KissMeData/194700/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	202800	587968700	9760	9760	9760	9760	630
3	20241101	202700	587968700	9760	9760	9760	9760	0
4	20241101	202600	587968700	9760	9760	9760	9760	0
5	20241101	202500	587968700	9760	9760	9760	9760	0
6	20241101	202400	587968700	9760	9760	9760	9760	0
7	20241101	202300	587968700	9760	9760	9760	9760	0
8	20241101	202200	587968700	9760	9760	9760	9760	0
9	20241101	202100	587968700	9760	9760	9760	9760	0
10	20241101	202000	587968700	9760	9760	9760	9760	0
11	20241101	201900	587968700	9760	9760	9760	9760	0
12	20241101	201800	587968700	9760	9760	9760	9760	0
13	20241101	201700	587968700	9760	9760	9760	9760	0
14	20241101	201600	587968700	9760	9760	9760	9760	0
15	20241101	201500	587968700	9760	9760	9760	9760	0
16	20241101	201400	587968700	9760	9760	9760	9760	0
17	20241101	201300	587968700	9760	9760	9760	9760	0
18	20241101	201200	587968700	9760	9760	9760	9760	0
19	20241101	201100	587968700	9760	9760	9760	9760	0
20	20241101	201000	587968700	9760	9760	9760	9760	0
21	20241101	200900	587968700	9760	9760	9760	9760	0
22	20241101	200800	587968700	9760	9760	9760	9760	0
23	20241101	200700	587968700	9760	9760	9760	9760	0
24	20241101	200600	587968700	9760	9760	9760	9760	0
25	20241101	200500	587968700	9760	9760	9760	9760	0
26	20241101	200400	587968700	9760	9760	9760	9760	0
27	20241101	200300	587968700	9760	9760	9760	9760	0
28	20241101	200200	587968700	9760	9760	9760	9760	0
29	20241101	200100	587968700	9760	9760	9760	9760	0
30	20241101	200000	587968700	9760	9760	9760	9760	0
31	20241101	195900	587968700	9760	9760	9760	9760	0
32	20241101	195800	587968700	9760	9760	9760	9760	630
33	20241101	195700	587968700	9760	9760	9760	9760	0
34	20241101	195600	587968700	9760	9760	9760	9760	0
35	20241101	195500	587968700	9760	9760	9760	9760	0
36	20241101	195400	587968700	9760	9760	9760	9760	0
37	20241101	195300	587968700	9760	9760	9760	9760	0
38	20241101	195200	587968700	9760	9760	9760	9760	0
39	20241101	195100	587968700	9760	9760	9760	9760	0
40	20241101	195000	587968700	9760	9760	9760	9760	0
41	20241101	194900	587968700	9760	9760	9760	9760	0
42	20241101	194800	587968700	9760	9760	9760	9760	0
43	20241101	194700	587968700	9760	9760	9760	9760	0
44	20241101	194600	587968700	9760	9760	9760	9760	0
45	20241101	194500	587968700	9760	9760	9760	9760	0
46	20241101	194400	587968700	9760	9760	9760	9760	0
47	20241101	194300	587968700	9760	9760	9760	9760	0
48	20241101	194200	587968700	9760	9760	9760	9760	0
49	20241101	194100	587968700	9760	9760	9760	9760	0
50	20241101	194000	587968700	9760	9760	9760	9760	0
51	20241101	193900	587968700	9760	9760	9760	9760	0
52	20241101	193800	587968700	9760	9760	9760	9760	0
53	20241101	193700	587968700	9760	9760	9760	9760	0
54	20241101	193600	587968700	9760	9760	9760	9760	0
55	20241101	193500	587968700	9760	9760	9760	9760	0
56	20241101	193400	587968700	9760	9760	9760	9760	0
57	20241101	193300	587968700	9760	9760	9760	9760	0
58	20241101	193200	587968700	9760	9760	9760	9760	0
59	20241101	193100	587968700	9760	9760	9760	9760	0
60	20241101	193000	587968700	9760	9760	9760	9760	0
61	20241101	192900	587968700	9760	9760	9760	9760	0
62	20241101	192800	587968700	9760	9760	9760	9760	630
63	20241101	192700	587968700	9760	9760	9760	9760	0
64	20241101	192600	587968700	9760	9760	9760	9760	0
65	20241101	192500	587968700	9760	9760	9760	9760	0
66	20241101	192400	587968700	9760	9760	9760	9760	0
67	20241101	192300	587968700	9760	9760	9760	9760	0
68	20241101	192200	587968700	9760	9760	9760	9760	0
69	20241101	192100	587968700	9760	9760	9760	9760	0
70	20241101	192000	587968700	9760	9760	9760	9760	0
71	20241101	191900	587968700	9760	9760	9760	9760	0
72	20241101	191800	587968700	9760	9760	9760	9760	0
73	20241101	191700	587968700	9760	9760	9760	9760	0
74	20241101	191600	587968700	9760	9760	9760	9760	0
75	20241101	191500	587968700	9760	9760	9760	9760	0
76	20241101	191400	587968700	9760	9760	9760	9760	0
77	20241101	191300	587968700	9760	9760	9760	9760	0
78	20241101	191200	587968700	9760	9760	9760	9760	0
79	20241101	191100	587968700	9760	9760	9760	9760	0
80	20241101	191000	587968700	9760	9760	9760	9760	0
81	20241101	190900	587968700	9760	9760	9760	9760	0
82	20241101	190800	587968700	9760	9760	9760	9760	0
83	20241101	190700	587968700	9760	9760	9760	9760	0
84	20241101	190600	587968700	9760	9760	9760	9760	0
85	20241101	190500	587968700	9760	9760	9760	9760	0
86	20241101	190400	587968700	9760	9760	9760	9760	0
87	20241101	190300	587968700	9760	9760	9760	9760	0
88	20241101	190200	587968700	9760	9760	9760	9760	0
89	20241101	190100	587968700	9760	9760	9760	9760	0
90	20241101	190000	587968700	9760	9760	9760	9760	0
91	20241101	185900	587968700	9760	9760	9760	9760	0
92	20241101	185800	587968700	9760	9760	9760	9760	630
93	20241101	185700	587968700	9760	9760	9760	9760	0
94	20241101	185600	587968700	9760	9760	9760	9760	0
95	20241101	185500	587968700	9760	9760	9760	9760	0
96	20241101	185400	587968700	9760	9760	9760	9760	0
97	20241101	185300	587968700	9760	9760	9760	9760	0
98	20241101	185200	587968700	9760	9760	9760	9760	0
99	20241101	185100	587968700	9760	9760	9760	9760	0
100	20241101	185000	587968700	9760	9760	9760	9760	0
101	20241101	184900	587968700	9760	9760	9760	9760	0
102	20241101	184800	587968700	9760	9760	9760	9760	0
103	20241101	184700	587968700	9760	9760	9760	9760	0
104	20241101	184600	587968700	9760	9760	9760	9760	0
105	20241101	184500	587968700	9760	9760	9760	9760	0
106	20241101	184400	587968700	9760	9760	9760	9760	0
107	20241101	184300	587968700	9760	9760	9760	9760	0
108	20241101	184200	587968700	9760	9760	9760	9760	0
109	20241101	184100	587968700	9760	9760	9760	9760	0
110	20241101	184000	587968700	9760	9760	9760	9760	0
111	20241101	183900	587968700	9760	9760	9760	9760	0
112	20241101	183800	587968700	9760	9760	9760	9760	0
113	20241101	183700	587968700	9760	9760	9760	9760	0
114	20241101	183600	587968700	9760	9760	9760	9760	0
115	20241101	183500	587968700	9760	9760	9760	9760	0
116	20241101	183400	587968700	9760	9760	9760	9760	0
117	20241101	183300	587968700	9760	9760	9760	9760	0
118	20241101	183200	587968700	9760	9760	9760	9760	0
119	20241101	183100	587968700	9760	9760	9760	9760	0
120	20241101	183000	587968700	9760	9760	9760	9760	0
121	20241101	182900	587968700	9760	9760	9760	9760	0
122	20241101	182800	587968700	9760	9760	9760	9760	630
123	20241101	182700	587968700	9760	9760	9760	9760	0
124	20241101	182600	587968700	9760	9760	9760	9760	0
125	20241101	182500	587968700	9760	9760	9760	9760	0
126	20241101	182400	587968700	9760	9760	9760	9760	0
127	20241101	182300	587968700	9760	9760	9760	9760	0
128	20241101	182200	587968700	9760	9760	9760	9760	0
129	20241101	182100	587968700	9760	9760	9760	9760	0
130	20241101	182000	587968700	9760	9760	9760	9760	0
131	20241101	181900	587968700	9760	9760	9760	9760	0
132	20241101	181800	587968700	9760	9760	9760	9760	0
133	20241101	181700	587968700	9760	9760	9760	9760	0
134	20241101	181600	587968700	9760	9760	9760	9760	0
135	20241101	181500	587968700	9760	9760	9760	9760	0
136	20241101	181400	587968700	9760	9760	9760	9760	0
137	20241101	181300	587968700	9760	9760	9760	9760	0
138	20241101	181200	587968700	9760	9760	9760	9760	0
139	20241101	181100	587968700	9760	9760	9760	9760	0
140	20241101	181000	587968700	9760	9760	9760	9760	0
141	20241101	180900	587968700	9760	9760	9760	9760	0
142	20241101	180800	587968700	9760	9760	9760	9760	0
143	20241101	180700	587968700	9760	9760	9760	9760	0
144	20241101	180600	587968700	9760	9760	9760	9760	0
145	20241101	180500	587968700	9760	9760	9760	9760	0
146	20241101	180400	587968700	9760	9760	9760	9760	0
147	20241101	180300	587968700	9760	9760	9760	9760	0
148	20241101	180200	587968700	9760	9760	9760	9760	0
149	20241101	180100	587968700	9760	9760	9760	9760	0
150	20241101	180000	587968700	9760	9760	9760	9760	0
151	20241101	175900	587968700	9760	9760	9760	9760	0
152	20241101	175800	587968700	9760	9760	9760	9760	630
153	20241101	175700	587968700	9760	9760	9760	9760	0
154	20241101	175600	587968700	9760	9760	9760	9760	0
155	20241101	175500	587968700	9760	9760	9760	9760	0
156	20241101	175400	587968700	9760	9760	9760	9760	0
157	20241101	175300	587968700	9760	9760	9760	9760	0
158	20241101	175200	587968700	9760	9760	9760	9760	0
159	20241101	175100	587968700	9760	9760	9760	9760	0
160	20241101	175000	587968700	9760	9760	9760	9760	0
161	20241101	174900	587968700	9760	9760	9760	9760	0
162	20241101	174800	587968700	9760	9760	9760	9760	0
163	20241101	174700	587968700	9760	9760	9760	9760	0
164	20241101	174600	587968700	9760	9760	9760	9760	0
165	20241101	174500	587968700	9760	9760	9760	9760	0
166	20241101	174400	587968700	9760	9760	9760	9760	0
167	20241101	174300	587968700	9760	9760	9760	9760	0
168	20241101	174200	587968700	9760	9760	9760	9760	0
169	20241101	174100	587968700	9760	9760	9760	9760	0
170	20241101	174000	587968700	9760	9760	9760	9760	0
171	20241101	173900	587968700	9760	9760	9760	9760	0
172	20241101	173800	587968700	9760	9760	9760	9760	0
173	20241101	173700	587968700	9760	9760	9760	9760	0
174	20241101	173600	587968700	9760	9760	9760	9760	0
175	20241101	173500	587968700	9760	9760	9760	9760	0
176	20241101	173400	587968700	9760	9760	9760	9760	0
177	20241101	173300	587968700	9760	9760	9760	9760	0
178	20241101	173200	587968700	9760	9760	9760	9760	0
179	20241101	173100	587968700	9760	9760	9760	9760	0
180	20241101	173000	587968700	9760	9760	9760	9760	0
181	20241101	172900	587968700	9760	9760	9760	9760	0
182	20241101	172800	587968700	9760	9760	9760	9760	630
183	20241101	172700	587968700	9760	9760	9760	9760	0
184	20241101	172600	587968700	9760	9760	9760	9760	0
185	20241101	172500	587968700	9760	9760	9760	9760	0
186	20241101	172400	587968700	9760	9760	9760	9760	0
187	20241101	172300	587968700	9760	9760	9760	9760	0
188	20241101	172200	587968700	9760	9760	9760	9760	0
189	20241101	172100	587968700	9760	9760	9760	9760	0
190	20241101	172000	587968700	9760	9760	9760	9760	0
191	20241101	171900	587968700	9760	9760	9760	9760	0
192	20241101	171800	587968700	9760	9760	9760	9760	0
193	20241101	171700	587968700	9760	9760	9760	9760	0
194	20241101	171600	587968700	9760	9760	9760	9760	0
195	20241101	171500	587968700	9760	9760	9760	9760	0
196	20241101	171400	587968700	9760	9760	9760	9760	0
197	20241101	171300	587968700	9760	9760	9760	9760	0
198	20241101	171200	587968700	9760	9760	9760	9760	0
199	20241101	171100	587968700	9760	9760	9760	9760	0
200	20241101	171000	587968700	9760	9760	9760	9760	0
201	20241101	170900	587968700	9760	9760	9760	9760	0
202	20241101	170800	587968700	9760	9760	9760	9760	0
203	20241101	170700	587968700	9760	9760	9760	9760	0
204	20241101	170600	587968700	9760	9760	9760	9760	0
205	20241101	170500	587968700	9760	9760	9760	9760	0
206	20241101	170400	587968700	9760	9760	9760	9760	0
207	20241101	170300	587968700	9760	9760	9760	9760	0
208	20241101	170200	587968700	9760	9760	9760	9760	0
209	20241101	170100	587968700	9760	9760	9760	9760	0
210	20241101	170000	587968700	9760	9760	9760	9760	0
211	20241101	165900	587968700	9760	9760	9760	9760	0
212	20241101	165800	587968700	9760	9760	9760	9760	630
213	20241101	165700	587968700	9760	9760	9760	9760	0
214	20241101	165600	587968700	9760	9760	9760	9760	0
215	20241101	165500	587968700	9760	9760	9760	9760	0
216	20241101	165400	587968700	9760	9760	9760	9760	0
217	20241101	165300	587968700	9760	9760	9760	9760	0
218	20241101	165200	587968700	9760	9760	9760	9760	0
219	20241101	165100	587968700	9760	9760	9760	9760	0
220	20241101	165000	587968700	9760	9760	9760	9760	0
221	20241101	164900	587968700	9760	9760	9760	9760	0
222	20241101	164800	587968700	9760	9760	9760	9760	0
223	20241101	164700	587968700	9760	9760	9760	9760	0
224	20241101	164600	587968700	9760	9760	9760	9760	0
225	20241101	164500	587968700	9760	9760	9760	9760	0
226	20241101	164400	587968700	9760	9760	9760	9760	0
227	20241101	164300	587968700	9760	9760	9760	9760	0
228	20241101	164200	587968700	9760	9760	9760	9760	0
229	20241101	164100	587968700	9760	9760	9760	9760	0
230	20241101	164000	587968700	9760	9760	9760	9760	0
231	20241101	163900	587968700	9760	9760	9760	9760	0
232	20241101	163800	587968700	9760	9760	9760	9760	0
233	20241101	163700	587968700	9760	9760	9760	9760	0
234	20241101	163600	587968700	9760	9760	9760	9760	0
235	20241101	163500	587968700	9760	9760	9760	9760	0
236	20241101	163400	587968700	9760	9760	9760	9760	0
237	20241101	163300	587968700	9760	9760	9760	9760	0
238	20241101	163200	587968700	9760	9760	9760	9760	0
239	20241101	163100	587968700	9760	9760	9760	9760	0
240	20241101	163000	587968700	9760	9760	9760	9760	0
241	20241101	162900	587968700	9760	9760	9760	9760	0
242	20241101	162800	587968700	9760	9760	9760	9760	630
243	20241101	162700	587968700	9760	9760	9760	9760	0
244	20241101	162600	587968700	9760	9760	9760	9760	0
245	20241101	162500	587968700	9760	9760	9760	9760	0
246	20241101	162400	587968700	9760	9760	9760	9760	0
247	20241101	162300	587968700	9760	9760	9760	9760	0
248	20241101	162200	587968700	9760	9760	9760	9760	0
249	20241101	162100	587968700	9760	9760	9760	9760	0
250	20241101	162000	587968700	9760	9760	9760	9760	0
251	20241101	161900	587968700	9760	9760	9760	9760	0
252	20241101	161800	587968700	9760	9760	9760	9760	0
253	20241101	161700	587968700	9760	9760	9760	9760	0
254	20241101	161600	587968700	9760	9760	9760	9760	0
255	20241101	161500	587968700	9760	9760	9760	9760	0
256	20241101	161400	587968700	9760	9760	9760	9760	0
257	20241101	161300	587968700	9760	9760	9760	9760	0
258	20241101	161200	587968700	9760	9760	9760	9760	0
259	20241101	161100	587968700	9760	9760	9760	9760	0
260	20241101	161000	587968700	9760	9760	9760	9760	0
261	20241101	160900	587968700	9760	9760	9760	9760	0
262	20241101	160800	587968700	9760	9760	9760	9760	0
263	20241101	160700	587968700	9760	9760	9760	9760	0
264	20241101	160600	587968700	9760	9760	9760	9760	0
265	20241101	160500	587968700	9760	9760	9760	9760	0
266	20241101	160400	587968700	9760	9760	9760	9760	0
267	20241101	160300	587968700	9760	9760	9760	9760	0
268	20241101	160200	587968700	9760	9760	9760	9760	0
269	20241101	160100	587968700	9760	9760	9760	9760	0
270	20241101	160000	587968700	9760	9760	9760	9760	0
271	20241101	155900	587968700	9760	9760	9760	9760	0
272	20241101	155800	587968700	9760	9760	9760	9760	630
273	20241101	155700	587968700	9760	9760	9760	9760	0
274	20241101	155600	587968700	9760	9760	9760	9760	0
275	20241101	155500	587968700	9760	9760	9760	9760	0
276	20241101	155400	587968700	9760	9760	9760	9760	0
277	20241101	155300	587968700	9760	9760	9760	9760	0
278	20241101	155200	587968700	9760	9760	9760	9760	0
279	20241101	155100	587968700	9760	9760	9760	9760	0
280	20241101	155000	587968700	9760	9760	9760	9760	0
281	20241101	154900	587968700	9760	9760	9760	9760	0
282	20241101	154800	587968700	9760	9760	9760	9760	0
283	20241101	154700	587968700	9760	9760	9760	9760	0
284	20241101	154600	587968700	9760	9760	9760	9760	0
285	20241101	154500	587968700	9760	9760	9760	9760	0
286	20241101	154400	587968700	9760	9760	9760	9760	0
287	20241101	154300	587968700	9760	9760	9760	9760	0
288	20241101	154200	587968700	9760	9760	9760	9760	0
289	20241101	154100	587968700	9760	9760	9760	9760	0
290	20241101	154000	587968700	9760	9760	9760	9760	0
291	20241101	153900	587968700	9760	9760	9760	9760	0
292	20241101	153800	587968700	9760	9760	9760	9760	0
293	20241101	153700	587968700	9760	9760	9760	9760	0
294	20241101	153600	587968700	9760	9760	9760	9760	0
295	20241101	153500	587968700	9760	9760	9760	9760	0
296	20241101	153400	587968700	9760	9760	9760	9760	0
297	20241101	153300	587968700	9760	9760	9760	9760	0
298	20241101	153200	587968700	9760	9760	9760	9760	0
299	20241101	153100	587968700	9760	9760	9760	9760	0
300	20241101	153000	587968700	9760	9760	9760	9760	630
301	20241101	152900	581819900	9760	9760	9760	9760	0
302	20241101	152800	581819900	9760	9760	9760	9760	0
303	20241101	152700	581819900	9760	9760	9760	9760	0
304	20241101	152600	581819900	9760	9760	9760	9760	0
305	20241101	152500	581819900	9760	9760	9760	9760	0
306	20241101	152400	581819900	9760	9760	9760	9760	0
307	20241101	152300	581819900	9760	9760	9760	9760	0
308	20241101	152200	581819900	9760	9760	9760	9760	0
309	20241101	152100	581819900	9760	9760	9760	9760	0
310	20241101	152000	581819900	9760	9760	9760	9760	0
311	20241101	151900	581819900	9760	9710	9770	9710	685
312	20241101	151800	575132610	9710	9710	9750	9710	201
313	20241101	151700	573180860	9710	9750	9750	9710	503
314	20241101	151600	568296610	9750	9750	9750	9750	0
315	20241101	151500	568296610	9750	9750	9750	9750	1
316	20241101	151400	568286860	9710	9710	9720	9710	118
317	20241101	151300	567141070	9710	9710	9710	9710	8
318	20241101	151200	567063390	9700	9710	9710	9700	2000
319	20241101	151100	547655490	9710	9720	9720	9710	401
320	20241101	151000	543760780	9720	9720	9720	9720	1
321	20241101	150900	543751060	9710	9710	9710	9710	182
322	20241101	150800	541983840	9750	9750	9750	9750	0
323	20241101	150700	541983840	9750	9720	9750	9710	1003
324	20241101	150600	532243380	9750	9720	9750	9710	123
325	20241101	150500	531048900	9750	9750	9750	9750	1
326	20241101	150400	531039150	9710	9740	9740	9710	3500
327	20241101	150300	497017320	9750	9740	9750	9740	123
328	20241101	150200	495819290	9750	9750	9750	9750	1
329	20241101	150100	495809540	9750	9750	9750	9750	1
330	20241101	150000	495799790	9740	9740	9740	9740	122
331	20241101	145900	494611510	9760	9760	9760	9760	0
332	20241101	145800	494611510	9760	9760	9760	9760	0
333	20241101	145700	494611510	9760	9740	9760	9740	147
334	20241101	145600	493179230	9760	9760	9760	9760	5
335	20241101	145500	493130430	9740	9740	9740	9740	0
336	20241101	145400	493130430	9740	9750	9750	9740	122
337	20241101	145300	491942140	9770	9770	9770	9770	0
338	20241101	145200	491942140	9770	9760	9770	9760	13
339	20241101	145100	491815190	9750	9760	9780	9750	2723
340	20241101	145000	465265780	9780	9780	9780	9780	0
341	20241101	144900	465265780	9780	9770	9780	9760	105
342	20241101	144800	464239920	9770	9770	9780	9760	127
343	20241101	144700	463000330	9780	9770	9780	9770	5
344	20241101	144600	462951450	9780	9770	9780	9770	6
345	20241101	144500	462892800	9780	9760	9780	9760	124
346	20241101	144400	461682530	9780	9770	9780	9770	4
347	20241101	144300	461643430	9770	9770	9770	9770	1
348	20241101	144200	461633660	9780	9770	9780	9760	126
349	20241101	144100	460403820	9780	9780	9780	9780	0
350	20241101	144000	460403820	9780	9780	9780	9780	8
351	20241101	143900	460325580	9770	9770	9780	9760	127
352	20241101	143800	459085990	9780	9770	9780	9770	41
353	20241101	143700	458685030	9780	9770	9780	9770	12
354	20241101	143600	458567680	9760	9760	9760	9760	122
355	20241101	143500	457376960	9780	9780	9780	9780	0
356	20241101	143400	457376960	9780	9780	9780	9780	0
357	20241101	143300	457376960	9780	9770	9780	9770	1001
358	20241101	143200	447587190	9780	9770	9780	9770	3
359	20241101	143100	447557860	9770	9770	9770	9770	1
360	20241101	143000	447548090	9780	9760	9780	9760	126
361	20241101	142900	446318280	9780	9780	9780	9780	201
362	20241101	142800	444352500	9780	9770	9780	9770	2
363	20241101	142700	444332950	9780	9780	9780	9760	135
364	20241101	142600	443015110	9760	9760	9760	9760	0
365	20241101	142500	443015110	9760	9760	9760	9760	0
366	20241101	142400	443015110	9760	9760	9760	9760	123
367	20241101	142300	441814630	9780	9780	9780	9780	1
368	20241101	142200	441804850	9760	9760	9760	9760	111
369	20241101	142100	440721490	9750	9750	9750	9750	123
370	20241101	142000	439522240	9760	9760	9760	9760	0
371	20241101	141900	439522240	9760	9760	9760	9760	102
372	20241101	141800	438526720	9750	9750	9750	9750	123
373	20241101	141700	437327470	9760	9760	9760	9760	0
374	20241101	141600	437327470	9760	9760	9760	9760	1
375	20241101	141500	437317710	9750	9750	9750	9750	123
376	20241101	141400	436118460	9760	9760	9760	9760	1
377	20241101	141300	436108700	9750	9760	9760	9750	258
378	20241101	141200	433593190	9760	9750	9760	9750	137
379	20241101	141100	432257430	9760	9760	9760	9760	0
380	20241101	141000	432257430	9760	9760	9760	9760	0
381	20241101	140900	432257430	9760	9750	9760	9750	124
382	20241101	140800	431048420	9760	9770	9770	9760	3
383	20241101	140700	431019130	9760	9760	9760	9760	1
384	20241101	140600	431009370	9750	9750	9750	9750	124
385	20241101	140500	429800370	9770	9770	9770	9770	0
386	20241101	140400	429800370	9770	9770	9770	9770	0
387	20241101	140300	429800370	9770	9750	9770	9750	124
388	20241101	140200	428591350	9770	9770	9770	9770	1
389	20241101	140100	428581580	9750	9750	9750	9750	0
390	20241101	140000	428581580	9750	9750	9750	9750	123
391	20241101	135900	427382330	9780	9770	9780	9770	51
392	20241101	135800	426884050	9770	9770	9770	9770	0
393	20241101	135700	426884050	9770	9770	9770	9750	126
394	20241101	135600	425655490	9750	9750	9750	9750	0
395	20241101	135500	425655490	9750	9750	9750	9750	78
396	20241101	135400	424894990	9750	9750	9750	9750	123
397	20241101	135300	423695740	9770	9770	9770	9770	1
398	20241101	135200	423685970	9750	9750	9750	9750	0
399	20241101	135100	423685970	9750	9750	9750	9750	123
400	20241101	135000	422486720	9770	9770	9770	9770	0
401	20241101	134900	422486720	9770	9770	9770	9770	0
402	20241101	134800	422486720	9770	9750	9770	9750	124
403	20241101	134700	421277700	9770	9770	9770	9770	0
404	20241101	134600	421277700	9770	9770	9770	9770	0
405	20241101	134500	421277700	9770	9750	9770	9750	124
406	20241101	134400	420068680	9770	9760	9770	9750	1001
407	20241101	134300	410306080	9770	9770	9770	9770	1
408	20241101	134200	410296310	9760	9770	9770	9760	128
409	20241101	134100	409046980	9770	9770	9770	9770	2
410	20241101	134000	409027440	9770	9770	9770	9770	1
411	20241101	133900	409017670	9760	9760	9760	9760	123
412	20241101	133800	407817190	9770	9770	9770	9770	1
413	20241101	133700	407807420	9760	9760	9760	9760	350
414	20241101	133600	404391420	9760	9760	9760	9760	123
415	20241101	133500	403190940	9770	9770	9770	9770	1
416	20241101	133400	403181170	9770	9770	9770	9770	1
417	20241101	133300	403171400	9750	9750	9750	9750	123
418	20241101	133200	401972150	9770	9770	9770	9770	0
419	20241101	133100	401972150	9770	9770	9770	9770	1
420	20241101	133000	401962380	9760	9780	9780	9760	416
421	20241101	132900	397902180	9760	9780	9780	9760	264
422	20241101	132800	395325500	9780	9780	9780	9780	1
423	20241101	132700	395315720	9760	9780	9780	9760	128
424	20241101	132600	394066340	9780	9780	9780	9780	5
425	20241101	132500	394017440	9760	9760	9760	9760	0
426	20241101	132400	394017440	9760	9770	9770	9760	123
427	20241101	132300	392815750	9790	9790	9790	9790	0
428	20241101	132200	392815750	9790	9790	9790	9790	1
429	20241101	132100	392805960	9770	9770	9770	9770	123
430	20241101	132000	391604250	9770	9770	9770	9770	0
431	20241101	131900	391604250	9770	9770	9770	9770	54
432	20241101	131800	391076670	9780	9790	9830	9780	171
433	20241101	131700	389401030	9790	9790	9790	9790	0
434	20241101	131600	389401030	9790	9790	9790	9790	0
435	20241101	131500	389401030	9790	9770	9790	9770	125
436	20241101	131400	388179760	9790	9790	9790	9790	0
437	20241101	131300	388179760	9790	9790	9790	9790	0
438	20241101	131200	388179760	9790	9770	9790	9770	126
439	20241101	131100	386948720	9770	9770	9770	9770	11
440	20241101	131000	386841250	9760	9760	9760	9760	0
441	20241101	130900	386841250	9760	9760	9760	9760	125
442	20241101	130800	385621250	9770	9770	9770	9770	0
443	20241101	130700	385621250	9770	9770	9770	9770	1
444	20241101	130600	385611480	9760	9760	9760	9760	126
445	20241101	130500	384381720	9750	9750	9750	9750	0
446	20241101	130400	384381720	9750	9750	9750	9750	0
447	20241101	130300	384381720	9750	9760	9760	9750	126
448	20241101	130200	383153010	9760	9760	9760	9760	0
449	20241101	130100	383153010	9760	9760	9760	9760	1
450	20241101	130000	383143250	9750	9760	9760	9750	126
451	20241101	125900	381914470	9760	9770	9770	9760	54
452	20241101	125800	381387040	9750	9740	9750	9740	192
453	20241101	125700	379515690	9740	9740	9740	9740	139
454	20241101	125600	378161830	9740	9740	9740	9740	14
455	20241101	125500	378025470	9740	9740	9740	9740	0
456	20241101	125400	378025470	9740	9740	9750	9740	142
457	20241101	125300	376642380	9740	9740	9740	9740	14
458	20241101	125200	376506020	9740	9740	9740	9740	0
459	20241101	125100	376506020	9740	9740	9740	9740	141
460	20241101	125000	375132680	9740	9740	9740	9740	0
461	20241101	124900	375132680	9740	9740	9740	9740	15
462	20241101	124800	374986580	9740	9740	9740	9740	141
463	20241101	124700	373613240	9750	9750	9750	9750	0
464	20241101	124600	373613240	9750	9750	9750	9750	2
465	20241101	124500	373593740	9740	9740	9740	9740	127
466	20241101	124400	372356760	9740	9740	9740	9740	214
467	20241101	124300	370272400	9740	9740	9740	9740	15
468	20241101	124200	370126300	9740	9740	9740	9740	146
469	20241101	124100	368704260	9740	9740	9740	9740	15
470	20241101	124000	368558160	9740	9740	9740	9740	51
471	20241101	123900	368061420	9740	9760	9760	9740	90
472	20241101	123800	367184710	9770	9750	9770	9750	18
473	20241101	123700	367009170	9760	9750	9760	9750	3
474	20241101	123600	366979900	9750	9750	9760	9740	161
475	20241101	123500	365411350	9750	9750	9750	9750	0
476	20241101	123400	365411350	9750	9760	9760	9750	6
477	20241101	123300	365352810	9740	9760	9770	9740	155
478	20241101	123200	363841540	9770	9760	9770	9760	11
479	20241101	123100	363734120	9760	9740	9760	9740	21
480	20241101	123000	363529470	9760	9740	9760	9740	129
481	20241101	122900	362272970	9740	9760	9760	9740	16
482	20241101	122800	362117110	9740	9740	9740	9740	45
483	20241101	122700	361678810	9740	9760	9760	9740	96
484	20241101	122600	360742700	9770	9760	9770	9760	17
485	20241101	122500	360576760	9770	9770	9770	9770	1
486	20241101	122400	360566990	9760	9760	9770	9760	143
487	20241101	122300	359171300	9760	9760	9760	9760	14
488	20241101	122200	359034660	9770	9770	9770	9770	0
489	20241101	122100	359034660	9770	9760	9770	9760	443
490	20241101	122000	354710970	9770	9770	9770	9770	1
491	20241101	121900	354701200	9770	9780	9780	9770	2
492	20241101	121800	354681650	9780	9780	9780	9760	140
493	20241101	121700	353314530	9780	9780	9780	9780	18
494	20241101	121600	353138490	9770	9770	9770	9770	15
495	20241101	121500	352991940	9780	9770	9780	9770	129
496	20241101	121400	351731590	9770	9770	9770	9770	14
497	20241101	121300	351594810	9760	9760	9760	9760	15
498	20241101	121200	351448410	9810	9810	9810	9760	129
499	20241101	121100	350189070	9770	9740	9770	9740	444
500	20241101	121000	345856850	9730	9730	9730	9730	0
501	20241101	120900	345856850	9730	9730	9730	9730	142
502	20241101	120800	344475190	9740	9730	9740	9730	16
503	20241101	120700	344319500	9730	9730	9730	9730	10
504	20241101	120600	344222200	9730	9740	9740	9730	142
505	20241101	120500	342840040	9740	9740	9740	9740	10
506	20241101	120400	342742640	9740	9740	9740	9740	15
507	20241101	120300	342596540	9740	9740	9740	9740	141
508	20241101	120200	341223200	9750	9750	9750	9750	8
509	20241101	120100	341145200	9740	9750	9760	9740	318
510	20241101	120000	338047720	9740	9730	9740	9730	128
511	20241101	115900	336802270	9730	9740	9750	9730	39
512	20241101	115800	336422460	9730	9740	9740	9730	15
513	20241101	115700	336276500	9730	9730	9730	9730	127
514	20241101	115600	335040790	9740	9740	9740	9740	2
515	20241101	115500	335021310	9740	9740	9740	9740	3
516	20241101	115400	334992090	9730	9740	9740	9730	143
517	20241101	115300	333600680	9730	9730	9730	9730	15
518	20241101	115200	333454730	9730	9730	9730	9730	0
519	20241101	115100	333454730	9730	9730	9730	9730	142
520	20241101	115000	332073070	9730	9730	9730	9730	0
521	20241101	114900	332073070	9730	9730	9730	9730	14
522	20241101	114800	331936850	9740	9730	9740	9730	143
523	20241101	114700	330545450	9740	9740	9740	9740	0
524	20241101	114600	330545450	9740	9740	9740	9740	8
525	20241101	114500	330467530	9750	9750	9750	9730	129
526	20241101	114400	329212300	9730	9750	9750	9730	16
527	20241101	114300	329056600	9730	9730	9730	9730	15
528	20241101	114200	328910650	9740	9750	9750	9740	127
529	20241101	114100	327672460	9750	9750	9750	9750	14
530	20241101	114000	327535960	9750	9750	9750	9750	0
531	20241101	113900	327535960	9750	9750	9750	9750	142
532	20241101	113800	326151460	9750	9750	9750	9750	14
533	20241101	113700	326014960	9760	9760	9760	9760	1
534	20241101	113600	326005200	9750	9750	9760	9750	228
535	20241101	113500	323782190	9750	9750	9760	9750	3
536	20241101	113400	323752930	9750	9750	9750	9750	1
537	20241101	113300	323743180	9730	9730	9730	9730	127
538	20241101	113200	322507470	9730	9730	9730	9730	0
539	20241101	113100	322507470	9730	9730	9730	9730	0
540	20241101	113000	322507470	9730	9730	9730	9730	128
541	20241101	112900	321262030	9740	9740	9740	9740	4
542	20241101	112800	321223070	9740	9740	9740	9740	0
543	20241101	112700	321223070	9740	9740	9740	9740	128
544	20241101	112600	319976350	9750	9750	9750	9750	0
545	20241101	112500	319976350	9750	9750	9750	9750	0
546	20241101	112400	319976350	9750	9730	9750	9730	131
547	20241101	112300	318701680	9730	9730	9730	9730	1
548	20241101	112200	318691950	9730	9730	9730	9730	0
549	20241101	112100	318691950	9730	9730	9730	9730	128
550	20241101	112000	317446510	9740	9740	9740	9740	0
551	20241101	111900	317446510	9740	9740	9740	9740	0
552	20241101	111800	317446510	9740	9740	9740	9740	258
553	20241101	111700	314933590	9750	9750	9750	9750	0
554	20241101	111600	314933590	9750	9750	9750	9750	0
555	20241101	111500	314933590	9750	9750	9760	9740	138
556	20241101	111400	313589360	9740	9740	9740	9740	0
557	20241101	111300	313589360	9740	9740	9740	9740	0
558	20241101	111200	313589360	9740	9740	9740	9740	203
559	20241101	111100	311612140	9740	9740	9740	9740	1
560	20241101	111000	311602400	9740	9740	9760	9740	23
561	20241101	110900	311378340	9750	9750	9760	9740	147
562	20241101	110800	309946460	9740	9740	9740	9740	1
563	20241101	110700	309936720	9740	9740	9740	9740	0
564	20241101	110600	309936720	9740	9740	9740	9740	129
565	20241101	110500	308680260	9740	9740	9740	9740	137
566	20241101	110400	307345880	9730	9730	9730	9730	521
567	20241101	110300	302276550	9730	9740	9740	9730	229
568	20241101	110200	300046370	9740	9740	9740	9740	0
569	20241101	110100	300046370	9740	9730	9740	9730	3
570	20241101	110000	300017160	9730	9730	9730	9730	144
571	20241101	105900	298616040	9730	9730	9730	9730	42
572	20241101	105800	298207380	9730	9730	9730	9730	0
573	20241101	105700	298207380	9730	9740	9740	9730	129
574	20241101	105600	296951810	9750	9750	9750	9750	1
575	20241101	105500	296942060	9740	9730	9740	9730	98
576	20241101	105400	295988510	9750	9750	9750	9750	294
577	20241101	105300	293122010	9760	9760	9760	9760	0
578	20241101	105200	293122010	9760	9760	9760	9760	1
579	20241101	105100	293112250	9750	9750	9750	9750	129
580	20241101	105000	291854500	9760	9800	9800	9760	1062
581	20241101	104900	281488940	9770	9750	9800	9750	280
582	20241101	104800	278757770	9750	9750	9750	9730	140
583	20241101	104700	277395350	9730	9730	9750	9730	556
584	20241101	104600	271985450	9740	9760	9770	9740	222
585	20241101	104500	269823120	9740	9750	9750	9740	179
586	20241101	104400	268078640	9760	9760	9760	9760	13
587	20241101	104300	267951760	9780	9750	9780	9740	180
588	20241101	104200	266198240	9760	9770	9770	9760	82
589	20241101	104100	265397310	9810	9810	9810	9810	1
590	20241101	104000	265387500	9790	9780	9790	9780	1140
591	20241101	103900	254238000	9780	9790	9790	9780	136
592	20241101	103800	252907710	9810	9810	9810	9810	1
593	20241101	103700	252897900	9800	9800	9800	9800	659
594	20241101	103600	246439700	9800	9760	9800	9760	257
595	20241101	103500	243929780	9800	9760	9800	9760	243
596	20241101	103400	241558020	9740	9740	9740	9740	2
597	20241101	103300	241538540	9740	9740	9740	9740	129
598	20241101	103200	240282080	9760	9760	9760	9760	30
599	20241101	103100	239989280	9760	9760	9760	9760	0
600	20241101	103000	239989280	9760	9760	9780	9740	181
601	20241101	102900	238224480	9760	9760	9760	9760	0
602	20241101	102800	238224480	9760	9760	9760	9760	1
603	20241101	102700	238214720	9740	9750	9750	9740	129
604	20241101	102600	236958200	9740	9750	9770	9740	314
605	20241101	102500	233894430	9750	9760	9760	9740	5570
606	20241101	102400	179642600	9740	9750	9750	9740	339
607	20241101	102300	176339990	9750	9760	9760	9750	101
608	20241101	102200	175355230	9750	9750	9750	9750	0
609	20241101	102100	175355230	9750	9760	9760	9750	179
610	20241101	102000	173608680	9770	9770	9770	9770	6
611	20241101	101900	173550060	9770	9770	9770	9770	2
612	20241101	101800	173530520	9760	9760	9760	9760	129
613	20241101	101700	172271480	9760	9760	9760	9760	76
614	20241101	101600	171529720	9770	9770	9770	9770	0
615	20241101	101500	171529720	9770	9770	9770	9770	0
616	20241101	101400	171529720	9770	9770	9770	9770	50
617	20241101	101300	171041220	9770	9760	9770	9760	863
618	20241101	101200	162618330	9770	9770	9770	9770	2
619	20241101	101100	162598790	9770	9760	9770	9760	2
620	20241101	101000	162579260	9770	9770	9770	9770	0
621	20241101	100900	162579260	9770	9770	9770	9770	0
622	20241101	100800	162579260	9770	9770	9770	9770	1
623	20241101	100700	162569490	9760	9760	9760	9760	1
624	20241101	100600	162559730	9770	9760	9770	9760	3
625	20241101	100500	162530440	9770	9750	9770	9750	149
626	20241101	100400	161077660	9760	9760	9760	9760	10
627	20241101	100300	160980060	9770	9770	9770	9770	0
628	20241101	100200	160980060	9770	9770	9770	9770	0
629	20241101	100100	160980060	9770	9770	9770	9770	0
630	20241101	100000	160980060	9770	9770	9770	9770	0
631	20241101	095900	160980060	9770	9770	9770	9770	0
632	20241101	095800	160980060	9770	9740	9770	9740	101
633	20241101	095700	159996290	9740	9740	9740	9740	1704
634	20241101	095600	143399330	9750	9760	9760	9750	957
635	20241101	095500	134068570	9780	9750	9780	9750	801
636	20241101	095400	126258790	9780	9780	9780	9780	0
637	20241101	095300	126258790	9780	9780	9780	9780	1
638	20241101	095200	126249010	9750	9770	9770	9750	1649
639	20241101	095100	110153960	9790	9770	9790	9770	326
640	20241101	095000	106968920	9780	9780	9780	9780	527
641	20241101	094900	101814860	9800	9800	9800	9800	0
642	20241101	094800	101814860	9800	9800	9800	9800	0
643	20241101	094700	101814860	9800	9800	9800	9800	1
644	20241101	094600	101805060	9800	9800	9800	9800	1
645	20241101	094500	101795260	9800	9800	9800	9800	1
646	20241101	094400	101785460	9800	9800	9800	9800	10
647	20241101	094300	101687460	9800	9800	9800	9800	11
648	20241101	094200	101579660	9810	9810	9810	9810	0
649	20241101	094100	101579660	9810	9810	9810	9810	0
650	20241101	094000	101579660	9810	9810	9810	9810	12
651	20241101	093900	101461940	9810	9810	9810	9810	0
652	20241101	093800	101461940	9810	9810	9810	9810	0
653	20241101	093700	101461940	9810	9810	9810	9810	1
654	20241101	093600	101452130	9810	9800	9810	9780	1345
655	20241101	093500	88291790	9820	9820	9820	9820	0
656	20241101	093400	88291790	9820	9820	9820	9820	0
657	20241101	093300	88291790	9820	9820	9820	9820	5
658	20241101	093200	88242690	9830	9830	9830	9830	0
659	20241101	093100	88242690	9830	9830	9830	9830	0
660	20241101	093000	88242690	9830	9830	9830	9800	98
661	20241101	092900	87281930	9830	9840	9850	9790	1299
662	20241101	092800	74542300	9840	9820	9840	9820	24
663	20241101	092700	74306360	9820	9830	9830	9820	494
664	20241101	092600	69455180	9830	9820	9830	9820	8
665	20241101	092500	69376550	9830	9810	9830	9810	2
666	20241101	092400	69356910	9800	9800	9800	9800	48
667	20241101	092300	68886510	9800	9820	9820	9800	45
668	20241101	092200	68445310	9820	9820	9820	9820	1
669	20241101	092100	68435490	9830	9830	9830	9830	0
670	20241101	092000	68435490	9830	9850	9850	9830	109
671	20241101	091900	67362930	9840	9840	9840	9840	5
672	20241101	091800	67313730	9850	9790	9850	9790	601
673	20241101	091700	61418460	9780	9780	9780	9780	201
674	20241101	091600	59452680	9790	9790	9790	9790	101
675	20241101	091500	58463890	9780	9770	9780	9770	39
676	20241101	091400	58082480	9770	9770	9770	9770	0
677	20241101	091300	58082480	9770	9770	9770	9770	0
678	20241101	091200	58082480	9770	9760	9770	9760	3
679	20241101	091100	58053180	9750	9750	9750	9750	0
680	20241101	091000	58053180	9750	9750	9750	9750	0
681	20241101	090900	58053180	9750	9760	9760	9750	8
682	20241101	090800	57975150	9770	9770	9770	9770	10
683	20241101	090700	57877450	9770	9770	9770	9770	101
684	20241101	090600	56890680	9780	9780	9780	9780	121
685	20241101	090500	55707300	9790	9790	9790	9790	18
686	20241101	090400	55531080	9790	9790	9790	9790	84
687	20241101	090300	54708720	9710	9810	9810	9710	201
688	20241101	090200	52751850	9730	9800	9800	9730	283
689	20241101	090100	49983350	9800	9800	9800	9800	5000
690	20241101	090000	983350	9800	9850	9850	9800	100