KissMeData/217820/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	203600	2561269640	2975	2975	2975	2975	8021
3	20241101	203500	2561269640	2975	2975	2975	2975	0
4	20241101	203400	2561269640	2975	2975	2975	2975	0
5	20241101	203300	2561269640	2975	2975	2975	2975	0
6	20241101	203200	2561269640	2975	2975	2975	2975	0
7	20241101	203100	2561269640	2975	2975	2975	2975	0
8	20241101	203000	2561269640	2975	2975	2975	2975	0
9	20241101	202900	2561269640	2975	2975	2975	2975	0
10	20241101	202800	2561269640	2975	2975	2975	2975	0
11	20241101	202700	2561269640	2975	2975	2975	2975	0
12	20241101	202600	2561269640	2975	2975	2975	2975	0
13	20241101	202500	2561269640	2975	2975	2975	2975	0
14	20241101	202400	2561269640	2975	2975	2975	2975	0
15	20241101	202300	2561269640	2975	2975	2975	2975	0
16	20241101	202200	2561269640	2975	2975	2975	2975	0
17	20241101	202100	2561269640	2975	2975	2975	2975	0
18	20241101	202000	2561269640	2975	2975	2975	2975	0
19	20241101	201900	2561269640	2975	2975	2975	2975	0
20	20241101	201800	2561269640	2975	2975	2975	2975	0
21	20241101	201700	2561269640	2975	2975	2975	2975	0
22	20241101	201600	2561269640	2975	2975	2975	2975	0
23	20241101	201500	2561269640	2975	2975	2975	2975	0
24	20241101	201400	2561269640	2975	2975	2975	2975	0
25	20241101	201300	2561269640	2975	2975	2975	2975	0
26	20241101	201200	2561269640	2975	2975	2975	2975	0
27	20241101	201100	2561269640	2975	2975	2975	2975	0
28	20241101	201000	2561269640	2975	2975	2975	2975	0
29	20241101	200900	2561269640	2975	2975	2975	2975	0
30	20241101	200800	2561269640	2975	2975	2975	2975	0
31	20241101	200700	2561269640	2975	2975	2975	2975	0
32	20241101	200600	2561269640	2975	2975	2975	2975	8021
33	20241101	200500	2561269640	2975	2975	2975	2975	0
34	20241101	200400	2561269640	2975	2975	2975	2975	0
35	20241101	200300	2561269640	2975	2975	2975	2975	0
36	20241101	200200	2561269640	2975	2975	2975	2975	0
37	20241101	200100	2561269640	2975	2975	2975	2975	0
38	20241101	200000	2561269640	2975	2975	2975	2975	0
39	20241101	195900	2561269640	2975	2975	2975	2975	0
40	20241101	195800	2561269640	2975	2975	2975	2975	0
41	20241101	195700	2561269640	2975	2975	2975	2975	0
42	20241101	195600	2561269640	2975	2975	2975	2975	0
43	20241101	195500	2561269640	2975	2975	2975	2975	0
44	20241101	195400	2561269640	2975	2975	2975	2975	0
45	20241101	195300	2561269640	2975	2975	2975	2975	0
46	20241101	195200	2561269640	2975	2975	2975	2975	0
47	20241101	195100	2561269640	2975	2975	2975	2975	0
48	20241101	195000	2561269640	2975	2975	2975	2975	0
49	20241101	194900	2561269640	2975	2975	2975	2975	0
50	20241101	194800	2561269640	2975	2975	2975	2975	0
51	20241101	194700	2561269640	2975	2975	2975	2975	0
52	20241101	194600	2561269640	2975	2975	2975	2975	0
53	20241101	194500	2561269640	2975	2975	2975	2975	0
54	20241101	194400	2561269640	2975	2975	2975	2975	0
55	20241101	194300	2561269640	2975	2975	2975	2975	0
56	20241101	194200	2561269640	2975	2975	2975	2975	0
57	20241101	194100	2561269640	2975	2975	2975	2975	0
58	20241101	194000	2561269640	2975	2975	2975	2975	0
59	20241101	193900	2561269640	2975	2975	2975	2975	0
60	20241101	193800	2561269640	2975	2975	2975	2975	0
61	20241101	193700	2561269640	2975	2975	2975	2975	0
62	20241101	193600	2561269640	2975	2975	2975	2975	8021
63	20241101	193500	2561269640	2975	2975	2975	2975	0
64	20241101	193400	2561269640	2975	2975	2975	2975	0
65	20241101	193300	2561269640	2975	2975	2975	2975	0
66	20241101	193200	2561269640	2975	2975	2975	2975	0
67	20241101	193100	2561269640	2975	2975	2975	2975	0
68	20241101	193000	2561269640	2975	2975	2975	2975	0
69	20241101	192900	2561269640	2975	2975	2975	2975	0
70	20241101	192800	2561269640	2975	2975	2975	2975	0
71	20241101	192700	2561269640	2975	2975	2975	2975	0
72	20241101	192600	2561269640	2975	2975	2975	2975	0
73	20241101	192500	2561269640	2975	2975	2975	2975	0
74	20241101	192400	2561269640	2975	2975	2975	2975	0
75	20241101	192300	2561269640	2975	2975	2975	2975	0
76	20241101	192200	2561269640	2975	2975	2975	2975	0
77	20241101	192100	2561269640	2975	2975	2975	2975	0
78	20241101	192000	2561269640	2975	2975	2975	2975	0
79	20241101	191900	2561269640	2975	2975	2975	2975	0
80	20241101	191800	2561269640	2975	2975	2975	2975	0
81	20241101	191700	2561269640	2975	2975	2975	2975	0
82	20241101	191600	2561269640	2975	2975	2975	2975	0
83	20241101	191500	2561269640	2975	2975	2975	2975	0
84	20241101	191400	2561269640	2975	2975	2975	2975	0
85	20241101	191300	2561269640	2975	2975	2975	2975	0
86	20241101	191200	2561269640	2975	2975	2975	2975	0
87	20241101	191100	2561269640	2975	2975	2975	2975	0
88	20241101	191000	2561269640	2975	2975	2975	2975	0
89	20241101	190900	2561269640	2975	2975	2975	2975	0
90	20241101	190800	2561269640	2975	2975	2975	2975	0
91	20241101	190700	2561269640	2975	2975	2975	2975	0
92	20241101	190600	2561269640	2975	2975	2975	2975	8021
93	20241101	190500	2561269640	2975	2975	2975	2975	0
94	20241101	190400	2561269640	2975	2975	2975	2975	0
95	20241101	190300	2561269640	2975	2975	2975	2975	0
96	20241101	190200	2561269640	2975	2975	2975	2975	0
97	20241101	190100	2561269640	2975	2975	2975	2975	0
98	20241101	190000	2561269640	2975	2975	2975	2975	0
99	20241101	185900	2561269640	2975	2975	2975	2975	0
100	20241101	185800	2561269640	2975	2975	2975	2975	0
101	20241101	185700	2561269640	2975	2975	2975	2975	0
102	20241101	185600	2561269640	2975	2975	2975	2975	0
103	20241101	185500	2561269640	2975	2975	2975	2975	0
104	20241101	185400	2561269640	2975	2975	2975	2975	0
105	20241101	185300	2561269640	2975	2975	2975	2975	0
106	20241101	185200	2561269640	2975	2975	2975	2975	0
107	20241101	185100	2561269640	2975	2975	2975	2975	0
108	20241101	185000	2561269640	2975	2975	2975	2975	0
109	20241101	184900	2561269640	2975	2975	2975	2975	0
110	20241101	184800	2561269640	2975	2975	2975	2975	0
111	20241101	184700	2561269640	2975	2975	2975	2975	0
112	20241101	184600	2561269640	2975	2975	2975	2975	0
113	20241101	184500	2561269640	2975	2975	2975	2975	0
114	20241101	184400	2561269640	2975	2975	2975	2975	0
115	20241101	184300	2561269640	2975	2975	2975	2975	0
116	20241101	184200	2561269640	2975	2975	2975	2975	0
117	20241101	184100	2561269640	2975	2975	2975	2975	0
118	20241101	184000	2561269640	2975	2975	2975	2975	0
119	20241101	183900	2561269640	2975	2975	2975	2975	0
120	20241101	183800	2561269640	2975	2975	2975	2975	0
121	20241101	183700	2561269640	2975	2975	2975	2975	0
122	20241101	183600	2561269640	2975	2975	2975	2975	8021
123	20241101	183500	2561269640	2975	2975	2975	2975	0
124	20241101	183400	2561269640	2975	2975	2975	2975	0
125	20241101	183300	2561269640	2975	2975	2975	2975	0
126	20241101	183200	2561269640	2975	2975	2975	2975	0
127	20241101	183100	2561269640	2975	2975	2975	2975	0
128	20241101	183000	2561269640	2975	2975	2975	2975	0
129	20241101	182900	2561269640	2975	2975	2975	2975	0
130	20241101	182800	2561269640	2975	2975	2975	2975	0
131	20241101	182700	2561269640	2975	2975	2975	2975	0
132	20241101	182600	2561269640	2975	2975	2975	2975	0
133	20241101	182500	2561269640	2975	2975	2975	2975	0
134	20241101	182400	2561269640	2975	2975	2975	2975	0
135	20241101	182300	2561269640	2975	2975	2975	2975	0
136	20241101	182200	2561269640	2975	2975	2975	2975	0
137	20241101	182100	2561269640	2975	2975	2975	2975	0
138	20241101	182000	2561269640	2975	2975	2975	2975	0
139	20241101	181900	2561269640	2975	2975	2975	2975	0
140	20241101	181800	2561269640	2975	2975	2975	2975	0
141	20241101	181700	2561269640	2975	2975	2975	2975	0
142	20241101	181600	2561269640	2975	2975	2975	2975	0
143	20241101	181500	2561269640	2975	2975	2975	2975	0
144	20241101	181400	2561269640	2975	2975	2975	2975	0
145	20241101	181300	2561269640	2975	2975	2975	2975	0
146	20241101	181200	2561269640	2975	2975	2975	2975	0
147	20241101	181100	2561269640	2975	2975	2975	2975	0
148	20241101	181000	2561269640	2975	2975	2975	2975	0
149	20241101	180900	2561269640	2975	2975	2975	2975	0
150	20241101	180800	2561269640	2975	2975	2975	2975	0
151	20241101	180700	2561269640	2975	2975	2975	2975	0
152	20241101	180600	2561269640	2975	2975	2975	2975	8021
153	20241101	180500	2561269640	2975	2975	2975	2975	0
154	20241101	180400	2561269640	2975	2975	2975	2975	0
155	20241101	180300	2561269640	2975	2975	2975	2975	0
156	20241101	180200	2561269640	2975	2975	2975	2975	0
157	20241101	180100	2561269640	2975	2975	2975	2975	0
158	20241101	180000	2561269640	2975	2975	2975	2975	0
159	20241101	175900	2561269640	2975	2975	2975	2975	0
160	20241101	175800	2561269640	2975	2975	2975	2975	0
161	20241101	175700	2561269640	2975	2975	2975	2975	0
162	20241101	175600	2561269640	2975	2975	2975	2975	0
163	20241101	175500	2561269640	2975	2975	2975	2975	0
164	20241101	175400	2561269640	2975	2975	2975	2975	0
165	20241101	175300	2561269640	2975	2975	2975	2975	0
166	20241101	175200	2561269640	2975	2975	2975	2975	0
167	20241101	175100	2561269640	2975	2975	2975	2975	0
168	20241101	175000	2561269640	2975	2975	2975	2975	0
169	20241101	174900	2561269640	2975	2975	2975	2975	0
170	20241101	174800	2561269640	2975	2975	2975	2975	0
171	20241101	174700	2561269640	2975	2975	2975	2975	0
172	20241101	174600	2561269640	2975	2975	2975	2975	0
173	20241101	174500	2561269640	2975	2975	2975	2975	0
174	20241101	174400	2561269640	2975	2975	2975	2975	0
175	20241101	174300	2561269640	2975	2975	2975	2975	0
176	20241101	174200	2561269640	2975	2975	2975	2975	0
177	20241101	174100	2561269640	2975	2975	2975	2975	0
178	20241101	174000	2561269640	2975	2975	2975	2975	0
179	20241101	173900	2561269640	2975	2975	2975	2975	0
180	20241101	173800	2561269640	2975	2975	2975	2975	0
181	20241101	173700	2561269640	2975	2975	2975	2975	0
182	20241101	173600	2561269640	2975	2975	2975	2975	8021
183	20241101	173500	2561269640	2975	2975	2975	2975	0
184	20241101	173400	2561269640	2975	2975	2975	2975	0
185	20241101	173300	2561269640	2975	2975	2975	2975	0
186	20241101	173200	2561269640	2975	2975	2975	2975	0
187	20241101	173100	2561269640	2975	2975	2975	2975	0
188	20241101	173000	2561269640	2975	2975	2975	2975	0
189	20241101	172900	2561269640	2975	2975	2975	2975	0
190	20241101	172800	2561269640	2975	2975	2975	2975	0
191	20241101	172700	2561269640	2975	2975	2975	2975	0
192	20241101	172600	2561269640	2975	2975	2975	2975	0
193	20241101	172500	2561269640	2975	2975	2975	2975	0
194	20241101	172400	2561269640	2975	2975	2975	2975	0
195	20241101	172300	2561269640	2975	2975	2975	2975	0
196	20241101	172200	2561269640	2975	2975	2975	2975	0
197	20241101	172100	2561269640	2975	2975	2975	2975	0
198	20241101	172000	2561269640	2975	2975	2975	2975	0
199	20241101	171900	2561269640	2975	2975	2975	2975	0
200	20241101	171800	2561269640	2975	2975	2975	2975	0
201	20241101	171700	2561269640	2975	2975	2975	2975	0
202	20241101	171600	2561269640	2975	2975	2975	2975	0
203	20241101	171500	2561269640	2975	2975	2975	2975	0
204	20241101	171400	2561269640	2975	2975	2975	2975	0
205	20241101	171300	2561269640	2975	2975	2975	2975	0
206	20241101	171200	2561269640	2975	2975	2975	2975	0
207	20241101	171100	2561269640	2975	2975	2975	2975	0
208	20241101	171000	2561269640	2975	2975	2975	2975	0
209	20241101	170900	2561269640	2975	2975	2975	2975	0
210	20241101	170800	2561269640	2975	2975	2975	2975	0
211	20241101	170700	2561269640	2975	2975	2975	2975	0
212	20241101	170600	2561269640	2975	2975	2975	2975	8021
213	20241101	170500	2561269640	2975	2975	2975	2975	0
214	20241101	170400	2561269640	2975	2975	2975	2975	0
215	20241101	170300	2561269640	2975	2975	2975	2975	0
216	20241101	170200	2561269640	2975	2975	2975	2975	0
217	20241101	170100	2561269640	2975	2975	2975	2975	0
218	20241101	170000	2561269640	2975	2975	2975	2975	0
219	20241101	165900	2561269640	2975	2975	2975	2975	0
220	20241101	165800	2561269640	2975	2975	2975	2975	0
221	20241101	165700	2561269640	2975	2975	2975	2975	0
222	20241101	165600	2561269640	2975	2975	2975	2975	0
223	20241101	165500	2561269640	2975	2975	2975	2975	0
224	20241101	165400	2561269640	2975	2975	2975	2975	0
225	20241101	165300	2561269640	2975	2975	2975	2975	0
226	20241101	165200	2561269640	2975	2975	2975	2975	0
227	20241101	165100	2561269640	2975	2975	2975	2975	0
228	20241101	165000	2561269640	2975	2975	2975	2975	0
229	20241101	164900	2561269640	2975	2975	2975	2975	0
230	20241101	164800	2561269640	2975	2975	2975	2975	0
231	20241101	164700	2561269640	2975	2975	2975	2975	0
232	20241101	164600	2561269640	2975	2975	2975	2975	0
233	20241101	164500	2561269640	2975	2975	2975	2975	0
234	20241101	164400	2561269640	2975	2975	2975	2975	0
235	20241101	164300	2561269640	2975	2975	2975	2975	0
236	20241101	164200	2561269640	2975	2975	2975	2975	0
237	20241101	164100	2561269640	2975	2975	2975	2975	0
238	20241101	164000	2561269640	2975	2975	2975	2975	0
239	20241101	163900	2561269640	2975	2975	2975	2975	0
240	20241101	163800	2561269640	2975	2975	2975	2975	0
241	20241101	163700	2561269640	2975	2975	2975	2975	0
242	20241101	163600	2561269640	2975	2975	2975	2975	8021
243	20241101	163500	2561269640	2975	2975	2975	2975	0
244	20241101	163400	2561269640	2975	2975	2975	2975	0
245	20241101	163300	2561269640	2975	2975	2975	2975	0
246	20241101	163200	2561269640	2975	2975	2975	2975	0
247	20241101	163100	2561269640	2975	2975	2975	2975	0
248	20241101	163000	2561269640	2975	2975	2975	2975	0
249	20241101	162900	2561269640	2975	2975	2975	2975	0
250	20241101	162800	2561269640	2975	2975	2975	2975	0
251	20241101	162700	2561269640	2975	2975	2975	2975	0
252	20241101	162600	2561269640	2975	2975	2975	2975	0
253	20241101	162500	2561269640	2975	2975	2975	2975	0
254	20241101	162400	2561269640	2975	2975	2975	2975	0
255	20241101	162300	2561269640	2975	2975	2975	2975	0
256	20241101	162200	2561269640	2975	2975	2975	2975	0
257	20241101	162100	2561269640	2975	2975	2975	2975	0
258	20241101	162000	2561269640	2975	2975	2975	2975	0
259	20241101	161900	2561269640	2975	2975	2975	2975	0
260	20241101	161800	2561269640	2975	2975	2975	2975	0
261	20241101	161700	2561269640	2975	2975	2975	2975	0
262	20241101	161600	2561269640	2975	2975	2975	2975	0
263	20241101	161500	2561269640	2975	2975	2975	2975	0
264	20241101	161400	2561269640	2975	2975	2975	2975	0
265	20241101	161300	2561269640	2975	2975	2975	2975	0
266	20241101	161200	2561269640	2975	2975	2975	2975	0
267	20241101	161100	2561269640	2975	2975	2975	2975	0
268	20241101	161000	2561269640	2975	2975	2975	2975	0
269	20241101	160900	2561269640	2975	2975	2975	2975	0
270	20241101	160800	2561269640	2975	2975	2975	2975	0
271	20241101	160700	2561269640	2975	2975	2975	2975	0
272	20241101	160600	2561269640	2975	2975	2975	2975	8021
273	20241101	160500	2561269640	2975	2975	2975	2975	0
274	20241101	160400	2561269640	2975	2975	2975	2975	0
275	20241101	160300	2561269640	2975	2975	2975	2975	0
276	20241101	160200	2561269640	2975	2975	2975	2975	0
277	20241101	160100	2561269640	2975	2975	2975	2975	0
278	20241101	160000	2561269640	2975	2975	2975	2975	0
279	20241101	155900	2561269640	2975	2975	2975	2975	0
280	20241101	155800	2561269640	2975	2975	2975	2975	0
281	20241101	155700	2561269640	2975	2975	2975	2975	0
282	20241101	155600	2561269640	2975	2975	2975	2975	0
283	20241101	155500	2561269640	2975	2975	2975	2975	0
284	20241101	155400	2561269640	2975	2975	2975	2975	0
285	20241101	155300	2561269640	2975	2975	2975	2975	0
286	20241101	155200	2561269640	2975	2975	2975	2975	0
287	20241101	155100	2561269640	2975	2975	2975	2975	0
288	20241101	155000	2561269640	2975	2975	2975	2975	0
289	20241101	154900	2561269640	2975	2975	2975	2975	0
290	20241101	154800	2561269640	2975	2975	2975	2975	0
291	20241101	154700	2561269640	2975	2975	2975	2975	0
292	20241101	154600	2561269640	2975	2975	2975	2975	0
293	20241101	154500	2561269640	2975	2975	2975	2975	0
294	20241101	154400	2561269640	2975	2975	2975	2975	0
295	20241101	154300	2561269640	2975	2975	2975	2975	0
296	20241101	154200	2561269640	2975	2975	2975	2975	0
297	20241101	154100	2561269640	2975	2975	2975	2975	0
298	20241101	154000	2561269640	2975	2975	2975	2975	0
299	20241101	153900	2561269640	2975	2975	2975	2975	0
300	20241101	153800	2561269640	2975	2975	2975	2975	0
301	20241101	153700	2561269640	2975	2975	2975	2975	0
302	20241101	153600	2561269640	2975	2975	2975	2975	8021
303	20241101	153500	2561269640	2975	2975	2975	2975	0
304	20241101	153400	2561269640	2975	2975	2975	2975	0
305	20241101	153300	2561269640	2975	2975	2975	2975	0
306	20241101	153200	2561269640	2975	2975	2975	2975	0
307	20241101	153100	2561269640	2975	2975	2975	2975	0
308	20241101	153000	2561269640	2975	2975	2975	2975	8021
309	20241101	152900	2537407165	2910	2910	2910	2910	0
310	20241101	152800	2537407165	2910	2910	2910	2910	0
311	20241101	152700	2537407165	2910	2910	2910	2910	0
312	20241101	152600	2537407165	2910	2910	2910	2910	0
313	20241101	152500	2537407165	2910	2910	2910	2910	0
314	20241101	152400	2537407165	2910	2910	2910	2910	0
315	20241101	152300	2537407165	2910	2910	2910	2910	0
316	20241101	152200	2537407165	2910	2910	2910	2910	0
317	20241101	152100	2537407165	2910	2910	2910	2910	0
318	20241101	152000	2537407165	2910	2910	2910	2910	0
319	20241101	151900	2537407165	2910	2920	2925	2910	3012
320	20241101	151800	2528609560	2920	2915	2920	2910	218
321	20241101	151700	2527974970	2915	2915	2925	2910	336
322	20241101	151600	2526995640	2915	2915	2915	2915	1154
323	20241101	151500	2523631730	2910	2910	2930	2910	240
324	20241101	151400	2522930035	2910	2905	2915	2905	253
325	20241101	151300	2522194645	2905	2905	2905	2905	407
326	20241101	151200	2521012310	2905	2920	2920	2905	1664
327	20241101	151100	2516175215	2920	2920	2925	2920	1177
328	20241101	151000	2512738090	2910	2915	2915	2910	2040
329	20241101	150900	2506796690	2920	2920	2920	2920	1
330	20241101	150800	2506793770	2920	2920	2920	2920	0
331	20241101	150700	2506793770	2920	2920	2920	2920	3
332	20241101	150600	2506785010	2920	2910	2920	2910	963
333	20241101	150500	2503974360	2910	2910	2910	2880	2257
334	20241101	150400	2497452690	2890	2920	2920	2885	5409
335	20241101	150300	2481768265	2920	2920	2925	2920	163
336	20241101	150200	2481292245	2920	2920	2920	2920	0
337	20241101	150100	2481292245	2920	2920	2920	2920	18
338	20241101	150000	2481239685	2920	2925	2925	2920	289
339	20241101	145900	2480395800	2940	2940	2940	2940	207
340	20241101	145800	2479787220	2940	2925	2940	2910	539
341	20241101	145700	2478209010	2905	2910	2920	2905	561
342	20241101	145600	2476576700	2900	2915	2920	2900	2289
343	20241101	145500	2469921420	2915	2925	2925	2915	445
344	20241101	145400	2468623760	2930	2930	2930	2930	5
345	20241101	145300	2468609110	2930	2930	2930	2930	3
346	20241101	145200	2468600320	2930	2935	2935	2930	58
347	20241101	145100	2468430125	2935	2940	2940	2915	3192
348	20241101	145000	2459107230	2940	2945	2945	2940	11
349	20241101	144900	2459074885	2945	2945	2945	2940	83
350	20241101	144800	2458830835	2945	2940	2945	2940	72
351	20241101	144700	2458619150	2940	2940	2940	2940	295
352	20241101	144600	2457751850	2940	2950	2950	2940	313
353	20241101	144500	2456830520	2945	2945	2945	2945	105
354	20241101	144400	2456521295	2945	2950	2950	2945	804
355	20241101	144300	2454152875	2950	2950	2950	2950	0
356	20241101	144200	2454152875	2950	2950	2950	2950	0
357	20241101	144100	2454152875	2950	2950	2950	2950	0
358	20241101	144000	2454152875	2950	2950	2950	2950	0
359	20241101	143900	2454152875	2950	2950	2950	2950	170
360	20241101	143800	2453651375	2950	2950	2950	2950	400
361	20241101	143700	2452471375	2950	2950	2950	2950	407
362	20241101	143600	2451270725	2950	2950	2950	2950	682
363	20241101	143500	2449258825	2950	2955	2955	2950	318
364	20241101	143400	2448320715	2950	2950	2950	2950	0
365	20241101	143300	2448320715	2950	2950	2950	2950	0
366	20241101	143200	2448320715	2950	2955	2955	2950	1184
367	20241101	143100	2444824075	2960	2960	2960	2960	267
368	20241101	143000	2444033755	2960	2960	2960	2960	0
369	20241101	142900	2444033755	2960	2960	2960	2960	96
370	20241101	142800	2443749595	2960	2960	2960	2960	20
371	20241101	142700	2443690395	2960	2960	2960	2960	5
372	20241101	142600	2443675595	2955	2960	2960	2955	947
373	20241101	142500	2440876755	2960	2965	2965	2960	476
374	20241101	142400	2439467545	2965	2965	2965	2965	195
375	20241101	142300	2438889370	2965	2965	2965	2965	0
376	20241101	142200	2438889370	2965	2975	2975	2965	101
377	20241101	142100	2438589895	2965	2965	2965	2965	200
378	20241101	142000	2437996895	2965	2970	2975	2965	116
379	20241101	141900	2437652905	2975	2975	2975	2975	0
380	20241101	141800	2437652905	2975	2975	2975	2975	1
381	20241101	141700	2437649930	2975	2960	2975	2960	33
382	20241101	141600	2437552235	2960	2975	2975	2960	3
383	20241101	141500	2437543325	2975	2975	2975	2975	0
384	20241101	141400	2437543325	2975	2975	2975	2970	107
385	20241101	141300	2437225500	2975	2965	2975	2965	1022
386	20241101	141200	2434192080	2965	2965	2965	2965	10
387	20241101	141100	2434162430	2965	2965	2965	2965	2
388	20241101	141000	2434156500	2965	2965	2965	2965	1
389	20241101	140900	2434153535	2965	2965	2965	2965	0
390	20241101	140800	2434153535	2965	2965	2965	2965	1
391	20241101	140700	2434150570	2955	2955	2955	2955	0
392	20241101	140600	2434150570	2955	2965	2965	2955	4
393	20241101	140500	2434138740	2955	2955	2955	2955	2957
394	20241101	140400	2425400805	2970	2970	2970	2970	1
395	20241101	140300	2425397835	2955	2955	2955	2955	0
396	20241101	140200	2425397835	2955	2955	2955	2955	0
397	20241101	140100	2425397835	2955	2955	2955	2955	203
398	20241101	140000	2424797970	2955	2955	2955	2955	0
399	20241101	135900	2424797970	2955	2960	2960	2955	1605
400	20241101	135800	2420051270	2980	2980	2980	2980	0
401	20241101	135700	2420051270	2980	2975	2980	2975	31
402	20241101	135600	2419959000	2975	2975	2975	2975	72
403	20241101	135500	2419744800	2975	2975	2975	2975	0
404	20241101	135400	2419744800	2975	2975	2975	2975	10
405	20241101	135300	2419715050	2980	2980	2980	2980	0
406	20241101	135200	2419715050	2980	2980	2980	2980	0
407	20241101	135100	2419715050	2980	2980	2980	2980	6
408	20241101	135000	2419697170	2980	2965	2980	2955	638
409	20241101	134900	2417809470	2960	2960	2960	2960	0
410	20241101	134800	2417809470	2960	2960	2960	2960	149
411	20241101	134700	2417368430	2965	2960	2965	2960	383
412	20241101	134600	2416233035	2965	2970	2980	2960	1279
413	20241101	134500	2412445695	2965	2965	2970	2965	33
414	20241101	134400	2412347835	2985	2975	2985	2975	150
415	20241101	134300	2411900285	2975	2970	3015	2970	6637
416	20241101	134200	2392052145	2970	2965	2970	2965	459
417	20241101	134100	2390690095	2960	2960	2960	2960	573
418	20241101	134000	2388994015	2965	2965	2965	2965	100
419	20241101	133900	2388697515	2965	2965	2965	2965	1
420	20241101	133800	2388694550	2965	2965	2965	2965	1
421	20241101	133700	2388691585	2965	2965	2965	2965	0
422	20241101	133600	2388691585	2965	2965	2965	2965	0
423	20241101	133500	2388691585	2965	2960	2965	2955	396
424	20241101	133400	2387520285	2960	2960	2960	2960	98
425	20241101	133300	2387230205	2960	2960	2960	2955	52
426	20241101	133200	2387076370	2955	2955	2955	2955	10
427	20241101	133100	2387046820	2955	2955	2955	2955	0
428	20241101	133000	2387046820	2955	2955	2955	2955	0
429	20241101	132900	2387046820	2955	2955	2955	2955	4
430	20241101	132800	2387035000	2970	2970	2970	2970	0
431	20241101	132700	2387035000	2970	2960	2970	2955	413
432	20241101	132600	2385814065	2970	2970	2970	2970	1
433	20241101	132500	2385811095	2965	2965	2965	2965	91
434	20241101	132400	2385541280	2965	2960	2965	2960	184
435	20241101	132300	2384996135	2955	2965	2965	2955	2
436	20241101	132200	2384990215	2960	2960	2960	2945	396
437	20241101	132100	2383820440	2950	2950	2950	2950	133
438	20241101	132000	2383428090	2950	2950	2950	2950	1
439	20241101	131900	2383425140	2960	2970	2970	2945	428
440	20241101	131800	2382160875	2965	2960	2965	2960	3664
441	20241101	131700	2371300190	2960	2960	2965	2940	294
442	20241101	131600	2370430345	2965	2950	2965	2950	435
443	20241101	131500	2369144735	2935	2935	2935	2935	513
444	20241101	131400	2367639080	2950	2950	2950	2950	0
445	20241101	131300	2367639080	2950	2950	2950	2950	0
446	20241101	131200	2367639080	2950	2950	2950	2950	6
447	20241101	131100	2367621380	2935	2950	2950	2935	51
448	20241101	131000	2367471680	2935	2935	2935	2935	10
449	20241101	130900	2367442330	2960	2960	2960	2960	1
450	20241101	130800	2367439370	2935	2950	2950	2935	1268
451	20241101	130700	2363709415	2940	2940	2940	2940	0
452	20241101	130600	2363709415	2940	2940	2940	2940	10
453	20241101	130500	2363680015	2940	2935	2945	2935	525
454	20241101	130400	2362134030	2935	2935	2935	2935	13
455	20241101	130300	2362095875	2935	2950	2950	2905	14402
456	20241101	130200	2320005835	2955	2955	2955	2955	1
457	20241101	130100	2320002880	2945	2955	2955	2940	957
458	20241101	130000	2317189095	2940	2945	2945	2940	160
459	20241101	125900	2316718055	2960	2945	2960	2945	106
460	20241101	125800	2316405810	2945	2945	2945	2945	0
461	20241101	125700	2316405810	2945	2965	2965	2940	4169
462	20241101	125600	2304113075	2965	2965	2965	2965	0
463	20241101	125500	2304113075	2965	2965	2965	2965	139
464	20241101	125400	2303700940	2965	2965	2965	2965	221
465	20241101	125300	2303045675	2965	2965	2965	2965	65
466	20241101	125200	2302852950	2965	2965	2965	2965	9
467	20241101	125100	2302826265	2965	2965	2965	2965	100
468	20241101	125000	2302529765	2965	2965	2965	2965	0
469	20241101	124900	2302529765	2965	2965	2965	2965	0
470	20241101	124800	2302529765	2965	2965	2965	2965	3
471	20241101	124700	2302520870	2965	2965	2965	2965	451
472	20241101	124600	2301183655	2975	2975	2975	2975	0
473	20241101	124500	2301183655	2975	2975	2975	2975	0
474	20241101	124400	2301183655	2975	2975	2975	2975	1
475	20241101	124300	2301180680	2970	2965	2970	2965	939
476	20241101	124200	2298394860	2965	2965	2965	2965	0
477	20241101	124100	2298394860	2965	2965	2965	2965	13
478	20241101	124000	2298356315	2965	2965	2965	2965	0
479	20241101	123900	2298356315	2965	2965	2965	2965	8
480	20241101	123800	2298332595	2975	2975	2975	2975	0
481	20241101	123700	2298332595	2975	2975	2975	2975	0
482	20241101	123600	2298332595	2975	2975	2975	2975	0
483	20241101	123500	2298332595	2975	2975	2975	2975	1
484	20241101	123400	2298329620	2970	2970	2970	2965	3775
485	20241101	123300	2287120125	2970	2975	2975	2970	4
486	20241101	123200	2287108240	2975	2975	2975	2965	36
487	20241101	123100	2287001150	2975	2975	2975	2965	18
488	20241101	123000	2286947650	2965	2965	2965	2965	0
489	20241101	122900	2286947650	2965	2965	2965	2965	36
490	20241101	122800	2286840910	2965	2965	2965	2965	17
491	20241101	122700	2286790505	2965	2965	2965	2965	0
492	20241101	122600	2286790505	2965	2965	2965	2965	30
493	20241101	122500	2286701555	2970	2970	2970	2970	428
494	20241101	122400	2285430395	2960	2960	2960	2960	0
495	20241101	122300	2285430395	2960	2960	2960	2960	0
496	20241101	122200	2285430395	2960	2960	2960	2960	0
497	20241101	122100	2285430395	2960	2960	2960	2960	77
498	20241101	122000	2285202475	2970	2970	2970	2960	1387
499	20241101	121900	2281089880	2970	2965	2970	2965	49
500	20241101	121800	2280944590	2965	2965	2965	2965	241
501	20241101	121700	2280230025	2975	2975	2975	2975	0
502	20241101	121600	2280230025	2975	2975	2975	2975	3
503	20241101	121500	2280221100	2965	2965	2965	2965	58
504	20241101	121400	2280049130	2965	2975	2975	2965	2
505	20241101	121300	2280043190	2985	2985	2985	2975	302
506	20241101	121200	2279141750	2985	2975	2985	2975	91
507	20241101	121100	2278870140	2965	2975	2975	2965	62
508	20241101	121000	2278686180	2975	2975	2975	2975	0
509	20241101	120900	2278686180	2975	2965	2975	2965	8
510	20241101	120800	2278662390	2975	2970	2975	2965	57
511	20241101	120700	2278493125	2970	2970	2970	2970	1
512	20241101	120600	2278490155	2965	2965	2965	2965	0
513	20241101	120500	2278490155	2965	2965	2965	2965	0
514	20241101	120400	2278490155	2965	2965	2965	2965	43
515	20241101	120300	2278362660	2985	2985	2985	2985	0
516	20241101	120200	2278362660	2985	2985	2985	2985	1
517	20241101	120100	2278359675	2985	2985	2985	2985	14
518	20241101	120000	2278317885	2985	2980	2985	2980	113
519	20241101	115900	2277980590	2980	2980	2980	2980	0
520	20241101	115800	2277980590	2980	2980	2980	2980	0
521	20241101	115700	2277980590	2980	2980	2980	2980	50
522	20241101	115600	2277831590	2980	2980	2980	2980	240
523	20241101	115500	2277116390	2970	2970	2970	2970	54
524	20241101	115400	2276956010	2965	2970	2970	2965	254
525	20241101	115300	2276202860	2960	2960	2960	2960	60
526	20241101	115200	2276025260	2970	2985	2985	2970	433
527	20241101	115100	2274738740	2990	2980	2990	2980	176
528	20241101	115000	2274213325	2970	2970	2970	2970	2694
529	20241101	114900	2266212145	2970	2965	2970	2965	210
530	20241101	114800	2265588495	2965	2965	2965	2965	8
531	20241101	114700	2265564775	2965	2970	2970	2945	190
532	20241101	114600	2265004145	2970	2970	2970	2970	0
533	20241101	114500	2265004145	2970	2970	2970	2970	1
534	20241101	114400	2265001175	2970	2950	2970	2950	302
535	20241101	114300	2264106720	2950	2960	2960	2950	710
536	20241101	114200	2262011565	2955	2955	2955	2955	125
537	20241101	114100	2261642190	2955	2955	2955	2955	219
538	20241101	114000	2260995045	2955	2955	2955	2955	0
539	20241101	113900	2260995045	2955	2960	2960	2955	133
540	20241101	113800	2260602005	2960	2965	2965	2960	29
541	20241101	113700	2260516115	2965	2965	2965	2965	0
542	20241101	113600	2260516115	2965	2965	2965	2945	21
543	20241101	113500	2260454190	2940	2945	2945	2940	50
544	20241101	113400	2260307100	2940	2970	2970	2940	157
545	20241101	113300	2259840840	2970	2950	2970	2950	412
546	20241101	113200	2258624620	2950	2950	2950	2950	2
547	20241101	113100	2258618720	2945	2945	2945	2945	1
548	20241101	113000	2258615775	2945	2945	2945	2945	21
549	20241101	112900	2258553930	2930	2925	2930	2925	717
550	20241101	112800	2256456620	2930	2930	2950	2930	1453
551	20241101	112700	2252186945	2930	2930	2930	2930	0
552	20241101	112600	2252186945	2930	2930	2930	2930	100
553	20241101	112500	2251893945	2930	2930	2930	2930	1192
554	20241101	112400	2248401385	2930	2930	2930	2930	2030
555	20241101	112300	2242453485	2930	2925	2930	2920	566
556	20241101	112200	2240798935	2930	2930	2930	2930	25
557	20241101	112100	2240725685	2925	2930	2930	2925	1959
558	20241101	112000	2234990875	2930	2930	2930	2930	50
559	20241101	111900	2234844375	2940	2940	2940	2940	52
560	20241101	111800	2234691495	2940	2930	2940	2930	262
561	20241101	111700	2233921265	2930	2930	2940	2930	1690
562	20241101	111600	2228965435	2930	2930	2930	2930	69
563	20241101	111500	2228763265	2935	2940	2940	2935	13
564	20241101	111400	2228725105	2940	2940	2940	2940	13
565	20241101	111300	2228686885	2940	2940	2940	2940	0
566	20241101	111200	2228686885	2940	2930	2940	2930	549
567	20241101	111100	2227077385	2930	2930	2930	2930	279
568	20241101	111000	2226259915	2930	2930	2930	2930	284
569	20241101	110900	2225427795	2935	2940	2940	2935	117
570	20241101	110800	2225084340	2940	2945	2945	2940	2
571	20241101	110700	2225078455	2945	2940	2945	2940	724
572	20241101	110600	2222949885	2940	2945	2945	2940	208
573	20241101	110500	2222337775	2950	2950	2950	2945	27
574	20241101	110400	2222258175	2945	2950	2950	2945	62
575	20241101	110300	2222075475	2950	2925	2950	2925	158
576	20241101	110200	2221613245	2930	2935	2935	2930	571
577	20241101	110100	2219939865	2935	2930	2935	2920	6086
578	20241101	110000	2202115935	2935	2940	2950	2935	2286
579	20241101	105900	2195405220	2940	2955	2955	2940	4137
580	20241101	105800	2183231145	2950	2950	2955	2945	3700
581	20241101	105700	2172321840	2955	2960	2960	2955	1001
582	20241101	105600	2169361325	2960	2960	2960	2955	2645
583	20241101	105500	2161539560	2955	2965	2965	2955	1022
584	20241101	105400	2158517875	2970	2980	2980	2970	90
585	20241101	105300	2158250465	2970	2970	2970	2970	179
586	20241101	105200	2157718835	2970	2965	2970	2960	275
587	20241101	105100	2156903660	2955	2960	2960	2955	2644
588	20241101	105000	2149084255	2960	2960	2960	2960	951
589	20241101	104900	2146269295	2960	2965	2965	2960	704
590	20241101	104800	2144182355	2965	2970	2970	2965	3932
591	20241101	104700	2132517295	2980	2980	2980	2980	173
592	20241101	104600	2132001755	2980	2980	2980	2980	5
593	20241101	104500	2131986855	2980	2980	2980	2980	317
594	20241101	104400	2131042195	2980	2985	2985	2970	1789
595	20241101	104300	2125707875	2990	2990	2990	2990	632
596	20241101	104200	2123818195	2985	2985	2985	2980	509
597	20241101	104100	2122299410	2985	2985	2995	2985	925
598	20241101	104000	2119531430	2985	2995	2995	2985	173
599	20241101	103900	2119014365	2995	2995	2995	2995	6
600	20241101	103800	2118996395	2985	2985	2985	2985	0
601	20241101	103700	2118996395	2985	2995	2995	2985	132
602	20241101	103600	2118601065	2995	2990	2995	2990	114
603	20241101	103500	2118259875	2990	2970	2990	2970	1103
604	20241101	103400	2114961925	2965	2980	2980	2965	1005
605	20241101	103300	2111977430	2975	2965	2975	2965	2626
606	20241101	103200	2104172130	2965	2975	2975	2965	699
607	20241101	103100	2102098980	2975	2970	2975	2970	223
608	20241101	103000	2101436565	2970	2970	2975	2970	1271
609	20241101	102900	2097661690	2965	2970	2970	2965	825
610	20241101	102800	2095211460	2970	2970	2970	2970	157
611	20241101	102700	2094745170	2970	2970	2970	2970	94
612	20241101	102600	2094465990	2970	2970	2970	2965	259
613	20241101	102500	2093696910	2970	2970	2970	2965	351
614	20241101	102400	2092654725	2965	2965	2970	2965	661
615	20241101	102300	2090693040	2970	2975	2980	2965	2866
616	20241101	102200	2082177665	2975	2975	2975	2975	211
617	20241101	102100	2081549940	2970	2970	2970	2970	629
618	20241101	102000	2079681810	2975	2975	2975	2970	1853
619	20241101	101900	2074174560	2975	2975	2975	2975	1083
620	20241101	101800	2070952635	2975	2980	2980	2975	688
621	20241101	101700	2068902495	2980	2980	2995	2980	579
622	20241101	101600	2067176715	2980	2980	2995	2980	290
623	20241101	101500	2066312455	2995	2985	2995	2980	3
624	20241101	101400	2066303495	2980	2980	2985	2980	1231
625	20241101	101300	2062633960	2980	2980	2980	2980	243
626	20241101	101200	2061909820	2980	2980	2980	2975	263
627	20241101	101100	2061127280	2975	2980	2980	2975	166
628	20241101	101000	2060633415	2980	2970	2980	2970	1270
629	20241101	100900	2056858635	2970	2970	2975	2970	727
630	20241101	100800	2054699295	2975	2985	2985	2975	1579
631	20241101	100700	2049994110	2990	3005	3005	2985	5487
632	20241101	100600	2033589650	3000	2990	3005	2990	3194
633	20241101	100500	2024028775	2990	2990	3005	2990	315
634	20241101	100400	2023086040	3005	2990	3005	2990	716
635	20241101	100300	2020944990	3005	3010	3010	2990	607
636	20241101	100200	2019126965	3010	3000	3010	2990	1311
637	20241101	100100	2015206745	3000	3000	3000	3000	240
638	20241101	100000	2014486745	3000	2985	3000	2985	783
639	20241101	095900	2012145575	2985	3015	3015	2985	5699
640	20241101	095800	1995073205	3015	3005	3020	3000	3102
641	20241101	095700	1985754970	3015	3015	3020	3015	1298
642	20241101	095600	1981836370	3015	3015	3020	3015	492
643	20241101	095500	1980352670	3015	3015	3015	3000	1421
644	20241101	095400	1976082410	3005	3015	3020	3005	1957
645	20241101	095300	1970187535	3020	2995	3025	2995	5179
646	20241101	095200	1954598840	2995	2995	2995	2990	61
647	20241101	095100	1954416315	2995	2980	3000	2980	15837
648	20241101	095000	1907158015	2980	3000	3000	2980	6631
649	20241101	094900	1887378680	2990	2990	3000	2985	1655
650	20241101	094800	1882427820	2990	3000	3000	2985	889
651	20241101	094700	1879768360	3000	3015	3015	2985	2867
652	20241101	094600	1871191150	3015	3010	3015	3000	982
653	20241101	094500	1868232185	3010	3010	3020	2995	3395
654	20241101	094400	1858018130	3015	2990	3020	2990	1240
655	20241101	094300	1854297340	2985	2995	2995	2980	9222
656	20241101	094200	1826766940	2990	3010	3015	2990	13323
657	20241101	094100	1786852970	3010	2975	3010	2960	8259
658	20241101	094000	1762143890	2975	2970	2980	2955	3044
659	20241101	093900	1753120980	2970	2955	2985	2955	2220
660	20241101	093800	1746549055	2955	2970	2970	2955	731
661	20241101	093700	1744381365	2970	2970	2980	2950	10171
662	20241101	093600	1714284030	2970	2980	2985	2970	3529
663	20241101	093500	1703789540	2985	2970	2990	2970	3948
664	20241101	093400	1692031985	2990	2995	2995	2960	16170
665	20241101	093300	1644020455	2995	3020	3035	2985	17595
666	20241101	093200	1591173995	3010	3075	3075	3000	13877
667	20241101	093100	1549187485	3080	3060	3085	3035	14583
668	20241101	093000	1504523855	3060	3105	3105	3060	9989
669	20241101	092900	1473765700	3105	3110	3120	3045	18241
670	20241101	092800	1417407455	3110	3165	3165	3110	16697
671	20241101	092700	1364859000	3170	3195	3200	3165	16087
672	20241101	092600	1313705310	3195	3165	3205	3155	25665
673	20241101	092500	1231856250	3155	3150	3175	3145	33062
674	20241101	092400	1127351130	3155	3220	3220	3145	56125
675	20241101	092300	948171055	3215	3255	3270	3200	58328
676	20241101	092200	759649900	3275	3150	3325	3110	162053
677	20241101	092100	235077205	3145	3085	3150	3050	29648
678	20241101	092000	143222385	3085	3085	3085	3085	0
679	20241101	091900	143222385	3085	2875	3085	2875	39884
680	20241101	091800	23661220	2880	2880	2880	2835	679
681	20241101	091700	21734085	2865	2900	2900	2865	579
682	20241101	091600	20064670	2890	2830	2900	2830	3562
683	20241101	091500	9888560	2850	2850	2850	2850	424
684	20241101	091400	8680160	2850	2850	2850	2850	545
685	20241101	091300	7126910	2850	2850	2850	2850	1002
686	20241101	091200	4271210	2855	2855	2855	2855	0
687	20241101	091100	4271210	2855	2855	2855	2855	1
688	20241101	091000	4268355	2855	2830	2855	2830	101
689	20241101	090900	3982415	2835	2835	2835	2835	0
690	20241101	090800	3982415	2835	2825	2835	2800	1001
691	20241101	090700	1173500	2825	2840	2840	2825	12
692	20241101	090600	1139435	2840	2840	2840	2840	89
693	20241101	090500	886675	2840	2840	2840	2840	0
694	20241101	090400	886675	2840	2840	2840	2840	0
695	20241101	090300	886675	2840	2815	2840	2815	2
696	20241101	090200	881020	2855	2855	2855	2855	0
697	20241101	090100	881020	2855	2855	2855	2855	0
698	20241101	090000	881020	2855	2805	2855	2805	314