115	4115	4115	4115	0
442	20241101	130100	157877080	4115	4115	4115	4115	0
443	20241101	130000	157877080	4115	4115	4115	4115	0
444	20241101	125900	157877080	4115	4115	4115	4115	0
445	20241101	125800	157877080	4115	4115	4115	4115	0
446	20241101	125700	157877080	4115	4115	4115	4115	26
447	20241101	125600	157770090	4110	4110	4110	4110	0
448	20241101	125500	157770090	4110	4090	4110	4090	2321
449	20241101	125400	148253750	4080	4080	4080	4080	0
450	20241101	125300	148253750	4080	4080	4080	4080	0
451	20241101	125200	148253750	4080	4080	4080	4080	0
452	20241101	125100	148253750	4080	4080	4080	4080	0
453	20241101	125000	148253750	4080	4080	4080	4080	0
454	20241101	124900	148253750	4080	4080	4080	4080	0
455	20241101	124800	148253750	4080	4080	4080	4080	1
456	20241101	124700	148249670	4080	4080	4080	4080	0
457	20241101	124600	148249670	4080	4085	4085	4080	500
458	20241101	124500	146209660	4085	4085	4085	4085	0
459	20241101	124400	146209660	4085	4085	4085	4085	0
460	20241101	124300	146209660	4085	4085	4085	4085	44
461	20241101	124200	146029920	4075	4075	4075	4075	0
462	20241101	124100	146029920	4075	4075	4075	4075	0
463	20241101	124000	146029920	4075	4075	4075	4075	0
464	20241101	123900	146029920	4075	4075	4075	4075	0
465	20241101	123800	146029920	4075	4075	4075	4075	0
466	20241101	123700	146029920	4075	4075	4075	4075	200
467	20241101	123600	145214920	4075	4075	4075	4075	0
468	20241101	123500	145214920	4075	4075	4075	4075	0
469	20241101	123400	145214920	4075	4080	4080	4075	700
470	20241101	123300	142362345	4080	4080	4080	4080	285
471	20241101	123200	141199545	4075	4075	4075	4075	0
472	20241101	123100	141199545	4075	4075	4075	4075	0
473	20241101	123000	141199545	4075	4075	4075	4075	0
474	20241101	122900	141199545	4075	4075	4075	4075	0
475	20241101	122800	141199545	4075	4050	4075	4050	2765
476	20241101	122700	129950635	4050	4055	4055	4050	500
477	20241101	122600	127924650	4060	4080	4080	4055	2235
478	20241101	122500	118835230	4090	4090	4090	4090	0
479	20241101	122400	118835230	4090	4090	4090	4090	0
480	20241101	122300	118835230	4090	4090	4090	4090	0
481	20241101	122200	118835230	4090	4090	4090	4090	0
482	20241101	122100	118835230	4090	4090	4090	4090	0
483	20241101	122000	118835230	4090	4080	4100	4070	347
484	20241101	121900	117420100	4075	4075	4075	4075	0
485	20241101	121800	117420100	4075	4075	4075	4075	0
486	20241101	121700	117420100	4075	4085	4085	4075	300
487	20241101	121600	116196590	4085	4085	4085	4085	0
488	20241101	121500	116196590	4085	4085	4085	4085	0
489	20241101	121400	116196590	4085	4085	4085	4085	0
490	20241101	121300	116196590	4085	4095	4095	4085	900
491	20241101	121200	112518205	4095	4095	4095	4095	0
492	20241101	121100	112518205	4095	4095	4095	4095	731
493	20241101	121000	109524760	4100	4100	4100	4100	0
494	20241101	120900	109524760	4100	4100	4100	4100	0
495	20241101	120800	109524760	4100	4100	4100	4100	0
496	20241101	120700	109524760	4100	4100	4100	4100	0
497	20241101	120600	109524760	4100	4100	4100	4100	0
498	20241101	120500	109524760	4100	4100	4100	4100	0
499	20241101	120400	109524760	4100	4100	4100	4100	1
500	20241101	120300	109520660	4100	4100	4100	4100	0
501	20241101	120200	109520660	4100	4100	4100	4100	0
502	20241101	120100	109520660	4100	4100	4100	4100	0
503	20241101	120000	109520660	4100	4095	4100	4095	301
504	20241101	115900	108288060	4100	4100	4100	4100	0
505	20241101	115800	108288060	4100	4100	4100	4100	0
506	20241101	115700	108288060	4100	4100	4100	4100	0
507	20241101	115600	108288060	4100	4100	4100	4100	0
508	20241101	115500	108288060	4100	4100	4100	4100	10
509	20241101	115400	108247060	4100	4100	4100	4100	0
510	20241101	115300	108247060	4100	4100	4100	4100	0
511	20241101	115200	108247060	4100	4100	4100	4100	0
512	20241101	115100	108247060	4100	4100	4100	4100	39
513	20241101	115000	108087160	4095	4095	4095	4095	0
514	20241101	114900	108087160	4095	4095	4095	4095	0
515	20241101	114800	108087160	4095	4095	4095	4095	0
516	20241101	114700	108087160	4095	4095	4095	4095	0
517	20241101	114600	108087160	4095	4095	4095	4095	7
518	20241101	114500	108058495	4105	4105	4105	4105	0
519	20241101	114400	108058495	4105	4105	4105	4105	0
520	20241101	114300	108058495	4105	4105	4105	4105	24
521	20241101	114200	107959975	4095	4095	4095	4095	110
522	20241101	114100	107509525	4105	4105	4105	4105	0
523	20241101	114000	107509525	4105	4105	4105	4105	0
524	20241101	113900	107509525	4105	4105	4105	4105	0
525	20241101	113800	107509525	4105	4105	4105	4105	0
526	20241101	113700	107509525	4105	4105	4105	4105	0
527	20241101	113600	107509525	4105	4105	4105	4105	0
528	20241101	113500	107509525	4105	4105	4105	4105	0
529	20241101	113400	107509525	4105	4105	4105	4105	0
530	20241101	113300	107509525	4105	4105	4105	4105	0
531	20241101	113200	107509525	4105	4105	4105	4105	0
532	20241101	113100	107509525	4105	4105	4105	4105	0
533	20241101	113000	107509525	4105	4105	4105	4105	0
534	20241101	112900	107509525	4105	4105	4105	4105	1
535	20241101	112800	107505420	4105	4105	4105	4105	0
536	20241101	112700	107505420	4105	4105	4105	4105	7
537	20241101	112600	107476685	4090	4100	4100	4090	400
538	20241101	112500	105837955	4100	4105	4105	4100	15
539	20241101	112400	105776450	4100	4100	4100	4100	0
540	20241101	112300	105776450	4100	4100	4100	4100	0
541	20241101	112200	105776450	4100	4100	4100	4100	0
542	20241101	112100	105776450	4100	4100	4100	4100	4715
543	20241101	112000	86444950	4105	4105	4105	4105	25
544	20241101	111900	86342325	4105	4105	4105	4105	0
545	20241101	111800	86342325	4105	4105	4105	4105	0
546	20241101	111700	86342325	4105	4105	4105	4105	0
547	20241101	111600	86342325	4105	4105	4105	4105	48
548	20241101	111500	86145285	4105	4105	4105	4105	1
549	20241101	111400	86141180	4085	4085	4085	4085	0
550	20241101	111300	86141180	4085	4085	4085	4085	0
551	20241101	111200	86141180	4085	4085	4085	4085	0
552	20241101	111100	86141180	4085	4085	4085	4085	0
553	20241101	111000	86141180	4085	4085	4085	4085	0
554	20241101	110900	86141180	4085	4085	4085	4085	122
555	20241101	110800	85642810	4085	4085	4085	4085	0
556	20241101	110700	85642810	4085	4090	4090	4085	114
557	20241101	110600	85177070	4090	4090	4090	4090	0
558	20241101	110500	85177070	4090	4090	4090	4090	0
559	20241101	110400	85177070	4090	4090	4090	4090	0
560	20241101	110300	85177070	4090	4090	4090	4090	0
561	20241101	110200	85177070	4090	4100	4100	4090	6101
562	20241101	110100	60165510	4110	4110	4110	4110	0
563	20241101	110000	60165510	4110	4110	4110	4110	0
564	20241101	105900	60165510	4110	4110	4110	4110	0
565	20241101	105800	60165510	4110	4110	4110	4110	0
566	20241101	105700	60165510	4110	4110	4110	4110	0
567	20241101	105600	60165510	4110	4110	4110	4110	0
568	20241101	105500	60165510	4110	4100	4110	4100	158
569	20241101	105400	59517700	4100	4100	4100	4100	930
570	20241101	105300	55704700	4110	4110	4110	4110	0
571	20241101	105200	55704700	4110	4110	4110	4110	0
572	20241101	105100	55704700	4110	4105	4110	4105	866
573	20241101	105000	52149765	4105	4105	4105	4105	290
574	20241101	104900	50959315	4110	4110	4110	4110	0
575	20241101	104800	50959315	4110	4110	4110	4110	0
576	20241101	104700	50959315	4110	4110	4110	4110	500
577	20241101	104600	48904315	4110	4110	4110	4110	0
578	20241101	104500	48904315	4110	4110	4110	4110	0
579	20241101	104400	48904315	4110	4110	4110	4110	0
580	20241101	104300	48904315	4110	4110	4110	4110	1
581	20241101	104200	48900205	4110	4110	4110	4110	4
582	20241101	104100	48883765	4110	4110	4110	4110	0
583	20241101	104000	48883765	4110	4110	4110	4110	0
584	20241101	103900	48883765	4110	4110	4110	4110	0
585	20241101	103800	48883765	4110	4110	4110	4110	0
586	20241101	103700	48883765	4110	4110	4110	4110	0
587	20241101	103600	48883765	4110	4110	4110	4110	0
588	20241101	103500	48883765	4110	4110	4110	4110	209
589	20241101	103400	48024775	4100	4100	4100	4100	300
590	20241101	103300	46794775	4100	4100	4100	4100	0
591	20241101	103200	46794775	4100	4105	4105	4100	307
592	20241101	103100	45534730	4110	4110	4110	4110	0
593	20241101	103000	45534730	4110	4110	4110	4110	0
594	20241101	102900	45534730	4110	4110	4110	4110	5
595	20241101	102800	45514180	4110	4110	4110	4110	0
596	20241101	102700	45514180	4110	4110	4110	4110	0
597	20241101	102600	45514180	4110	4110	4110	4110	0
598	20241101	102500	45514180	4110	4110	4110	4110	0
599	20241101	102400	45514180	4110	4110	4110	4110	0
600	20241101	102300	45514180	4110	4110	4110	4110	3
601	20241101	102200	45501850	4110	4110	4110	4110	0
602	20241101	102100	45501850	4110	4110	4110	4110	1
603	20241101	102000	45497740	4105	4105	4105	4105	26
604	20241101	101900	45391010	4110	4110	4110	4110	0
605	20241101	101800	45391010	4110	4105	4110	4105	1225
606	20241101	101700	40362380	4110	4105	4110	4105	3
607	20241101	101600	40350055	4105	4105	4105	4105	2
608	20241101	101500	40341845	4110	4110	4110	4110	0
609	20241101	101400	40341845	4110	4110	4110	4110	0
610	20241101	101300	40341845	4110	4110	4110	4110	0
611	20241101	101200	40341845	4110	4110	4110	4110	0
612	20241101	101100	40341845	4110	4110	4110	4110	0
613	20241101	101000	40341845	4110	4110	4110	4110	5
614	20241101	100900	40321295	4105	4105	4105	4105	0
615	20241101	100800	40321295	4105	4105	4105	4105	100
616	20241101	100700	39910795	4105	4105	4105	4105	560
617	20241101	100600	37611995	4105	4105	4105	4105	121
618	20241101	100500	37115290	4110	4110	4110	4110	0
619	20241101	100400	37115290	4110	4110	4110	4110	10
620	20241101	100300	37074190	4110	4110	4110	4110	49
621	20241101	100200	36872800	4105	4110	4110	4105	55
622	20241101	100100	36646925	4110	4110	4110	4110	0
623	20241101	100000	36646925	4110	4110	4110	4110	70
624	20241101	095900	36359225	4120	4120	4120	4120	10
625	20241101	095800	36318025	4120	4120	4120	4120	218
626	20241101	095700	35419865	4120	4115	4120	4115	398
627	20241101	095600	33781450	4115	4105	4115	4105	11
628	20241101	095500	33736285	4115	4115	4115	4115	0
629	20241101	095400	33736285	4115	4110	4115	4110	101
630	20241101	095300	33321170	4115	4115	4115	4115	0
631	20241101	095200	33321170	4115	4110	4115	4110	101
632	20241101	095100	32906055	4120	4120	4120	4120	0
633	20241101	095000	32906055	4120	4120	4120	4120	0
634	20241101	094900	32906055	4120	4120	4120	4120	2
635	20241101	094800	32897815	4120	4120	4120	4120	0
636	20241101	094700	32897815	4120	4120	4120	4120	24
637	20241101	094600	32798935	4120	4120	4120	4120	1
638	20241101	094500	32794815	4120	4105	4120	4105	21
639	20241101	094400	32708595	4105	4095	4105	4095	2001
640	20241101	094300	24497985	4100	4100	4100	4100	0
641	20241101	094200	24497985	4100	4100	4100	4100	0
642	20241101	094100	24497985	4100	4100	4100	4100	0
643	20241101	094000	24497985	4100	4100	4100	4100	0
644	20241101	093900	24497985	4100	4095	4100	4095	2
645	20241101	093800	24489790	4095	4095	4095	4095	0
646	20241101	093700	24489790	4095	4095	4095	4095	12
647	20241101	093600	24440650	4100	4090	4100	4090	4
648	20241101	093500	24424275	4090	4090	4090	4090	0
649	20241101	093400	24424275	4090	4095	4095	4090	2
650	20241101	093300	24416090	4095	4090	4095	4090	8
651	20241101	093200	24383355	4095	4095	4095	4095	244
652	20241101	093100	23384175	4100	4100	4100	4100	0
653	20241101	093000	23384175	4100	4095	4100	4090	79
654	20241101	092900	23061045	4100	4090	4100	4090	33
655	20241101	092800	22925975	4090	4090	4090	4090	4
656	20241101	092700	22909615	4100	4095	4100	4080	36
657	20241101	092600	22762245	4090	4090	4090	4090	10
658	20241101	092500	22721345	4075	4080	4080	4075	20
659	20241101	092400	22639840	4075	4075	4075	4075	0
660	20241101	092300	22639840	4075	4075	4075	4075	0
661	20241101	092200	22639840	4075	4075	4075	4075	0
662	20241101	092100	22639840	4075	4075	4075	4075	0
663	20241101	092000	22639840	4075	4075	4075	4075	1
664	20241101	091900	22635765	4060	4060	4065	4060	251
665	20241101	091800	21616690	4060	4070	4070	4050	99
666	20241101	091700	21215340	4075	4095	4095	4075	654
667	20241101	091600	18540535	4105	4095	4105	4095	2
668	20241101	091500	18532335	4095	4120	4150	4015	3215
669	20241101	091400	5518515	4145	4145	4145	4145	0
670	20241101	091300	5518515	4145	4145	4145	4145	5
671	20241101	091200	5497790	4145	4115	4145	4115	148
672	20241101	091100	4886235	4145	4145	4145	4145	0
673	20241101	091000	4886235	4145	4145	4145	4145	0
674	20241101	090900	4886235	4145	4145	4145	4145	0
675	20241101	090800	4886235	4145	4145	4150	4125	990
676	20241101	090700	799445	4150	4150	4150	4150	55
677	20241101	090600	571195	4150	4150	4150	4150	0
678	20241101	090500	571195	4150	4160	4185	4130	96
679	20241101	090400	171290	4185	4185	4185	4185	1
680	20241101	090300	167105	4160	4160	4160	4160	0
681	20241101	090200	167105	4160	4160	4160	4160	4
682	20241101	090100	150465	4165	4165	4165	4165	0
683	20241101	090000	150465	4165	4180	4180	4165	36