KissMeData/198940/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	202900	125907765	966	966	966	966	3087
3	20241101	202800	125907765	966	966	966	966	0
4	20241101	202700	125907765	966	966	966	966	0
5	20241101	202600	125907765	966	966	966	966	0
6	20241101	202500	125907765	966	966	966	966	0
7	20241101	202400	125907765	966	966	966	966	0
8	20241101	202300	125907765	966	966	966	966	0
9	20241101	202200	125907765	966	966	966	966	0
10	20241101	202100	125907765	966	966	966	966	0
11	20241101	202000	125907765	966	966	966	966	0
12	20241101	201900	125907765	966	966	966	966	0
13	20241101	201800	125907765	966	966	966	966	0
14	20241101	201700	125907765	966	966	966	966	0
15	20241101	201600	125907765	966	966	966	966	0
16	20241101	201500	125907765	966	966	966	966	0
17	20241101	201400	125907765	966	966	966	966	0
18	20241101	201300	125907765	966	966	966	966	0
19	20241101	201200	125907765	966	966	966	966	0
20	20241101	201100	125907765	966	966	966	966	0
21	20241101	201000	125907765	966	966	966	966	0
22	20241101	200900	125907765	966	966	966	966	0
23	20241101	200800	125907765	966	966	966	966	0
24	20241101	200700	125907765	966	966	966	966	0
25	20241101	200600	125907765	966	966	966	966	0
26	20241101	200500	125907765	966	966	966	966	0
27	20241101	200400	125907765	966	966	966	966	0
28	20241101	200300	125907765	966	966	966	966	0
29	20241101	200200	125907765	966	966	966	966	0
30	20241101	200100	125907765	966	966	966	966	0
31	20241101	200000	125907765	966	966	966	966	0
32	20241101	195900	125907765	966	966	966	966	3087
33	20241101	195800	125907765	966	966	966	966	0
34	20241101	195700	125907765	966	966	966	966	0
35	20241101	195600	125907765	966	966	966	966	0
36	20241101	195500	125907765	966	966	966	966	0
37	20241101	195400	125907765	966	966	966	966	0
38	20241101	195300	125907765	966	966	966	966	0
39	20241101	195200	125907765	966	966	966	966	0
40	20241101	195100	125907765	966	966	966	966	0
41	20241101	195000	125907765	966	966	966	966	0
42	20241101	194900	125907765	966	966	966	966	0
43	20241101	194800	125907765	966	966	966	966	0
44	20241101	194700	125907765	966	966	966	966	0
45	20241101	194600	125907765	966	966	966	966	0
46	20241101	194500	125907765	966	966	966	966	0
47	20241101	194400	125907765	966	966	966	966	0
48	20241101	194300	125907765	966	966	966	966	0
49	20241101	194200	125907765	966	966	966	966	0
50	20241101	194100	125907765	966	966	966	966	0
51	20241101	194000	125907765	966	966	966	966	0
52	20241101	193900	125907765	966	966	966	966	0
53	20241101	193800	125907765	966	966	966	966	0
54	20241101	193700	125907765	966	966	966	966	0
55	20241101	193600	125907765	966	966	966	966	0
56	20241101	193500	125907765	966	966	966	966	0
57	20241101	193400	125907765	966	966	966	966	0
58	20241101	193300	125907765	966	966	966	966	0
59	20241101	193200	125907765	966	966	966	966	0
60	20241101	193100	125907765	966	966	966	966	0
61	20241101	193000	125907765	966	966	966	966	0
62	20241101	192900	125907765	966	966	966	966	3087
63	20241101	192800	125907765	966	966	966	966	0
64	20241101	192700	125907765	966	966	966	966	0
65	20241101	192600	125907765	966	966	966	966	0
66	20241101	192500	125907765	966	966	966	966	0
67	20241101	192400	125907765	966	966	966	966	0
68	20241101	192300	125907765	966	966	966	966	0
69	20241101	192200	125907765	966	966	966	966	0
70	20241101	192100	125907765	966	966	966	966	0
71	20241101	192000	125907765	966	966	966	966	0
72	20241101	191900	125907765	966	966	966	966	0
73	20241101	191800	125907765	966	966	966	966	0
74	20241101	191700	125907765	966	966	966	966	0
75	20241101	191600	125907765	966	966	966	966	0
76	20241101	191500	125907765	966	966	966	966	0
77	20241101	191400	125907765	966	966	966	966	0
78	20241101	191300	125907765	966	966	966	966	0
79	20241101	191200	125907765	966	966	966	966	0
80	20241101	191100	125907765	966	966	966	966	0
81	20241101	191000	125907765	966	966	966	966	0
82	20241101	190900	125907765	966	966	966	966	0
83	20241101	190800	125907765	966	966	966	966	0
84	20241101	190700	125907765	966	966	966	966	0
85	20241101	190600	125907765	966	966	966	966	0
86	20241101	190500	125907765	966	966	966	966	0
87	20241101	190400	125907765	966	966	966	966	0
88	20241101	190300	125907765	966	966	966	966	0
89	20241101	190200	125907765	966	966	966	966	0
90	20241101	190100	125907765	966	966	966	966	0
91	20241101	190000	125907765	966	966	966	966	0
92	20241101	185900	125907765	966	966	966	966	3087
93	20241101	185800	125907765	966	966	966	966	0
94	20241101	185700	125907765	966	966	966	966	0
95	20241101	185600	125907765	966	966	966	966	0
96	20241101	185500	125907765	966	966	966	966	0
97	20241101	185400	125907765	966	966	966	966	0
98	20241101	185300	125907765	966	966	966	966	0
99	20241101	185200	125907765	966	966	966	966	0
100	20241101	185100	125907765	966	966	966	966	0
101	20241101	185000	125907765	966	966	966	966	0
102	20241101	184900	125907765	966	966	966	966	0
103	20241101	184800	125907765	966	966	966	966	0
104	20241101	184700	125907765	966	966	966	966	0
105	20241101	184600	125907765	966	966	966	966	0
106	20241101	184500	125907765	966	966	966	966	0
107	20241101	184400	125907765	966	966	966	966	0
108	20241101	184300	125907765	966	966	966	966	0
109	20241101	184200	125907765	966	966	966	966	0
110	20241101	184100	125907765	966	966	966	966	0
111	20241101	184000	125907765	966	966	966	966	0
112	20241101	183900	125907765	966	966	966	966	0
113	20241101	183800	125907765	966	966	966	966	0
114	20241101	183700	125907765	966	966	966	966	0
115	20241101	183600	125907765	966	966	966	966	0
116	20241101	183500	125907765	966	966	966	966	0
117	20241101	183400	125907765	966	966	966	966	0
118	20241101	183300	125907765	966	966	966	966	0
119	20241101	183200	125907765	966	966	966	966	0
120	20241101	183100	125907765	966	966	966	966	0
121	20241101	183000	125907765	966	966	966	966	0
122	20241101	182900	125907765	966	966	966	966	3087
123	20241101	182800	125907765	966	966	966	966	0
124	20241101	182700	125907765	966	966	966	966	0
125	20241101	182600	125907765	966	966	966	966	0
126	20241101	182500	125907765	966	966	966	966	0
127	20241101	182400	125907765	966	966	966	966	0
128	20241101	182300	125907765	966	966	966	966	0
129	20241101	182200	125907765	966	966	966	966	0
130	20241101	182100	125907765	966	966	966	966	0
131	20241101	182000	125907765	966	966	966	966	0
132	20241101	181900	125907765	966	966	966	966	0
133	20241101	181800	125907765	966	966	966	966	0
134	20241101	181700	125907765	966	966	966	966	0
135	20241101	181600	125907765	966	966	966	966	0
136	20241101	181500	125907765	966	966	966	966	0
137	20241101	181400	125907765	966	966	966	966	0
138	20241101	181300	125907765	966	966	966	966	0
139	20241101	181200	125907765	966	966	966	966	0
140	20241101	181100	125907765	966	966	966	966	0
141	20241101	181000	125907765	966	966	966	966	0
142	20241101	180900	125907765	966	966	966	966	0
143	20241101	180800	125907765	966	966	966	966	0
144	20241101	180700	125907765	966	966	966	966	0
145	20241101	180600	125907765	966	966	966	966	0
146	20241101	180500	125907765	966	966	966	966	0
147	20241101	180400	125907765	966	966	966	966	0
148	20241101	180300	125907765	966	966	966	966	0
149	20241101	180200	125907765	966	966	966	966	0
150	20241101	180100	125907765	966	966	966	966	0
151	20241101	180000	125907765	966	966	966	966	0
152	20241101	175900	125907765	966	966	966	966	3087
153	20241101	175800	125907765	966	966	966	966	0
154	20241101	175700	125907765	966	966	966	966	0
155	20241101	175600	125907765	966	966	966	966	0
156	20241101	175500	125907765	966	966	966	966	0
157	20241101	175400	125907765	966	966	966	966	0
158	20241101	175300	125907765	966	966	966	966	0
159	20241101	175200	125907765	966	966	966	966	0
160	20241101	175100	125907765	966	966	966	966	0
161	20241101	175000	125907765	966	966	966	966	0
162	20241101	174900	125907765	966	966	966	966	0
163	20241101	174800	125907765	966	966	966	966	0
164	20241101	174700	125907765	966	966	966	966	0
165	20241101	174600	125907765	966	966	966	966	0
166	20241101	174500	125907765	966	966	966	966	0
167	20241101	174400	125907765	966	966	966	966	0
168	20241101	174300	125907765	966	966	966	966	0
169	20241101	174200	125907765	966	966	966	966	0
170	20241101	174100	125907765	966	966	966	966	0
171	20241101	174000	125907765	966	966	966	966	0
172	20241101	173900	125907765	966	966	966	966	0
173	20241101	173800	125907765	966	966	966	966	0
174	20241101	173700	125907765	966	966	966	966	0
175	20241101	173600	125907765	966	966	966	966	0
176	20241101	173500	125907765	966	966	966	966	0
177	20241101	173400	125907765	966	966	966	966	0
178	20241101	173300	125907765	966	966	966	966	0
179	20241101	173200	125907765	966	966	966	966	0
180	20241101	173100	125907765	966	966	966	966	0
181	20241101	173000	125907765	966	966	966	966	0
182	20241101	172900	125907765	966	966	966	966	3087
183	20241101	172800	125907765	966	966	966	966	0
184	20241101	172700	125907765	966	966	966	966	0
185	20241101	172600	125907765	966	966	966	966	0
186	20241101	172500	125907765	966	966	966	966	0
187	20241101	172400	125907765	966	966	966	966	0
188	20241101	172300	125907765	966	966	966	966	0
189	20241101	172200	125907765	966	966	966	966	0
190	20241101	172100	125907765	966	966	966	966	0
191	20241101	172000	125907765	966	966	966	966	0
192	20241101	171900	125907765	966	966	966	966	0
193	20241101	171800	125907765	966	966	966	966	0
194	20241101	171700	125907765	966	966	966	966	0
195	20241101	171600	125907765	966	966	966	966	0
196	20241101	171500	125907765	966	966	966	966	0
197	20241101	171400	125907765	966	966	966	966	0
198	20241101	171300	125907765	966	966	966	966	0
199	20241101	171200	125907765	966	966	966	966	0
200	20241101	171100	125907765	966	966	966	966	0
201	20241101	171000	125907765	966	966	966	966	0
202	20241101	170900	125907765	966	966	966	966	0
203	20241101	170800	125907765	966	966	966	966	0
204	20241101	170700	125907765	966	966	966	966	0
205	20241101	170600	125907765	966	966	966	966	0
206	20241101	170500	125907765	966	966	966	966	0
207	20241101	170400	125907765	966	966	966	966	0
208	20241101	170300	125907765	966	966	966	966	0
209	20241101	170200	125907765	966	966	966	966	0
210	20241101	170100	125907765	966	966	966	966	0
211	20241101	170000	125907765	966	966	966	966	0
212	20241101	165900	125907765	966	966	966	966	3087
213	20241101	165800	125907765	966	966	966	966	0
214	20241101	165700	125907765	966	966	966	966	0
215	20241101	165600	125907765	966	966	966	966	0
216	20241101	165500	125907765	966	966	966	966	0
217	20241101	165400	125907765	966	966	966	966	0
218	20241101	165300	125907765	966	966	966	966	0
219	20241101	165200	125907765	966	966	966	966	0
220	20241101	165100	125907765	966	966	966	966	0
221	20241101	165000	125907765	966	966	966	966	0
222	20241101	164900	125907765	966	966	966	966	0
223	20241101	164800	125907765	966	966	966	966	0
224	20241101	164700	125907765	966	966	966	966	0
225	20241101	164600	125907765	966	966	966	966	0
226	20241101	164500	125907765	966	966	966	966	0
227	20241101	164400	125907765	966	966	966	966	0
228	20241101	164300	125907765	966	966	966	966	0
229	20241101	164200	125907765	966	966	966	966	0
230	20241101	164100	125907765	966	966	966	966	0
231	20241101	164000	125907765	966	966	966	966	0
232	20241101	163900	125907765	966	966	966	966	0
233	20241101	163800	125907765	966	966	966	966	0
234	20241101	163700	125907765	966	966	966	966	0
235	20241101	163600	125907765	966	966	966	966	0
236	20241101	163500	125907765	966	966	966	966	0
237	20241101	163400	125907765	966	966	966	966	0
238	20241101	163300	125907765	966	966	966	966	0
239	20241101	163200	125907765	966	966	966	966	0
240	20241101	163100	125907765	966	966	966	966	0
241	20241101	163000	125907765	966	966	966	966	0
242	20241101	162900	125907765	966	966	966	966	3087
243	20241101	162800	125907765	966	966	966	966	0
244	20241101	162700	125907765	966	966	966	966	0
245	20241101	162600	125907765	966	966	966	966	0
246	20241101	162500	125907765	966	966	966	966	0
247	20241101	162400	125907765	966	966	966	966	0
248	20241101	162300	125907765	966	966	966	966	0
249	20241101	162200	125907765	966	966	966	966	0
250	20241101	162100	125907765	966	966	966	966	0
251	20241101	162000	125907765	966	966	966	966	0
252	20241101	161900	125907765	966	966	966	966	0
253	20241101	161800	125907765	966	966	966	966	0
254	20241101	161700	125907765	966	966	966	966	0
255	20241101	161600	125907765	966	966	966	966	0
256	20241101	161500	125907765	966	966	966	966	0
257	20241101	161400	125907765	966	966	966	966	0
258	20241101	161300	125907765	966	966	966	966	0
259	20241101	161200	125907765	966	966	966	966	0
260	20241101	161100	125907765	966	966	966	966	0
261	20241101	161000	125907765	966	966	966	966	0
262	20241101	160900	125907765	966	966	966	966	0
263	20241101	160800	125907765	966	966	966	966	0
264	20241101	160700	125907765	966	966	966	966	0
265	20241101	160600	125907765	966	966	966	966	0
266	20241101	160500	125907765	966	966	966	966	0
267	20241101	160400	125907765	966	966	966	966	0
268	20241101	160300	125907765	966	966	966	966	0
269	20241101	160200	125907765	966	966	966	966	0
270	20241101	160100	125907765	966	966	966	966	0
271	20241101	160000	125907765	966	966	966	966	0
272	20241101	155900	125907765	966	966	966	966	3087
273	20241101	155800	125907765	966	966	966	966	0
274	20241101	155700	125907765	966	966	966	966	0
275	20241101	155600	125907765	966	966	966	966	0
276	20241101	155500	125907765	966	966	966	966	0
277	20241101	155400	125907765	966	966	966	966	0
278	20241101	155300	125907765	966	966	966	966	0
279	20241101	155200	125907765	966	966	966	966	0
280	20241101	155100	125907765	966	966	966	966	0
281	20241101	155000	125907765	966	966	966	966	0
282	20241101	154900	125907765	966	966	966	966	0
283	20241101	154800	125907765	966	966	966	966	0
284	20241101	154700	125907765	966	966	966	966	0
285	20241101	154600	125907765	966	966	966	966	0
286	20241101	154500	125907765	966	966	966	966	0
287	20241101	154400	125907765	966	966	966	966	0
288	20241101	154300	125907765	966	966	966	966	0
289	20241101	154200	125907765	966	966	966	966	0
290	20241101	154100	125907765	966	966	966	966	0
291	20241101	154000	125907765	966	966	966	966	0
292	20241101	153900	125907765	966	966	966	966	0
293	20241101	153800	125907765	966	966	966	966	0
294	20241101	153700	125907765	966	966	966	966	0
295	20241101	153600	125907765	966	966	966	966	0
296	20241101	153500	125907765	966	966	966	966	0
297	20241101	153400	125907765	966	966	966	966	0
298	20241101	153300	125907765	966	966	966	966	0
299	20241101	153200	125907765	966	966	966	966	0
300	20241101	153100	125907765	966	966	966	966	0
301	20241101	153000	125907765	966	966	966	966	3087
302	20241101	152900	122925723	966	966	966	966	0
303	20241101	152800	122925723	966	966	966	966	0
304	20241101	152700	122925723	966	966	966	966	0
305	20241101	152600	122925723	966	966	966	966	0
306	20241101	152500	122925723	966	966	966	966	0
307	20241101	152400	122925723	966	966	966	966	0
308	20241101	152300	122925723	966	966	966	966	0
309	20241101	152200	122925723	966	966	966	966	0
310	20241101	152100	122925723	966	966	966	966	0
311	20241101	152000	122925723	966	966	966	966	0
312	20241101	151900	122925723	966	966	966	966	911
313	20241101	151800	122045697	967	967	967	967	0
314	20241101	151700	122045697	967	967	967	967	0
315	20241101	151600	122045697	967	967	967	967	0
316	20241101	151500	122045697	967	967	967	967	152
317	20241101	151400	121898713	968	968	968	968	24
318	20241101	151300	121875481	967	968	968	967	1235
319	20241101	151200	120681226	967	967	967	967	0
320	20241101	151100	120681226	967	967	967	967	0
321	20241101	151000	120681226	967	967	967	967	13
322	20241101	150900	120668655	967	967	968	967	896
323	20241101	150800	119801418	967	967	967	967	134
324	20241101	150700	119671840	967	968	968	967	147
325	20241101	150600	119529682	967	966	967	966	1247
326	20241101	150500	118325047	967	967	967	966	536
327	20241101	150400	117806771	967	967	967	967	0
328	20241101	150300	117806771	967	967	967	967	3030
329	20241101	150200	114876761	967	967	967	967	1919
330	20241101	150100	113021088	967	967	967	967	42
331	20241101	150000	112980474	967	967	967	967	2463
332	20241101	145900	110598753	967	967	967	967	31
333	20241101	145800	110568776	968	968	968	968	0
334	20241101	145700	110568776	968	968	968	968	0
335	20241101	145600	110568776	968	968	968	968	38
336	20241101	145500	110531992	968	968	968	968	1102
337	20241101	145400	109465256	968	968	968	968	0
338	20241101	145300	109465256	968	968	968	968	0
339	20241101	145200	109465256	968	968	968	968	148
340	20241101	145100	109321992	968	968	968	968	3
341	20241101	145000	109319088	968	968	968	968	66
342	20241101	144900	109255200	968	968	968	968	0
343	20241101	144800	109255200	968	968	968	968	10
344	20241101	144700	109245520	968	968	968	968	26
345	20241101	144600	109220352	967	967	967	967	27
346	20241101	144500	109194243	968	968	968	968	51
347	20241101	144400	109144875	967	967	967	967	39
348	20241101	144300	109107162	967	967	967	967	36
349	20241101	144200	109072350	968	968	968	968	22
350	20241101	144100	109051054	968	968	968	968	2
351	20241101	144000	109049118	968	968	968	968	0
352	20241101	143900	109049118	968	968	968	968	40
353	20241101	143800	109010398	969	969	969	969	0
354	20241101	143700	109010398	969	968	969	968	35
355	20241101	143600	108976517	969	969	969	969	0
356	20241101	143500	108976517	969	969	969	969	0
357	20241101	143400	108976517	969	969	969	969	2
358	20241101	143300	108974579	968	968	968	968	0
359	20241101	143200	108974579	968	968	968	968	8822
360	20241101	143100	100434883	969	969	969	969	0
361	20241101	143000	100434883	969	969	969	969	287
362	20241101	142900	100156780	968	968	968	968	0
363	20241101	142800	100156780	968	968	968	968	34
364	20241101	142700	100123868	968	968	968	968	36
365	20241101	142600	100089020	969	969	969	969	1
366	20241101	142500	100088051	968	968	968	968	39
367	20241101	142400	100050299	968	968	968	968	34
368	20241101	142300	100017387	968	968	968	968	0
369	20241101	142200	100017387	968	968	968	968	30
370	20241101	142100	99988347	968	968	968	968	37
371	20241101	142000	99952531	968	968	968	968	0
372	20241101	141900	99952531	968	969	969	968	43
373	20241101	141800	99910889	969	968	969	968	89
374	20241101	141700	99824687	968	968	968	968	38
375	20241101	141600	99787903	969	969	969	969	50
376	20241101	141500	99739453	968	968	968	968	28
377	20241101	141400	99712349	968	968	968	968	34
378	20241101	141300	99679437	968	968	968	968	0
379	20241101	141200	99679437	968	968	968	968	0
380	20241101	141100	99679437	968	968	968	968	33
381	20241101	141000	99647493	969	969	969	969	1694
382	20241101	140900	98006007	969	969	969	969	30
383	20241101	140800	97976937	969	969	969	969	0
384	20241101	140700	97976937	969	969	969	969	0
385	20241101	140600	97976937	969	969	969	969	0
386	20241101	140500	97976937	969	969	969	969	0
387	20241101	140400	97976937	969	969	969	969	0
388	20241101	140300	97976937	969	969	969	969	0
389	20241101	140200	97976937	969	969	969	969	0
390	20241101	140100	97976937	969	969	969	969	0
391	20241101	140000	97976937	969	969	969	969	0
392	20241101	135900	97976937	969	969	969	969	0
393	20241101	135800	97976937	969	969	969	969	0
394	20241101	135700	97976937	969	969	969	969	0
395	20241101	135600	97976937	969	969	969	969	0
396	20241101	135500	97976937	969	969	969	969	0
397	20241101	135400	97976937	969	969	969	969	0
398	20241101	135300	97976937	969	969	969	969	0
399	20241101	135200	97976937	969	969	969	969	0
400	20241101	135100	97976937	969	969	969	969	0
401	20241101	135000	97976937	969	969	969	969	0
402	20241101	134900	97976937	969	969	969	969	0
403	20241101	134800	97976937	969	969	969	969	36
404	20241101	134700	97942053	968	968	968	968	0
405	20241101	134600	97942053	968	968	968	968	0
406	20241101	134500	97942053	968	968	968	968	0
407	20241101	134400	97942053	968	968	968	968	0
408	20241101	134300	97942053	968	968	968	968	1
409	20241101	134200	97941085	972	972	972	972	0
410	20241101	134100	97941085	972	969	972	968	2718
411	20241101	134000	95307032	968	968	968	968	33
412	20241101	133900	95275088	969	969	969	969	30
413	20241101	133800	95246018	968	968	968	968	3
414	20241101	133700	95243114	969	969	969	969	0
415	20241101	133600	95243114	969	969	969	969	14
416	20241101	133500	95229548	969	969	969	969	485
417	20241101	133400	94759583	969	969	969	969	0
418	20241101	133300	94759583	969	969	969	969	0
419	20241101	133200	94759583	969	970	970	969	49
420	20241101	133100	94712092	969	969	969	969	0
421	20241101	133000	94712092	969	969	969	969	100
422	20241101	132900	94615192	969	969	969	969	0
423	20241101	132800	94615192	969	969	969	969	0
424	20241101	132700	94615192	969	969	969	969	0
425	20241101	132600	94615192	969	969	969	969	0
426	20241101	132500	94615192	969	969	969	969	0
427	20241101	132400	94615192	969	969	969	969	105
428	20241101	132300	94513447	970	970	970	970	0
429	20241101	132200	94513447	970	969	970	969	302
430	20241101	132100	94220807	969	969	969	969	10
431	20241101	132000	94211117	969	969	969	969	0
432	20241101	131900	94211117	969	969	969	969	0
433	20241101	131800	94211117	969	969	969	969	0
434	20241101	131700	94211117	969	969	969	969	0
435	20241101	131600	94211117	969	969	969	969	0
436	20241101	131500	94211117	969	969	969	969	0
437	20241101	131400	94211117	969	969	969	969	0
438	20241101	131300	94211117	969	969	969	969	0
439	20241101	131200	94211117	969	969	969	969	0
440	20241101	131100	94211117	969	969	969	969	0
441	20241101	131000	94211117	969	968	969	968	72
442	20241101	130900	94141386	969	969	969	969	0
443	20241101	130800	94141386	969	969	969	969	1
444	20241101	130700	94140417	967	968	968	967	4982
445	20241101	130600	89322509	968	968	968	968	0
446	20241101	130500	89322509	968	969	969	968	2767
447	20241101	130400	86642725	970	970	970	970	0
448	20241101	130300	86642725	970	970	970	970	0
449	20241101	130200	86642725	970	970	970	970	0
450	20241101	130100	86642725	970	970	970	970	0
451	20241101	130000	86642725	970	970	970	970	21
452	20241101	125900	86622355	970	970	970	970	0
453	20241101	125800	86622355	970	970	970	970	0
454	20241101	125700	86622355	970	970	970	970	0
455	20241101	125600	86622355	970	970	970	970	500
456	20241101	125500	86137355	970	970	970	970	100
457	20241101	125400	86040355	970	970	970	970	0
458	20241101	125300	86040355	970	970	970	970	3
459	20241101	125200	86037445	969	969	969	969	0
460	20241101	125100	86037445	969	969	969	969	0
461	20241101	125000	86037445	969	969	969	969	823
462	20241101	124900	85239958	969	969	969	969	0
463	20241101	124800	85239958	969	969	969	969	61
464	20241101	124700	85180849	969	969	969	969	0
465	20241101	124600	85180849	969	969	969	969	0
466	20241101	124500	85180849	969	969	969	969	45
467	20241101	124400	85137244	969	969	969	969	50
468	20241101	124300	85088794	969	969	969	969	4
469	20241101	124200	85084918	969	969	969	969	4
470	20241101	124100	85081042	969	969	969	969	3
471	20241101	124000	85078135	969	969	969	969	1
472	20241101	123900	85077166	969	969	969	969	4
473	20241101	123800	85073290	969	969	969	969	32
474	20241101	123700	85042282	969	969	969	969	0
475	20241101	123600	85042282	969	969	969	969	774
476	20241101	123500	84292276	969	969	969	969	0
477	20241101	123400	84292276	969	969	969	969	26
478	20241101	123300	84267082	969	969	969	969	0
479	20241101	123200	84267082	969	969	969	969	0
480	20241101	123100	84267082	969	969	969	969	200
481	20241101	123000	84073282	969	969	969	969	100
482	20241101	122900	83976382	969	968	969	968	537
483	20241101	122800	83456557	971	971	971	971	0
484	20241101	122700	83456557	971	971	971	971	0
485	20241101	122600	83456557	971	968	971	968	382
486	20241101	122500	83086625	967	967	967	967	35
487	20241101	122400	83052780	967	967	967	967	0
488	20241101	122300	83052780	967	967	967	967	25
489	20241101	122200	83028605	967	967	967	967	0
490	20241101	122100	83028605	967	967	967	967	35
491	20241101	122000	82994760	967	967	967	967	0
492	20241101	121900	82994760	967	967	967	967	36
493	20241101	121800	82959948	967	967	967	967	0
494	20241101	121700	82959948	967	967	967	967	40
495	20241101	121600	82921268	968	968	968	968	2
496	20241101	121500	82919332	967	967	967	967	2
497	20241101	121400	82917398	967	967	967	967	0
498	20241101	121300	82917398	967	967	967	967	32
499	20241101	121200	82886454	967	967	967	967	0
500	20241101	121100	82886454	967	967	967	967	0
501	20241101	121000	82886454	967	968	968	967	280
502	20241101	120900	82615442	968	968	968	968	100
503	20241101	120800	82518642	968	968	968	968	26
504	20241101	120700	82493474	969	969	969	969	3
505	20241101	120600	82490567	968	968	968	968	45
506	20241101	120500	82447007	969	969	969	969	3
507	20241101	120400	82444100	969	969	969	969	37
508	20241101	120300	82408247	968	968	968	968	0
509	20241101	120200	82408247	968	968	968	968	33
510	20241101	120100	82376303	968	968	968	968	0
511	20241101	120000	82376303	968	968	968	968	0
512	20241101	115900	82376303	968	968	968	968	0
513	20241101	115800	82376303	968	968	968	968	0
514	20241101	115700	82376303	968	968	968	968	52
515	20241101	115600	82325967	968	968	968	968	0
516	20241101	115500	82325967	968	968	968	968	0
517	20241101	115400	82325967	968	968	968	968	0
518	20241101	115300	82325967	968	968	968	968	491
519	20241101	115200	81850679	967	967	967	967	0
520	20241101	115100	81850679	967	968	968	967	1210
521	20241101	115000	80680599	968	968	968	968	100
522	20241101	114900	80583799	968	968	968	968	500
523	20241101	114800	80099799	967	967	968	967	16211
524	20241101	114700	64423761	968	968	968	968	1
525	20241101	114600	64422793	968	969	969	968	2795
526	20241101	114500	61717220	969	969	969	969	6
527	20241101	114400	61711406	969	969	969	969	0
528	20241101	114300	61711406	969	969	969	969	3
529	20241101	114200	61708499	969	969	969	969	3
530	20241101	114100	61705592	969	969	969	969	0
531	20241101	114000	61705592	969	969	969	969	1
532	20241101	113900	61704623	969	969	969	969	0
533	20241101	113800	61704623	969	969	969	969	23
534	20241101	113700	61682336	969	969	969	969	1
535	20241101	113600	61681367	970	970	970	970	35
536	20241101	113500	61647417	970	970	970	970	1
537	20241101	113400	61646447	968	968	968	968	0
538	20241101	113300	61646447	968	968	968	968	0
539	20241101	113200	61646447	968	968	968	968	54
540	20241101	113100	61594175	968	968	968	968	0
541	20241101	113000	61594175	968	968	968	968	13
542	20241101	112900	61581591	970	970	970	970	25
543	20241101	112800	61557341	970	968	970	968	116
544	20241101	112700	61444967	968	968	968	968	15
545	20241101	112600	61430447	968	967	968	967	62
546	20241101	112500	61370475	969	967	969	967	69
547	20241101	112400	61303750	966	968	968	966	7558
548	20241101	112300	53994190	968	968	968	968	1000
549	20241101	112200	53026190	967	968	968	967	24000
550	20241101	112100	29813320	968	968	968	968	32
551	20241101	112000	29782344	970	969	970	968	47
552	20241101	111900	29736818	970	970	970	969	2033
553	20241101	111800	27766226	970	970	970	970	0
554	20241101	111700	27766226	970	970	970	970	0
555	20241101	111600	27766226	970	970	970	970	500
556	20241101	111500	27281226	969	971	971	969	2248
557	20241101	111400	25100863	970	970	970	970	337
558	20241101	111300	24773973	970	970	970	970	2
559	20241101	111200	24772033	970	970	970	970	69
560	20241101	111100	24705103	970	972	972	970	3785
561	20241101	111000	21031660	973	973	973	973	0
562	20241101	110900	21031660	973	973	973	973	0
563	20241101	110800	21031660	973	973	973	973	1
564	20241101	110700	21030687	972	972	972	972	0
565	20241101	110600	21030687	972	972	972	972	152
566	20241101	110500	20882943	972	972	972	972	0
567	20241101	110400	20882943	972	972	972	972	0
568	20241101	110300	20882943	972	972	972	972	1
569	20241101	110200	20881971	971	971	971	971	0
570	20241101	110100	20881971	971	971	971	971	24
571	20241101	110000	20858667	971	971	971	971	0
572	20241101	105900	20858667	971	972	972	971	433
573	20241101	105800	20437824	972	972	972	972	72
574	20241101	105700	20367840	972	972	972	972	8
575	20241101	105600	20360064	972	972	972	972	0
576	20241101	105500	20360064	972	972	972	972	0
577	20241101	105400	20360064	972	972	972	972	0
578	20241101	105300	20360064	972	972	972	972	55
579	20241101	105200	20306604	972	972	972	972	0
580	20241101	105100	20306604	972	972	972	972	0
581	20241101	105000	20306604	972	972	972	972	100
582	20241101	104900	20209404	972	972	972	972	0
583	20241101	104800	20209404	972	972	972	972	32
584	20241101	104700	20178300	971	971	971	971	0
585	20241101	104600	20178300	971	971	971	971	0
586	20241101	104500	20178300	971	971	971	971	61
587	20241101	104400	20119069	972	972	972	972	0
588	20241101	104300	20119069	972	972	972	972	0
589	20241101	104200	20119069	972	972	972	972	2
590	20241101	104100	20117125	973	973	973	973	1
591	20241101	104000	20116152	971	971	971	971	0
592	20241101	103900	20116152	971	973	973	971	46
593	20241101	103800	20071480	971	971	971	971	0
594	20241101	103700	20071480	971	971	971	971	35
595	20241101	103600	20037495	971	971	971	971	0
596	20241101	103500	20037495	971	971	971	971	25
597	20241101	103400	20013220	971	971	971	971	0
598	20241101	103300	20013220	971	972	973	971	77
599	20241101	103200	19938412	972	972	972	972	1
600	20241101	103100	19937440	972	970	972	970	74
601	20241101	103000	19865658	970	970	970	970	0
602	20241101	102900	19865658	970	970	970	970	1
603	20241101	102800	19864688	970	970	970	970	0
604	20241101	102700	19864688	970	970	970	970	200
605	20241101	102600	19670688	970	970	970	970	0
606	20241101	102500	19670688	970	970	970	970	1
607	20241101	102400	19669718	969	969	969	969	0
608	20241101	102300	19669718	969	969	969	969	0
609	20241101	102200	19669718	969	969	969	969	18
610	20241101	102100	19652276	969	969	969	969	0
611	20241101	102000	19652276	969	969	969	969	108
612	20241101	101900	19547624	970	972	972	970	1940
613	20241101	101800	17665794	972	972	972	972	25
614	20241101	101700	17641494	973	971	973	971	698
615	20241101	101600	16962878	972	972	972	972	0
616	20241101	101500	16962878	972	971	972	971	31
617	20241101	101400	16932776	971	971	971	971	50
618	20241101	101300	16884226	970	970	970	970	3204
619	20241101	101200	13776346	971	971	971	971	0
620	20241101	101100	13776346	971	971	971	971	0
621	20241101	101000	13776346	971	972	972	971	360
622	20241101	100900	13426785	971	971	971	971	0
623	20241101	100800	13426785	971	971	971	971	880
624	20241101	100700	12572305	973	973	973	973	0
625	20241101	100600	12572305	973	973	973	973	0
626	20241101	100500	12572305	973	973	973	972	165
627	20241101	100400	12411919	973	973	973	973	40
628	20241101	100300	12372999	973	973	973	973	0
629	20241101	100200	12372999	973	973	973	973	11
630	20241101	100100	12362296	973	973	973	973	1
631	20241101	100000	12361323	973	973	973	973	150
632	20241101	095900	12215373	973	973	973	973	50
633	20241101	095800	12166723	973	973	973	973	0
634	20241101	095700	12166723	973	973	973	973	0
635	20241101	095600	12166723	973	973	973	973	0
636	20241101	095500	12166723	973	973	973	973	0
637	20241101	095400	12166723	973	973	973	973	5
638	20241101	095300	12161858	972	972	972	972	1300
639	20241101	095200	10898258	972	972	972	972	0
640	20241101	095100	10898258	972	972	972	972	2025
641	20241101	095000	8929958	973	973	973	973	0
642	20241101	094900	8929958	973	973	973	973	367
643	20241101	094800	8572867	974	974	974	974	1
644	20241101	094700	8571893	974	974	974	974	24
645	20241101	094600	8548517	974	974	974	974	18
646	20241101	094500	8530985	973	973	973	973	0
647	20241101	094400	8530985	973	974	974	973	970
648	20241101	094300	7587165	973	973	973	973	0
649	20241101	094200	7587165	973	973	973	973	0
650	20241101	094100	7587165	973	974	976	973	66
651	20241101	094000	7522909	974	974	974	974	1
652	20241101	093900	7521935	973	973	973	973	146
653	20241101	093800	7379877	973	973	973	973	0
654	20241101	093700	7379877	973	973	973	973	0
655	20241101	093600	7379877	973	973	973	973	0
656	20241101	093500	7379877	973	973	973	973	0
657	20241101	093400	7379877	973	973	973	973	100
658	20241101	093300	7282577	973	973	973	973	0
659	20241101	093200	7282577	973	973	973	973	0
660	20241101	093100	7282577	973	972	973	972	17
661	20241101	093000	7266052	971	971	971	971	38
662	20241101	092900	7229154	971	971	971	971	0
663	20241101	092800	7229154	971	971	971	971	323
664	20241101	092700	6915521	971	972	972	971	118
665	20241101	092600	6800925	972	972	972	972	0
666	20241101	092500	6800925	972	972	972	972	65
667	20241101	092400	6737745	971	972	972	971	534
668	20241101	092300	6219209	973	973	973	973	14
669	20241101	092200	6205587	973	973	973	973	0
670	20241101	092100	6205587	973	973	973	973	0
671	20241101	092000	6205587	973	973	973	973	5
672	20241101	091900	6200722	973	973	973	973	0
673	20241101	091800	6200722	973	972	973	972	6
674	20241101	091700	6194885	974	974	974	974	2
675	20241101	091600	6192937	976	976	976	976	0
676	20241101	091500	6192937	976	976	976	976	0
677	20241101	091400	6192937	976	976	976	976	0
678	20241101	091300	6192937	976	976	976	976	5
679	20241101	091200	6188057	977	977	977	977	1
680	20241101	091100	6187080	970	970	970	970	0
681	20241101	091000	6187080	970	970	970	970	1330
682	20241101	090900	4896980	970	970	970	970	1
683	20241101	090800	4896010	971	972	972	971	1132
684	20241101	090700	3796337	973	973	973	973	0
685	20241101	090600	3796337	973	973	973	973	286
686	20241101	090500	3518059	973	973	973	972	221
687	20241101	090400	3303063	973	973	973	971	17
688	20241101	090300	3286533	973	982	989	970	3093
689	20241101	090200	270066	975	975	975	975	33
690	20241101	090100	237891	974	974	974	974	0
691	20241101	090000	237891	974	975	975	974	244