KissMeData/195500/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	202800	240917135	2955	2955	2955	2955	1713
3	20241101	202700	240917135	2955	2955	2955	2955	0
4	20241101	202600	240917135	2955	2955	2955	2955	0
5	20241101	202500	240917135	2955	2955	2955	2955	0
6	20241101	202400	240917135	2955	2955	2955	2955	0
7	20241101	202300	240917135	2955	2955	2955	2955	0
8	20241101	202200	240917135	2955	2955	2955	2955	0
9	20241101	202100	240917135	2955	2955	2955	2955	0
10	20241101	202000	240917135	2955	2955	2955	2955	0
11	20241101	201900	240917135	2955	2955	2955	2955	0
12	20241101	201800	240917135	2955	2955	2955	2955	0
13	20241101	201700	240917135	2955	2955	2955	2955	0
14	20241101	201600	240917135	2955	2955	2955	2955	0
15	20241101	201500	240917135	2955	2955	2955	2955	0
16	20241101	201400	240917135	2955	2955	2955	2955	0
17	20241101	201300	240917135	2955	2955	2955	2955	0
18	20241101	201200	240917135	2955	2955	2955	2955	0
19	20241101	201100	240917135	2955	2955	2955	2955	0
20	20241101	201000	240917135	2955	2955	2955	2955	0
21	20241101	200900	240917135	2955	2955	2955	2955	0
22	20241101	200800	240917135	2955	2955	2955	2955	0
23	20241101	200700	240917135	2955	2955	2955	2955	0
24	20241101	200600	240917135	2955	2955	2955	2955	0
25	20241101	200500	240917135	2955	2955	2955	2955	0
26	20241101	200400	240917135	2955	2955	2955	2955	0
27	20241101	200300	240917135	2955	2955	2955	2955	0
28	20241101	200200	240917135	2955	2955	2955	2955	0
29	20241101	200100	240917135	2955	2955	2955	2955	0
30	20241101	200000	240917135	2955	2955	2955	2955	0
31	20241101	195900	240917135	2955	2955	2955	2955	0
32	20241101	195800	240917135	2955	2955	2955	2955	1713
33	20241101	195700	240917135	2955	2955	2955	2955	0
34	20241101	195600	240917135	2955	2955	2955	2955	0
35	20241101	195500	240917135	2955	2955	2955	2955	0
36	20241101	195400	240917135	2955	2955	2955	2955	0
37	20241101	195300	240917135	2955	2955	2955	2955	0
38	20241101	195200	240917135	2955	2955	2955	2955	0
39	20241101	195100	240917135	2955	2955	2955	2955	0
40	20241101	195000	240917135	2955	2955	2955	2955	0
41	20241101	194900	240917135	2955	2955	2955	2955	0
42	20241101	194800	240917135	2955	2955	2955	2955	0
43	20241101	194700	240917135	2955	2955	2955	2955	0
44	20241101	194600	240917135	2955	2955	2955	2955	0
45	20241101	194500	240917135	2955	2955	2955	2955	0
46	20241101	194400	240917135	2955	2955	2955	2955	0
47	20241101	194300	240917135	2955	2955	2955	2955	0
48	20241101	194200	240917135	2955	2955	2955	2955	0
49	20241101	194100	240917135	2955	2955	2955	2955	0
50	20241101	194000	240917135	2955	2955	2955	2955	0
51	20241101	193900	240917135	2955	2955	2955	2955	0
52	20241101	193800	240917135	2955	2955	2955	2955	0
53	20241101	193700	240917135	2955	2955	2955	2955	0
54	20241101	193600	240917135	2955	2955	2955	2955	0
55	20241101	193500	240917135	2955	2955	2955	2955	0
56	20241101	193400	240917135	2955	2955	2955	2955	0
57	20241101	193300	240917135	2955	2955	2955	2955	0
58	20241101	193200	240917135	2955	2955	2955	2955	0
59	20241101	193100	240917135	2955	2955	2955	2955	0
60	20241101	193000	240917135	2955	2955	2955	2955	0
61	20241101	192900	240917135	2955	2955	2955	2955	0
62	20241101	192800	240917135	2955	2955	2955	2955	1713
63	20241101	192700	240917135	2955	2955	2955	2955	0
64	20241101	192600	240917135	2955	2955	2955	2955	0
65	20241101	192500	240917135	2955	2955	2955	2955	0
66	20241101	192400	240917135	2955	2955	2955	2955	0
67	20241101	192300	240917135	2955	2955	2955	2955	0
68	20241101	192200	240917135	2955	2955	2955	2955	0
69	20241101	192100	240917135	2955	2955	2955	2955	0
70	20241101	192000	240917135	2955	2955	2955	2955	0
71	20241101	191900	240917135	2955	2955	2955	2955	0
72	20241101	191800	240917135	2955	2955	2955	2955	0
73	20241101	191700	240917135	2955	2955	2955	2955	0
74	20241101	191600	240917135	2955	2955	2955	2955	0
75	20241101	191500	240917135	2955	2955	2955	2955	0
76	20241101	191400	240917135	2955	2955	2955	2955	0
77	20241101	191300	240917135	2955	2955	2955	2955	0
78	20241101	191200	240917135	2955	2955	2955	2955	0
79	20241101	191100	240917135	2955	2955	2955	2955	0
80	20241101	191000	240917135	2955	2955	2955	2955	0
81	20241101	190900	240917135	2955	2955	2955	2955	0
82	20241101	190800	240917135	2955	2955	2955	2955	0
83	20241101	190700	240917135	2955	2955	2955	2955	0
84	20241101	190600	240917135	2955	2955	2955	2955	0
85	20241101	190500	240917135	2955	2955	2955	2955	0
86	20241101	190400	240917135	2955	2955	2955	2955	0
87	20241101	190300	240917135	2955	2955	2955	2955	0
88	20241101	190200	240917135	2955	2955	2955	2955	0
89	20241101	190100	240917135	2955	2955	2955	2955	0
90	20241101	190000	240917135	2955	2955	2955	2955	0
91	20241101	185900	240917135	2955	2955	2955	2955	0
92	20241101	185800	240917135	2955	2955	2955	2955	1713
93	20241101	185700	240917135	2955	2955	2955	2955	0
94	20241101	185600	240917135	2955	2955	2955	2955	0
95	20241101	185500	240917135	2955	2955	2955	2955	0
96	20241101	185400	240917135	2955	2955	2955	2955	0
97	20241101	185300	240917135	2955	2955	2955	2955	0
98	20241101	185200	240917135	2955	2955	2955	2955	0
99	20241101	185100	240917135	2955	2955	2955	2955	0
100	20241101	185000	240917135	2955	2955	2955	2955	0
101	20241101	184900	240917135	2955	2955	2955	2955	0
102	20241101	184800	240917135	2955	2955	2955	2955	0
103	20241101	184700	240917135	2955	2955	2955	2955	0
104	20241101	184600	240917135	2955	2955	2955	2955	0
105	20241101	184500	240917135	2955	2955	2955	2955	0
106	20241101	184400	240917135	2955	2955	2955	2955	0
107	20241101	184300	240917135	2955	2955	2955	2955	0
108	20241101	184200	240917135	2955	2955	2955	2955	0
109	20241101	184100	240917135	2955	2955	2955	2955	0
110	20241101	184000	240917135	2955	2955	2955	2955	0
111	20241101	183900	240917135	2955	2955	2955	2955	0
112	20241101	183800	240917135	2955	2955	2955	2955	0
113	20241101	183700	240917135	2955	2955	2955	2955	0
114	20241101	183600	240917135	2955	2955	2955	2955	0
115	20241101	183500	240917135	2955	2955	2955	2955	0
116	20241101	183400	240917135	2955	2955	2955	2955	0
117	20241101	183300	240917135	2955	2955	2955	2955	0
118	20241101	183200	240917135	2955	2955	2955	2955	0
119	20241101	183100	240917135	2955	2955	2955	2955	0
120	20241101	183000	240917135	2955	2955	2955	2955	0
121	20241101	182900	240917135	2955	2955	2955	2955	0
122	20241101	182800	240917135	2955	2955	2955	2955	1713
123	20241101	182700	240917135	2955	2955	2955	2955	0
124	20241101	182600	240917135	2955	2955	2955	2955	0
125	20241101	182500	240917135	2955	2955	2955	2955	0
126	20241101	182400	240917135	2955	2955	2955	2955	0
127	20241101	182300	240917135	2955	2955	2955	2955	0
128	20241101	182200	240917135	2955	2955	2955	2955	0
129	20241101	182100	240917135	2955	2955	2955	2955	0
130	20241101	182000	240917135	2955	2955	2955	2955	0
131	20241101	181900	240917135	2955	2955	2955	2955	0
132	20241101	181800	240917135	2955	2955	2955	2955	0
133	20241101	181700	240917135	2955	2955	2955	2955	0
134	20241101	181600	240917135	2955	2955	2955	2955	0
135	20241101	181500	240917135	2955	2955	2955	2955	0
136	20241101	181400	240917135	2955	2955	2955	2955	0
137	20241101	181300	240917135	2955	2955	2955	2955	0
138	20241101	181200	240917135	2955	2955	2955	2955	0
139	20241101	181100	240917135	2955	2955	2955	2955	0
140	20241101	181000	240917135	2955	2955	2955	2955	0
141	20241101	180900	240917135	2955	2955	2955	2955	0
142	20241101	180800	240917135	2955	2955	2955	2955	0
143	20241101	180700	240917135	2955	2955	2955	2955	0
144	20241101	180600	240917135	2955	2955	2955	2955	0
145	20241101	180500	240917135	2955	2955	2955	2955	0
146	20241101	180400	240917135	2955	2955	2955	2955	0
147	20241101	180300	240917135	2955	2955	2955	2955	0
148	20241101	180200	240917135	2955	2955	2955	2955	0
149	20241101	180100	240917135	2955	2955	2955	2955	0
150	20241101	180000	240917135	2955	2955	2955	2955	0
151	20241101	175900	240917135	2955	2955	2955	2955	0
152	20241101	175800	240917135	2955	2955	2955	2955	1713
153	20241101	175700	240917135	2955	2955	2955	2955	0
154	20241101	175600	240917135	2955	2955	2955	2955	0
155	20241101	175500	240917135	2955	2955	2955	2955	0
156	20241101	175400	240917135	2955	2955	2955	2955	0
157	20241101	175300	240917135	2955	2955	2955	2955	0
158	20241101	175200	240917135	2955	2955	2955	2955	0
159	20241101	175100	240917135	2955	2955	2955	2955	0
160	20241101	175000	240917135	2955	2955	2955	2955	0
161	20241101	174900	240917135	2955	2955	2955	2955	0
162	20241101	174800	240917135	2955	2955	2955	2955	0
163	20241101	174700	240917135	2955	2955	2955	2955	0
164	20241101	174600	240917135	2955	2955	2955	2955	0
165	20241101	174500	240917135	2955	2955	2955	2955	0
166	20241101	174400	240917135	2955	2955	2955	2955	0
167	20241101	174300	240917135	2955	2955	2955	2955	0
168	20241101	174200	240917135	2955	2955	2955	2955	0
169	20241101	174100	240917135	2955	2955	2955	2955	0
170	20241101	174000	240917135	2955	2955	2955	2955	0
171	20241101	173900	240917135	2955	2955	2955	2955	0
172	20241101	173800	240917135	2955	2955	2955	2955	0
173	20241101	173700	240917135	2955	2955	2955	2955	0
174	20241101	173600	240917135	2955	2955	2955	2955	0
175	20241101	173500	240917135	2955	2955	2955	2955	0
176	20241101	173400	240917135	2955	2955	2955	2955	0
177	20241101	173300	240917135	2955	2955	2955	2955	0
178	20241101	173200	240917135	2955	2955	2955	2955	0
179	20241101	173100	240917135	2955	2955	2955	2955	0
180	20241101	173000	240917135	2955	2955	2955	2955	0
181	20241101	172900	240917135	2955	2955	2955	2955	0
182	20241101	172800	240917135	2955	2955	2955	2955	1713
183	20241101	172700	240917135	2955	2955	2955	2955	0
184	20241101	172600	240917135	2955	2955	2955	2955	0
185	20241101	172500	240917135	2955	2955	2955	2955	0
186	20241101	172400	240917135	2955	2955	2955	2955	0
187	20241101	172300	240917135	2955	2955	2955	2955	0
188	20241101	172200	240917135	2955	2955	2955	2955	0
189	20241101	172100	240917135	2955	2955	2955	2955	0
190	20241101	172000	240917135	2955	2955	2955	2955	0
191	20241101	171900	240917135	2955	2955	2955	2955	0
192	20241101	171800	240917135	2955	2955	2955	2955	0
193	20241101	171700	240917135	2955	2955	2955	2955	0
194	20241101	171600	240917135	2955	2955	2955	2955	0
195	20241101	171500	240917135	2955	2955	2955	2955	0
196	20241101	171400	240917135	2955	2955	2955	2955	0
197	20241101	171300	240917135	2955	2955	2955	2955	0
198	20241101	171200	240917135	2955	2955	2955	2955	0
199	20241101	171100	240917135	2955	2955	2955	2955	0
200	20241101	171000	240917135	2955	2955	2955	2955	0
201	20241101	170900	240917135	2955	2955	2955	2955	0
202	20241101	170800	240917135	2955	2955	2955	2955	0
203	20241101	170700	240917135	2955	2955	2955	2955	0
204	20241101	170600	240917135	2955	2955	2955	2955	0
205	20241101	170500	240917135	2955	2955	2955	2955	0
206	20241101	170400	240917135	2955	2955	2955	2955	0
207	20241101	170300	240917135	2955	2955	2955	2955	0
208	20241101	170200	240917135	2955	2955	2955	2955	0
209	20241101	170100	240917135	2955	2955	2955	2955	0
210	20241101	170000	240917135	2955	2955	2955	2955	0
211	20241101	165900	240917135	2955	2955	2955	2955	0
212	20241101	165800	240917135	2955	2955	2955	2955	1713
213	20241101	165700	240917135	2955	2955	2955	2955	0
214	20241101	165600	240917135	2955	2955	2955	2955	0
215	20241101	165500	240917135	2955	2955	2955	2955	0
216	20241101	165400	240917135	2955	2955	2955	2955	0
217	20241101	165300	240917135	2955	2955	2955	2955	0
218	20241101	165200	240917135	2955	2955	2955	2955	0
219	20241101	165100	240917135	2955	2955	2955	2955	0
220	20241101	165000	240917135	2955	2955	2955	2955	0
221	20241101	164900	240917135	2955	2955	2955	2955	0
222	20241101	164800	240917135	2955	2955	2955	2955	0
223	20241101	164700	240917135	2955	2955	2955	2955	0
224	20241101	164600	240917135	2955	2955	2955	2955	0
225	20241101	164500	240917135	2955	2955	2955	2955	0
226	20241101	164400	240917135	2955	2955	2955	2955	0
227	20241101	164300	240917135	2955	2955	2955	2955	0
228	20241101	164200	240917135	2955	2955	2955	2955	0
229	20241101	164100	240917135	2955	2955	2955	2955	0
230	20241101	164000	240917135	2955	2955	2955	2955	0
231	20241101	163900	240917135	2955	2955	2955	2955	0
232	20241101	163800	240917135	2955	2955	2955	2955	0
233	20241101	163700	240917135	2955	2955	2955	2955	0
234	20241101	163600	240917135	2955	2955	2955	2955	0
235	20241101	163500	240917135	2955	2955	2955	2955	0
236	20241101	163400	240917135	2955	2955	2955	2955	0
237	20241101	163300	240917135	2955	2955	2955	2955	0
238	20241101	163200	240917135	2955	2955	2955	2955	0
239	20241101	163100	240917135	2955	2955	2955	2955	0
240	20241101	163000	240917135	2955	2955	2955	2955	0
241	20241101	162900	240917135	2955	2955	2955	2955	0
242	20241101	162800	240917135	2955	2955	2955	2955	1713
243	20241101	162700	240917135	2955	2955	2955	2955	0
244	20241101	162600	240917135	2955	2955	2955	2955	0
245	20241101	162500	240917135	2955	2955	2955	2955	0
246	20241101	162400	240917135	2955	2955	2955	2955	0
247	20241101	162300	240917135	2955	2955	2955	2955	0
248	20241101	162200	240917135	2955	2955	2955	2955	0
249	20241101	162100	240917135	2955	2955	2955	2955	0
250	20241101	162000	240917135	2955	2955	2955	2955	0
251	20241101	161900	240917135	2955	2955	2955	2955	0
252	20241101	161800	240917135	2955	2955	2955	2955	0
253	20241101	161700	240917135	2955	2955	2955	2955	0
254	20241101	161600	240917135	2955	2955	2955	2955	0
255	20241101	161500	240917135	2955	2955	2955	2955	0
256	20241101	161400	240917135	2955	2955	2955	2955	0
257	20241101	161300	240917135	2955	2955	2955	2955	0
258	20241101	161200	240917135	2955	2955	2955	2955	0
259	20241101	161100	240917135	2955	2955	2955	2955	0
260	20241101	161000	240917135	2955	2955	2955	2955	0
261	20241101	160900	240917135	2955	2955	2955	2955	0
262	20241101	160800	240917135	2955	2955	2955	2955	0
263	20241101	160700	240917135	2955	2955	2955	2955	0
264	20241101	160600	240917135	2955	2955	2955	2955	0
265	20241101	160500	240917135	2955	2955	2955	2955	0
266	20241101	160400	240917135	2955	2955	2955	2955	0
267	20241101	160300	240917135	2955	2955	2955	2955	0
268	20241101	160200	240917135	2955	2955	2955	2955	0
269	20241101	160100	240917135	2955	2955	2955	2955	0
270	20241101	160000	240917135	2955	2955	2955	2955	0
271	20241101	155900	240917135	2955	2955	2955	2955	0
272	20241101	155800	240917135	2955	2955	2955	2955	1713
273	20241101	155700	240917135	2955	2955	2955	2955	0
274	20241101	155600	240917135	2955	2955	2955	2955	0
275	20241101	155500	240917135	2955	2955	2955	2955	0
276	20241101	155400	240917135	2955	2955	2955	2955	0
277	20241101	155300	240917135	2955	2955	2955	2955	0
278	20241101	155200	240917135	2955	2955	2955	2955	0
279	20241101	155100	240917135	2955	2955	2955	2955	0
280	20241101	155000	240917135	2955	2955	2955	2955	0
281	20241101	154900	240917135	2955	2955	2955	2955	0
282	20241101	154800	240917135	2955	2955	2955	2955	0
283	20241101	154700	240917135	2955	2955	2955	2955	0
284	20241101	154600	240917135	2955	2955	2955	2955	0
285	20241101	154500	240917135	2955	2955	2955	2955	0
286	20241101	154400	240917135	2955	2955	2955	2955	0
287	20241101	154300	240917135	2955	2955	2955	2955	0
288	20241101	154200	240917135	2955	2955	2955	2955	0
289	20241101	154100	240917135	2955	2955	2955	2955	0
290	20241101	154000	240917135	2955	2955	2955	2955	0
291	20241101	153900	240917135	2955	2955	2955	2955	0
292	20241101	153800	240917135	2955	2955	2955	2955	0
293	20241101	153700	240917135	2955	2955	2955	2955	0
294	20241101	153600	240917135	2955	2955	2955	2955	0
295	20241101	153500	240917135	2955	2955	2955	2955	0
296	20241101	153400	240917135	2955	2955	2955	2955	0
297	20241101	153300	240917135	2955	2955	2955	2955	0
298	20241101	153200	240917135	2955	2955	2955	2955	0
299	20241101	153100	240917135	2955	2955	2955	2955	0
300	20241101	153000	240917135	2955	2955	2955	2955	1713
301	20241101	152900	235855220	2970	2970	2970	2970	0
302	20241101	152800	235855220	2970	2970	2970	2970	0
303	20241101	152700	235855220	2970	2970	2970	2970	0
304	20241101	152600	235855220	2970	2970	2970	2970	0
305	20241101	152500	235855220	2970	2970	2970	2970	0
306	20241101	152400	235855220	2970	2970	2970	2970	0
307	20241101	152300	235855220	2970	2970	2970	2970	0
308	20241101	152200	235855220	2970	2970	2970	2970	0
309	20241101	152100	235855220	2970	2970	2970	2970	0
310	20241101	152000	235855220	2970	2970	2970	2970	0
311	20241101	151900	235855220	2970	2970	2970	2970	94
312	20241101	151800	235576040	2975	2975	2975	2960	710
313	20241101	151700	233474410	2960	2960	2960	2960	31
314	20241101	151600	233382650	2980	2980	2980	2980	0
315	20241101	151500	233382650	2980	2980	2980	2980	68
316	20241101	151400	233180010	2980	2980	2980	2980	1
317	20241101	151300	233177030	2980	2960	2980	2960	1301
318	20241101	151200	229310050	2980	2960	2980	2960	151
319	20241101	151100	228863070	2960	2980	2980	2960	6
320	20241101	151000	228845270	2980	2980	2980	2980	600
321	20241101	150900	227057270	2980	2980	2980	2980	0
322	20241101	150800	227057270	2980	2980	2980	2960	580
323	20241101	150700	225340430	2960	2965	2965	2960	251
324	20241101	150600	224596470	2965	2965	2965	2965	0
325	20241101	150500	224596470	2965	2970	2970	2965	201
326	20241101	150400	224000500	2960	2960	2960	2960	100
327	20241101	150300	223704500	2970	2970	2970	2970	0
328	20241101	150200	223704500	2970	2970	2970	2970	1
329	20241101	150100	223701530	2960	2965	2965	2960	2594
330	20241101	150000	216013440	2970	2975	2975	2970	411
331	20241101	145900	214792765	2975	2970	2975	2970	671
332	20241101	145800	212799890	2975	2975	2975	2975	167
333	20241101	145700	212303065	2985	2985	2985	2985	0
334	20241101	145600	212303065	2985	2985	2985	2985	0
335	20241101	145500	212303065	2985	2985	2985	2985	288
336	20241101	145400	211443385	2985	2985	2985	2985	632
337	20241101	145300	209556865	2985	2985	2985	2985	0
338	20241101	145200	209556865	2985	2980	2985	2965	57
339	20241101	145100	209387805	2985	2985	2985	2985	1
340	20241101	145000	209384820	2970	2970	2970	2970	0
341	20241101	144900	209384820	2970	2970	2970	2970	1
342	20241101	144800	209381850	2970	2970	2970	2970	0
343	20241101	144700	209381850	2970	2970	2970	2970	0
344	20241101	144600	209381850	2970	2970	2970	2970	350
345	20241101	144500	208342350	2970	2970	2970	2970	0
346	20241101	144400	208342350	2970	2970	2970	2970	108
347	20241101	144300	208021590	2970	2970	2970	2970	0
348	20241101	144200	208021590	2970	2970	2970	2970	698
349	20241101	144100	205948530	2970	2970	2970	2970	0
350	20241101	144000	205948530	2970	2970	2970	2970	550
351	20241101	143900	204315030	2970	2970	2970	2970	0
352	20241101	143800	204315030	2970	2970	2970	2970	249
353	20241101	143700	203575500	2975	2980	2980	2975	751
354	20241101	143600	201341145	2980	2980	2980	2980	0
355	20241101	143500	201341145	2980	2980	2980	2980	0
356	20241101	143400	201341145	2980	2980	2980	2980	100
357	20241101	143300	201043145	2980	2980	2980	2980	0
358	20241101	143200	201043145	2980	2980	2980	2980	1874
359	20241101	143100	195458625	2970	2970	2970	2970	0
360	20241101	143000	195458625	2970	2970	2970	2970	160
361	20241101	142900	194983425	2980	2980	2980	2980	0
362	20241101	142800	194983425	2980	2980	2980	2980	0
363	20241101	142700	194983425	2980	2980	2980	2980	0
364	20241101	142600	194983425	2980	2980	2980	2980	0
365	20241101	142500	194983425	2980	2975	2980	2975	2
366	20241101	142400	194977470	2980	2980	2980	2980	0
367	20241101	142300	194977470	2980	2980	2980	2980	0
368	20241101	142200	194977470	2980	2980	2980	2980	0
369	20241101	142100	194977470	2980	2980	2980	2980	0
370	20241101	142000	194977470	2980	2980	2980	2980	1
371	20241101	141900	194974490	2980	2980	2980	2980	3
372	20241101	141800	194965550	2980	2980	2980	2980	0
373	20241101	141700	194965550	2980	2980	2980	2980	0
374	20241101	141600	194965550	2980	2980	2980	2980	0
375	20241101	141500	194965550	2980	2980	2980	2980	1
376	20241101	141400	194962570	2980	2980	2980	2980	1
377	20241101	141300	194959590	2970	2970	2970	2970	0
378	20241101	141200	194959590	2970	2970	2970	2970	4
379	20241101	141100	194947710	2970	2970	2970	2970	5
380	20241101	141000	194932860	2980	2970	2980	2970	121
381	20241101	140900	194573480	2980	2980	2980	2980	1
382	20241101	140800	194570500	2970	2970	2970	2970	1
383	20241101	140700	194567530	2980	2980	2980	2980	134
384	20241101	140600	194168210	2980	2980	2980	2980	0
385	20241101	140500	194168210	2980	2980	2980	2980	494
386	20241101	140400	192696090	2980	2980	2980	2980	0
387	20241101	140300	192696090	2980	2980	2980	2980	0
388	20241101	140200	192696090	2980	2980	2980	2980	0
389	20241101	140100	192696090	2980	2975	2980	2975	253
390	20241101	140000	191943410	2980	2980	2980	2980	0
391	20241101	135900	191943410	2980	2980	2980	2980	0
392	20241101	135800	191943410	2980	2980	2980	2980	0
393	20241101	135700	191943410	2980	2975	2980	2975	501
394	20241101	135600	190452930	2975	2970	2975	2970	21
395	20241101	135500	190390555	2975	2975	2975	2975	0
396	20241101	135400	190390555	2975	2975	2975	2975	1
397	20241101	135300	190387580	2970	2970	2970	2970	500
398	20241101	135200	188902580	2975	2970	2975	2970	119
399	20241101	135100	188549145	2975	2975	2975	2975	0
400	20241101	135000	188549145	2975	2975	2975	2975	0
401	20241101	134900	188549145	2975	2975	2975	2975	0
402	20241101	134800	188549145	2975	2975	2975	2975	0
403	20241101	134700	188549145	2975	2975	2975	2975	103
404	20241101	134600	188242720	2975	2970	2975	2970	634
405	20241101	134500	186359735	2975	2975	2975	2975	16
406	20241101	134400	186312135	2980	2980	2980	2980	0
407	20241101	134300	186312135	2980	2975	2980	2975	421
408	20241101	134200	185057720	2980	2980	2980	2980	0
409	20241101	134100	185057720	2980	2980	2980	2980	0
410	20241101	134000	185057720	2980	2980	2980	2980	0
411	20241101	133900	185057720	2980	2980	2980	2980	1
412	20241101	133800	185054740	2975	2975	2975	2975	0
413	20241101	133700	185054740	2975	2975	2975	2975	0
414	20241101	133600	185054740	2975	2970	2975	2970	1092
415	20241101	133500	181811040	2975	2975	2975	2975	0
416	20241101	133400	181811040	2975	2975	2975	2975	248
417	20241101	133300	181073240	2975	2980	2980	2975	435
418	20241101	133200	179777115	2980	2975	2980	2975	236
419	20241101	133100	179075010	2980	2980	2980	2980	0
420	20241101	133000	179075010	2980	2980	2980	2980	0
421	20241101	132900	179075010	2980	2980	2980	2980	0
422	20241101	132800	179075010	2980	2980	2980	2980	32
423	20241101	132700	178979650	2980	2980	2980	2980	0
424	20241101	132600	178979650	2980	2980	2980	2980	1
425	20241101	132500	178976670	2975	2975	2975	2975	1
426	20241101	132400	178973695	2980	2980	2980	2980	0
427	20241101	132300	178973695	2980	2975	2980	2975	86
428	20241101	132200	178717840	2980	2980	2980	2980	0
429	20241101	132100	178717840	2980	2980	2980	2980	98
430	20241101	132000	178425800	2985	2985	2985	2985	0
431	20241101	131900	178425800	2985	2985	2985	2985	249
432	20241101	131800	177682535	2985	2985	2985	2985	3
433	20241101	131700	177673580	2985	2985	2985	2985	1
434	20241101	131600	177670595	2980	2980	2980	2980	2
435	20241101	131500	177664635	2985	2985	2985	2985	0
436	20241101	131400	177664635	2985	2985	2985	2985	0
437	20241101	131300	177664635	2985	2985	2985	2985	0
438	20241101	131200	177664635	2985	2985	2985	2985	0
439	20241101	131100	177664635	2985	2985	2985	2985	0
440	20241101	131000	177664635	2985	2985	2985	2985	0
441	20241101	130900	177664635	2985	2985	2985	2985	0
442	20241101	130800	177664635	2985	2985	2985	2985	0
443	20241101	130700	177664635	2985	2985	2985	2985	1
444	20241101	130600	177661650	2980	2980	2980	2980	1000
445	20241101	130500	174681650	2980	2980	2980	2980	0
446	20241101	130400	174681650	2980	2980	2980	2980	0
447	20241101	130300	174681650	2980	2980	2980	2980	0
448	20241101	130200	174681650	2980	2980	2980	2980	0
449	20241101	130100	174681650	2980	2980	2980	2980	0
450	20241101	130000	174681650	2980	2980	2980	2980	6
451	20241101	125900	174663770	2980	2980	2980	2980	0
452	20241101	125800	174663770	2980	2980	2980	2980	0
453	20241101	125700	174663770	2980	2980	2980	2980	10
454	20241101	125600	174633970	2980	2975	2980	2975	132
455	20241101	125500	174241265	2980	2980	2980	2980	0
456	20241101	125400	174241265	2980	2980	2980	2980	0
457	20241101	125300	174241265	2980	2980	2980	2980	0
458	20241101	125200	174241265	2980	2980	2980	2980	0
459	20241101	125100	174241265	2980	2980	2980	2980	0
460	20241101	125000	174241265	2980	2980	2980	2980	0
461	20241101	124900	174241265	2980	2980	2980	2980	350
462	20241101	124800	173198265	2980	2975	2980	2970	557
463	20241101	124700	171540975	2975	2975	2975	2975	0
464	20241101	124600	171540975	2975	2975	2975	2975	0
465	20241101	124500	171540975	2975	2975	2975	2975	0
466	20241101	124400	171540975	2975	2975	2975	2975	0
467	20241101	124300	171540975	2975	2975	2975	2975	0
468	20241101	124200	171540975	2975	2975	2975	2975	0
469	20241101	124100	171540975	2975	2975	2975	2975	0
470	20241101	124000	171540975	2975	2975	2975	2975	0
471	20241101	123900	171540975	2975	2975	2975	2975	0
472	20241101	123800	171540975	2975	2975	2975	2975	0
473	20241101	123700	171540975	2975	2975	2975	2975	0
474	20241101	123600	171540975	2975	2975	2975	2975	0
475	20241101	123500	171540975	2975	2970	2975	2970	29
476	20241101	123400	171454840	2975	2975	2975	2975	0
477	20241101	123300	171454840	2975	2975	2975	2975	0
478	20241101	123200	171454840	2975	2975	2975	2975	0
479	20241101	123100	171454840	2975	2970	2975	2970	51
480	20241101	123000	171303365	2975	2975	2975	2975	1
481	20241101	122900	171300390	2970	2970	2970	2970	0
482	20241101	122800	171300390	2970	2970	2970	2970	0
483	20241101	122700	171300390	2970	2970	2970	2970	0
484	20241101	122600	171300390	2970	2970	2970	2970	0
485	20241101	122500	171300390	2970	2970	2970	2970	1
486	20241101	122400	171297420	2965	2965	2965	2965	0
487	20241101	122300	171297420	2965	2965	2965	2965	0
488	20241101	122200	171297420	2965	2965	2965	2965	2
489	20241101	122100	171291490	2980	2980	2980	2980	0
490	20241101	122000	171291490	2980	2980	2980	2980	0
491	20241101	121900	171291490	2980	2980	2980	2980	1
492	20241101	121800	171288510	2975	2975	2975	2975	0
493	20241101	121700	171288510	2975	2980	2980	2975	348
494	20241101	121600	170253200	2980	2980	2980	2980	0
495	20241101	121500	170253200	2980	2980	2980	2980	335
496	20241101	121400	169254900	2980	2980	2980	2980	0
497	20241101	121300	169254900	2980	2980	2980	2980	8
498	20241101	121200	169231060	2975	2975	2975	2975	0
499	20241101	121100	169231060	2975	2975	2975	2975	0
500	20241101	121000	169231060	2975	2975	2975	2975	0
501	20241101	120900	169231060	2975	2970	2975	2970	525
502	20241101	120800	167669585	2970	2970	2970	2970	0
503	20241101	120700	167669585	2970	2970	2970	2970	0
504	20241101	120600	167669585	2970	2970	2970	2970	0
505	20241101	120500	167669585	2970	2970	2970	2970	0
506	20241101	120400	167669585	2970	2965	2970	2965	632
507	20241101	120300	165792690	2965	2965	2965	2965	0
508	20241101	120200	165792690	2965	2965	2965	2965	0
509	20241101	120100	165792690	2965	2965	2965	2965	0
510	20241101	120000	165792690	2965	2965	2965	2965	1
511	20241101	115900	165789725	2955	2955	2955	2955	0
512	20241101	115800	165789725	2955	2955	2955	2955	0
513	20241101	115700	165789725	2955	2960	2960	2955	125
514	20241101	115600	165420145	2960	2960	2960	2960	0
515	20241101	115500	165420145	2960	2960	2960	2960	0
516	20241101	115400	165420145	2960	2965	2965	2960	320
517	20241101	115300	164472850	2965	2965	2965	2965	1
518	20241101	115200	164469885	2965	2965	2965	2965	0
519	20241101	115100	164469885	2965	2965	2965	2965	700
520	20241101	115000	162394385	2965	2965	2965	2965	34
521	20241101	114900	162293575	2965	2960	2965	2960	2
522	20241101	114800	162287650	2965	2965	2965	2965	0
523	20241101	114700	162287650	2965	2960	2965	2960	16
524	20241101	114600	162240285	2960	2960	2960	2960	0
525	20241101	114500	162240285	2960	2960	2960	2960	105
526	20241101	114400	161929485	2960	2960	2960	2960	0
527	20241101	114300	161929485	2960	2950	2960	2950	81
528	20241101	114200	161689735	2960	2960	2960	2960	0
529	20241101	114100	161689735	2960	2960	2960	2960	1
530	20241101	114000	161686775	2950	2955	2955	2950	2000
531	20241101	113900	155783260	2965	2965	2965	2965	0
532	20241101	113800	155783260	2965	2965	2965	2965	1
533	20241101	113700	155780295	2955	2955	2955	2955	1
534	20241101	113600	155777340	2965	2965	2965	2965	0
535	20241101	113500	155777340	2965	2965	2965	2965	0
536	20241101	113400	155777340	2965	2965	2965	2965	0
537	20241101	113300	155777340	2965	2965	2965	2965	1
538	20241101	113200	155774375	2955	2955	2955	2955	1
539	20241101	113100	155771420	2955	2955	2955	2955	23
540	20241101	113000	155703455	2950	2950	2950	2950	0
541	20241101	112900	155703455	2950	2950	2950	2950	0
542	20241101	112800	155703455	2950	2960	2960	2950	954
543	20241101	112700	152883700	2960	2960	2960	2960	185
544	20241101	112600	152336100	2955	2965	2965	2955	117
545	20241101	112500	151989205	2965	2965	2965	2965	0
546	20241101	112400	151989205	2965	2965	2965	2965	0
547	20241101	112300	151989205	2965	2965	2965	2965	1
548	20241101	112200	151986240	2955	2955	2955	2955	251
549	20241101	112100	151244535	2955	2955	2955	2955	20
550	20241101	112000	151185435	2955	2955	2955	2955	1
551	20241101	111900	151182480	2955	2955	2955	2955	0
552	20241101	111800	151182480	2955	2955	2955	2955	345
553	20241101	111700	150163005	2955	2955	2955	2955	0
554	20241101	111600	150163005	2955	2955	2955	2955	288
555	20241101	111500	149311965	2955	2955	2955	2955	1
556	20241101	111400	149309010	2960	2960	2960	2960	855
557	20241101	111300	146778210	2965	2965	2965	2965	0
558	20241101	111200	146778210	2965	2965	2965	2965	0
559	20241101	111100	146778210	2965	2965	2965	2965	1
560	20241101	111000	146775245	2965	2965	2965	2965	202
561	20241101	110900	146176315	2965	2965	2965	2965	1
562	20241101	110800	146173350	2965	2965	2965	2965	2
563	20241101	110700	146167420	2970	2970	2970	2970	0
564	20241101	110600	146167420	2970	2965	2970	2965	1021
565	20241101	110500	143140150	2965	2965	2965	2965	50
566	20241101	110400	142991900	2965	2965	2965	2965	0
567	20241101	110300	142991900	2965	2965	2965	2965	1
568	20241101	110200	142988935	2975	2975	2975	2975	0
569	20241101	110100	142988935	2975	2975	2975	2975	0
570	20241101	110000	142988935	2975	2975	2975	2975	25
571	20241101	105900	142914560	2965	2965	2965	2965	96
572	20241101	105800	142629920	2965	2965	2965	2965	152
573	20241101	105700	142179240	2965	2965	2965	2965	199
574	20241101	105600	141589205	2970	2975	2975	2970	7
575	20241101	105500	141568385	2975	2970	2975	2970	357
576	20241101	105400	140506805	2965	2965	2965	2965	0
577	20241101	105300	140506805	2965	2970	2970	2965	6
578	20241101	105200	140489010	2965	2965	2965	2965	1
579	20241101	105100	140486045	2970	2970	2970	2970	0
580	20241101	105000	140486045	2970	2970	2970	2970	100
581	20241101	104900	140189045	2965	2965	2965	2965	0
582	20241101	104800	140189045	2965	2965	2965	2965	165
583	20241101	104700	139699820	2965	2965	2965	2965	1
584	20241101	104600	139696855	2975	2975	2975	2975	1
585	20241101	104500	139693880	2965	2965	2965	2965	300
586	20241101	104400	138804380	2975	2975	2975	2975	0
587	20241101	104300	138804380	2975	2975	2975	2975	1
588	20241101	104200	138801405	2975	2975	2975	2975	0
589	20241101	104100	138801405	2975	2975	2975	2970	5
590	20241101	104000	138786535	2975	2975	2975	2975	0
591	20241101	103900	138786535	2975	2970	2975	2970	2930
592	20241101	103800	130084430	2975	2975	2975	2975	10
593	20241101	103700	130054680	2975	2975	2975	2975	4
594	20241101	103600	130042780	2965	2965	2965	2965	0
595	20241101	103500	130042780	2965	2965	2965	2965	1
596	20241101	103400	130039815	2975	2975	2975	2975	0
597	20241101	103300	130039815	2975	2975	2975	2970	103
598	20241101	103200	129733400	2975	2975	2975	2975	12
599	20241101	103100	129697700	2980	2980	2980	2980	220
600	20241101	103000	129042100	2980	2980	2980	2980	1
601	20241101	102900	129039120	2965	2965	2965	2965	1
602	20241101	102800	129036155	2980	2980	2980	2980	0
603	20241101	102700	129036155	2980	2970	2980	2970	1009
604	20241101	102600	126038425	2970	2970	2970	2970	0
605	20241101	102500	126038425	2970	2970	2970	2970	288
606	20241101	102400	125183065	2970	2955	2970	2955	2
607	20241101	102300	125177140	2970	2970	2970	2970	0
608	20241101	102200	125177140	2970	2970	2970	2970	1
609	20241101	102100	125174170	2970	2970	2970	2970	0
610	20241101	102000	125174170	2970	2970	2975	2970	1001
611	20241101	101900	122201190	2970	2970	2970	2970	0
612	20241101	101800	122201190	2970	2955	2970	2955	2
613	20241101	101700	122195265	2970	2960	2970	2960	5032
614	20241101	101600	107275405	2965	2965	2965	2965	0
615	20241101	101500	107275405	2965	2965	2965	2965	0
616	20241101	101400	107275405	2965	2965	2965	2965	0
617	20241101	101300	107275405	2965	2950	2965	2950	2
618	20241101	101200	107269490	2965	2965	2965	2965	0
619	20241101	101100	107269490	2965	2965	2965	2965	0
620	20241101	101000	107269490	2965	2965	2965	2965	0
621	20241101	100900	107269490	2965	2960	2965	2960	1918
622	20241101	100800	101592190	2960	2950	2960	2950	47
623	20241101	100700	101453290	2955	2940	2960	2940	6
624	20241101	100600	101435570	2960	2940	2960	2940	1218
625	20241101	100500	97850290	2960	2960	2960	2960	0
626	20241101	100400	97850290	2960	2960	2960	2960	36
627	20241101	100300	97743730	2960	2950	2960	2950	1974
628	20241101	100200	91915420	2940	2940	2940	2940	0
629	20241101	100100	91915420	2940	2940	2950	2940	59
630	20241101	100000	91741920	2950	2940	2950	2940	1004
631	20241101	095900	88790120	2945	2945	2945	2945	0
632	20241101	095800	88790120	2945	2945	2945	2945	1030
633	20241101	095700	85756770	2945	2945	2945	2945	0
634	20241101	095600	85756770	2945	2945	2945	2945	0
635	20241101	095500	85756770	2945	2945	2945	2945	1
636	20241101	095400	85753825	2960	2960	2960	2960	131
637	20241101	095300	85366065	2960	2960	2960	2960	0
638	20241101	095200	85366065	2960	2955	2960	2955	31
639	20241101	095100	85274440	2945	2945	2945	2945	551
640	20241101	095000	83651745	2945	2945	2945	2945	355
641	20241101	094900	82606270	2945	2945	2945	2945	80
642	20241101	094800	82370670	2955	2955	2955	2955	2
643	20241101	094700	82364760	2960	2960	2960	2945	1361
644	20241101	094600	78353770	2960	2960	2960	2960	2
645	20241101	094500	78347850	2945	2945	2945	2945	217
646	20241101	094400	77708785	2960	2955	2960	2950	450
647	20241101	094300	76379790	2945	2950	2950	2945	2801
648	20241101	094200	68125290	2955	2955	2955	2955	0
649	20241101	094100	68125290	2955	2955	2955	2955	4
650	20241101	094000	68113470	2955	2955	2955	2955	18
651	20241101	093900	68060280	2950	2945	2950	2945	552
652	20241101	093800	66431890	2950	2945	2950	2945	265
653	20241101	093700	65651365	2950	2950	2950	2950	0
654	20241101	093600	65651365	2950	2950	2950	2950	75
655	20241101	093500	65430115	2950	2950	2950	2950	190
656	20241101	093400	64869615	2955	2950	2955	2945	1008
657	20241101	093300	61897695	2955	2950	2955	2950	13
658	20241101	093200	61859340	2955	2955	2955	2955	135
659	20241101	093100	61460415	2960	2955	2960	2955	201
660	20241101	093000	60866455	2960	2955	2960	2955	33
661	20241101	092900	60768925	2955	2955	2955	2955	0
662	20241101	092800	60768925	2955	2955	2955	2955	4
663	20241101	092700	60757105	2955	2945	2955	2945	3
664	20241101	092600	60748260	2955	2945	2955	2945	121
665	20241101	092500	60391705	2955	2955	2955	2955	0
666	20241101	092400	60391705	2955	2955	2955	2955	0
667	20241101	092300	60391705	2955	2945	2955	2945	46
668	20241101	092200	60256225	2955	2950	2955	2950	18
669	20241101	092100	60203120	2955	2960	2960	2945	64
670	20241101	092000	60014615	2960	2955	2960	2955	19
671	20241101	091900	59958465	2965	2965	2965	2965	0
672	20241101	091800	59958465	2965	2965	2965	2965	1
673	20241101	091700	59955500	2945	2945	2945	2945	800
674	20241101	091600	57599500	2945	2945	2945	2945	2
675	20241101	091500	57593610	2940	2940	2940	2940	0
676	20241101	091400	57593610	2940	2940	2940	2940	2000
677	20241101	091300	51713610	2940	2940	2940	2940	0
678	20241101	091200	51713610	2940	2950	2950	2940	907
679	20241101	091100	49039265	2950	2950	2950	2940	432
680	20241101	091000	47764965	2950	2950	2950	2935	4
681	20241101	090900	47753195	2930	2930	2930	2930	528
682	20241101	090800	46206155	2930	2950	2950	2930	3584
683	20241101	090700	35686050	2950	2945	2950	2945	556
684	20241101	090600	34047425	2945	2945	2945	2945	100
685	20241101	090500	33752925	2940	2950	2950	2940	1212
686	20241101	090400	30187555	2950	2950	2950	2950	499
687	20241101	090300	28715505	2950	2950	2960	2950	327
688	20241101	090200	27750825	2950	2940	2950	2940	2744
689	20241101	090100	19680805	2940	2960	2960	2940	2306
690	20241101	090000	12892715	2960	2960	2965	2955	4356