KissMeData/303360/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	210100	134767185	2960	2960	2960	2960	2111
3	20241101	210000	134767185	2960	2960	2960	2960	0
4	20241101	205900	134767185	2960	2960	2960	2960	0
5	20241101	205800	134767185	2960	2960	2960	2960	0
6	20241101	205700	134767185	2960	2960	2960	2960	0
7	20241101	205600	134767185	2960	2960	2960	2960	0
8	20241101	205500	134767185	2960	2960	2960	2960	0
9	20241101	205400	134767185	2960	2960	2960	2960	0
10	20241101	205300	134767185	2960	2960	2960	2960	0
11	20241101	205200	134767185	2960	2960	2960	2960	0
12	20241101	205100	134767185	2960	2960	2960	2960	0
13	20241101	205000	134767185	2960	2960	2960	2960	0
14	20241101	204900	134767185	2960	2960	2960	2960	0
15	20241101	204800	134767185	2960	2960	2960	2960	0
16	20241101	204700	134767185	2960	2960	2960	2960	0
17	20241101	204600	134767185	2960	2960	2960	2960	0
18	20241101	204500	134767185	2960	2960	2960	2960	0
19	20241101	204400	134767185	2960	2960	2960	2960	0
20	20241101	204300	134767185	2960	2960	2960	2960	0
21	20241101	204200	134767185	2960	2960	2960	2960	0
22	20241101	204100	134767185	2960	2960	2960	2960	0
23	20241101	204000	134767185	2960	2960	2960	2960	0
24	20241101	203900	134767185	2960	2960	2960	2960	0
25	20241101	203800	134767185	2960	2960	2960	2960	0
26	20241101	203700	134767185	2960	2960	2960	2960	0
27	20241101	203600	134767185	2960	2960	2960	2960	0
28	20241101	203500	134767185	2960	2960	2960	2960	0
29	20241101	203400	134767185	2960	2960	2960	2960	0
30	20241101	203300	134767185	2960	2960	2960	2960	0
31	20241101	203200	134767185	2960	2960	2960	2960	0
32	20241101	203100	134767185	2960	2960	2960	2960	2111
33	20241101	203000	134767185	2960	2960	2960	2960	0
34	20241101	202900	134767185	2960	2960	2960	2960	0
35	20241101	202800	134767185	2960	2960	2960	2960	0
36	20241101	202700	134767185	2960	2960	2960	2960	0
37	20241101	202600	134767185	2960	2960	2960	2960	0
38	20241101	202500	134767185	2960	2960	2960	2960	0
39	20241101	202400	134767185	2960	2960	2960	2960	0
40	20241101	202300	134767185	2960	2960	2960	2960	0
41	20241101	202200	134767185	2960	2960	2960	2960	0
42	20241101	202100	134767185	2960	2960	2960	2960	0
43	20241101	202000	134767185	2960	2960	2960	2960	0
44	20241101	201900	134767185	2960	2960	2960	2960	0
45	20241101	201800	134767185	2960	2960	2960	2960	0
46	20241101	201700	134767185	2960	2960	2960	2960	0
47	20241101	201600	134767185	2960	2960	2960	2960	0
48	20241101	201500	134767185	2960	2960	2960	2960	0
49	20241101	201400	134767185	2960	2960	2960	2960	0
50	20241101	201300	134767185	2960	2960	2960	2960	0
51	20241101	201200	134767185	2960	2960	2960	2960	0
52	20241101	201100	134767185	2960	2960	2960	2960	0
53	20241101	201000	134767185	2960	2960	2960	2960	0
54	20241101	200900	134767185	2960	2960	2960	2960	0
55	20241101	200800	134767185	2960	2960	2960	2960	0
56	20241101	200700	134767185	2960	2960	2960	2960	0
57	20241101	200600	134767185	2960	2960	2960	2960	0
58	20241101	200500	134767185	2960	2960	2960	2960	0
59	20241101	200400	134767185	2960	2960	2960	2960	0
60	20241101	200300	134767185	2960	2960	2960	2960	0
61	20241101	200200	134767185	2960	2960	2960	2960	0
62	20241101	200100	134767185	2960	2960	2960	2960	2111
63	20241101	200000	134767185	2960	2960	2960	2960	0
64	20241101	195900	134767185	2960	2960	2960	2960	0
65	20241101	195800	134767185	2960	2960	2960	2960	0
66	20241101	195700	134767185	2960	2960	2960	2960	0
67	20241101	195600	134767185	2960	2960	2960	2960	0
68	20241101	195500	134767185	2960	2960	2960	2960	0
69	20241101	195400	134767185	2960	2960	2960	2960	0
70	20241101	195300	134767185	2960	2960	2960	2960	0
71	20241101	195200	134767185	2960	2960	2960	2960	0
72	20241101	195100	134767185	2960	2960	2960	2960	0
73	20241101	195000	134767185	2960	2960	2960	2960	0
74	20241101	194900	134767185	2960	2960	2960	2960	0
75	20241101	194800	134767185	2960	2960	2960	2960	0
76	20241101	194700	134767185	2960	2960	2960	2960	0
77	20241101	194600	134767185	2960	2960	2960	2960	0
78	20241101	194500	134767185	2960	2960	2960	2960	0
79	20241101	194400	134767185	2960	2960	2960	2960	0
80	20241101	194300	134767185	2960	2960	2960	2960	0
81	20241101	194200	134767185	2960	2960	2960	2960	0
82	20241101	194100	134767185	2960	2960	2960	2960	0
83	20241101	194000	134767185	2960	2960	2960	2960	0
84	20241101	193900	134767185	2960	2960	2960	2960	0
85	20241101	193800	134767185	2960	2960	2960	2960	0
86	20241101	193700	134767185	2960	2960	2960	2960	0
87	20241101	193600	134767185	2960	2960	2960	2960	0
88	20241101	193500	134767185	2960	2960	2960	2960	0
89	20241101	193400	134767185	2960	2960	2960	2960	0
90	20241101	193300	134767185	2960	2960	2960	2960	0
91	20241101	193200	134767185	2960	2960	2960	2960	0
92	20241101	193100	134767185	2960	2960	2960	2960	2111
93	20241101	193000	134767185	2960	2960	2960	2960	0
94	20241101	192900	134767185	2960	2960	2960	2960	0
95	20241101	192800	134767185	2960	2960	2960	2960	0
96	20241101	192700	134767185	2960	2960	2960	2960	0
97	20241101	192600	134767185	2960	2960	2960	2960	0
98	20241101	192500	134767185	2960	2960	2960	2960	0
99	20241101	192400	134767185	2960	2960	2960	2960	0
100	20241101	192300	134767185	2960	2960	2960	2960	0
101	20241101	192200	134767185	2960	2960	2960	2960	0
102	20241101	192100	134767185	2960	2960	2960	2960	0
103	20241101	192000	134767185	2960	2960	2960	2960	0
104	20241101	191900	134767185	2960	2960	2960	2960	0
105	20241101	191800	134767185	2960	2960	2960	2960	0
106	20241101	191700	134767185	2960	2960	2960	2960	0
107	20241101	191600	134767185	2960	2960	2960	2960	0
108	20241101	191500	134767185	2960	2960	2960	2960	0
109	20241101	191400	134767185	2960	2960	2960	2960	0
110	20241101	191300	134767185	2960	2960	2960	2960	0
111	20241101	191200	134767185	2960	2960	2960	2960	0
112	20241101	191100	134767185	2960	2960	2960	2960	0
113	20241101	191000	134767185	2960	2960	2960	2960	0
114	20241101	190900	134767185	2960	2960	2960	2960	0
115	20241101	190800	134767185	2960	2960	2960	2960	0
116	20241101	190700	134767185	2960	2960	2960	2960	0
117	20241101	190600	134767185	2960	2960	2960	2960	0
118	20241101	190500	134767185	2960	2960	2960	2960	0
119	20241101	190400	134767185	2960	2960	2960	2960	0
120	20241101	190300	134767185	2960	2960	2960	2960	0
121	20241101	190200	134767185	2960	2960	2960	2960	0
122	20241101	190100	134767185	2960	2960	2960	2960	2111
123	20241101	190000	134767185	2960	2960	2960	2960	0
124	20241101	185900	134767185	2960	2960	2960	2960	0
125	20241101	185800	134767185	2960	2960	2960	2960	0
126	20241101	185700	134767185	2960	2960	2960	2960	0
127	20241101	185600	134767185	2960	2960	2960	2960	0
128	20241101	185500	134767185	2960	2960	2960	2960	0
129	20241101	185400	134767185	2960	2960	2960	2960	0
130	20241101	185300	134767185	2960	2960	2960	2960	0
131	20241101	185200	134767185	2960	2960	2960	2960	0
132	20241101	185100	134767185	2960	2960	2960	2960	0
133	20241101	185000	134767185	2960	2960	2960	2960	0
134	20241101	184900	134767185	2960	2960	2960	2960	0
135	20241101	184800	134767185	2960	2960	2960	2960	0
136	20241101	184700	134767185	2960	2960	2960	2960	0
137	20241101	184600	134767185	2960	2960	2960	2960	0
138	20241101	184500	134767185	2960	2960	2960	2960	0
139	20241101	184400	134767185	2960	2960	2960	2960	0
140	20241101	184300	134767185	2960	2960	2960	2960	0
141	20241101	184200	134767185	2960	2960	2960	2960	0
142	20241101	184100	134767185	2960	2960	2960	2960	0
143	20241101	184000	134767185	2960	2960	2960	2960	0
144	20241101	183900	134767185	2960	2960	2960	2960	0
145	20241101	183800	134767185	2960	2960	2960	2960	0
146	20241101	183700	134767185	2960	2960	2960	2960	0
147	20241101	183600	134767185	2960	2960	2960	2960	0
148	20241101	183500	134767185	2960	2960	2960	2960	0
149	20241101	183400	134767185	2960	2960	2960	2960	0
150	20241101	183300	134767185	2960	2960	2960	2960	0
151	20241101	183200	134767185	2960	2960	2960	2960	0
152	20241101	183100	134767185	2960	2960	2960	2960	2111
153	20241101	183000	134767185	2960	2960	2960	2960	0
154	20241101	182900	134767185	2960	2960	2960	2960	0
155	20241101	182800	134767185	2960	2960	2960	2960	0
156	20241101	182700	134767185	2960	2960	2960	2960	0
157	20241101	182600	134767185	2960	2960	2960	2960	0
158	20241101	182500	134767185	2960	2960	2960	2960	0
159	20241101	182400	134767185	2960	2960	2960	2960	0
160	20241101	182300	134767185	2960	2960	2960	2960	0
161	20241101	182200	134767185	2960	2960	2960	2960	0
162	20241101	182100	134767185	2960	2960	2960	2960	0
163	20241101	182000	134767185	2960	2960	2960	2960	0
164	20241101	181900	134767185	2960	2960	2960	2960	0
165	20241101	181800	134767185	2960	2960	2960	2960	0
166	20241101	181700	134767185	2960	2960	2960	2960	0
167	20241101	181600	134767185	2960	2960	2960	2960	0
168	20241101	181500	134767185	2960	2960	2960	2960	0
169	20241101	181400	134767185	2960	2960	2960	2960	0
170	20241101	181300	134767185	2960	2960	2960	2960	0
171	20241101	181200	134767185	2960	2960	2960	2960	0
172	20241101	181100	134767185	2960	2960	2960	2960	0
173	20241101	181000	134767185	2960	2960	2960	2960	0
174	20241101	180900	134767185	2960	2960	2960	2960	0
175	20241101	180800	134767185	2960	2960	2960	2960	0
176	20241101	180700	134767185	2960	2960	2960	2960	0
177	20241101	180600	134767185	2960	2960	2960	2960	0
178	20241101	180500	134767185	2960	2960	2960	2960	0
179	20241101	180400	134767185	2960	2960	2960	2960	0
180	20241101	180300	134767185	2960	2960	2960	2960	0
181	20241101	180200	134767185	2960	2960	2960	2960	0
182	20241101	180100	134767185	2960	2960	2960	2960	2111
183	20241101	180000	134767185	2960	2960	2960	2960	0
184	20241101	175900	134767185	2960	2960	2960	2960	0
185	20241101	175800	134767185	2960	2960	2960	2960	0
186	20241101	175700	134767185	2960	2960	2960	2960	0
187	20241101	175600	134767185	2960	2960	2960	2960	0
188	20241101	175500	134767185	2960	2960	2960	2960	0
189	20241101	175400	134767185	2960	2960	2960	2960	0
190	20241101	175300	134767185	2960	2960	2960	2960	0
191	20241101	175200	134767185	2960	2960	2960	2960	0
192	20241101	175100	134767185	2960	2960	2960	2960	0
193	20241101	175000	134767185	2960	2960	2960	2960	0
194	20241101	174900	134767185	2960	2960	2960	2960	0
195	20241101	174800	134767185	2960	2960	2960	2960	0
196	20241101	174700	134767185	2960	2960	2960	2960	0
197	20241101	174600	134767185	2960	2960	2960	2960	0
198	20241101	174500	134767185	2960	2960	2960	2960	0
199	20241101	174400	134767185	2960	2960	2960	2960	0
200	20241101	174300	134767185	2960	2960	2960	2960	0
201	20241101	174200	134767185	2960	2960	2960	2960	0
202	20241101	174100	134767185	2960	2960	2960	2960	0
203	20241101	174000	134767185	2960	2960	2960	2960	0
204	20241101	173900	134767185	2960	2960	2960	2960	0
205	20241101	173800	134767185	2960	2960	2960	2960	0
206	20241101	173700	134767185	2960	2960	2960	2960	0
207	20241101	173600	134767185	2960	2960	2960	2960	0
208	20241101	173500	134767185	2960	2960	2960	2960	0
209	20241101	173400	134767185	2960	2960	2960	2960	0
210	20241101	173300	134767185	2960	2960	2960	2960	0
211	20241101	173200	134767185	2960	2960	2960	2960	0
212	20241101	173100	134767185	2960	2960	2960	2960	2111
213	20241101	173000	134767185	2960	2960	2960	2960	0
214	20241101	172900	134767185	2960	2960	2960	2960	0
215	20241101	172800	134767185	2960	2960	2960	2960	0
216	20241101	172700	134767185	2960	2960	2960	2960	0
217	20241101	172600	134767185	2960	2960	2960	2960	0
218	20241101	172500	134767185	2960	2960	2960	2960	0
219	20241101	172400	134767185	2960	2960	2960	2960	0
220	20241101	172300	134767185	2960	2960	2960	2960	0
221	20241101	172200	134767185	2960	2960	2960	2960	0
222	20241101	172100	134767185	2960	2960	2960	2960	0
223	20241101	172000	134767185	2960	2960	2960	2960	0
224	20241101	171900	134767185	2960	2960	2960	2960	0
225	20241101	171800	134767185	2960	2960	2960	2960	0
226	20241101	171700	134767185	2960	2960	2960	2960	0
227	20241101	171600	134767185	2960	2960	2960	2960	0
228	20241101	171500	134767185	2960	2960	2960	2960	0
229	20241101	171400	134767185	2960	2960	2960	2960	0
230	20241101	171300	134767185	2960	2960	2960	2960	0
231	20241101	171200	134767185	2960	2960	2960	2960	0
232	20241101	171100	134767185	2960	2960	2960	2960	0
233	20241101	171000	134767185	2960	2960	2960	2960	0
234	20241101	170900	134767185	2960	2960	2960	2960	0
235	20241101	170800	134767185	2960	2960	2960	2960	0
236	20241101	170700	134767185	2960	2960	2960	2960	0
237	20241101	170600	134767185	2960	2960	2960	2960	0
238	20241101	170500	134767185	2960	2960	2960	2960	0
239	20241101	170400	134767185	2960	2960	2960	2960	0
240	20241101	170300	134767185	2960	2960	2960	2960	0
241	20241101	170200	134767185	2960	2960	2960	2960	0
242	20241101	170100	134767185	2960	2960	2960	2960	2111
243	20241101	170000	134767185	2960	2960	2960	2960	0
244	20241101	165900	134767185	2960	2960	2960	2960	0
245	20241101	165800	134767185	2960	2960	2960	2960	0
246	20241101	165700	134767185	2960	2960	2960	2960	0
247	20241101	165600	134767185	2960	2960	2960	2960	0
248	20241101	165500	134767185	2960	2960	2960	2960	0
249	20241101	165400	134767185	2960	2960	2960	2960	0
250	20241101	165300	134767185	2960	2960	2960	2960	0
251	20241101	165200	134767185	2960	2960	2960	2960	0
252	20241101	165100	134767185	2960	2960	2960	2960	0
253	20241101	165000	134767185	2960	2960	2960	2960	0
254	20241101	164900	134767185	2960	2960	2960	2960	0
255	20241101	164800	134767185	2960	2960	2960	2960	0
256	20241101	164700	134767185	2960	2960	2960	2960	0
257	20241101	164600	134767185	2960	2960	2960	2960	0
258	20241101	164500	134767185	2960	2960	2960	2960	0
259	20241101	164400	134767185	2960	2960	2960	2960	0
260	20241101	164300	134767185	2960	2960	2960	2960	0
261	20241101	164200	134767185	2960	2960	2960	2960	0
262	20241101	164100	134767185	2960	2960	2960	2960	0
263	20241101	164000	134767185	2960	2960	2960	2960	0
264	20241101	163900	134767185	2960	2960	2960	2960	0
265	20241101	163800	134767185	2960	2960	2960	2960	0
266	20241101	163700	134767185	2960	2960	2960	2960	0
267	20241101	163600	134767185	2960	2960	2960	2960	0
268	20241101	163500	134767185	2960	2960	2960	2960	0
269	20241101	163400	134767185	2960	2960	2960	2960	0
270	20241101	163300	134767185	2960	2960	2960	2960	0
271	20241101	163200	134767185	2960	2960	2960	2960	0
272	20241101	163100	134767185	2960	2960	2960	2960	2111
273	20241101	163000	134767185	2960	2960	2960	2960	0
274	20241101	162900	134767185	2960	2960	2960	2960	0
275	20241101	162800	134767185	2960	2960	2960	2960	0
276	20241101	162700	134767185	2960	2960	2960	2960	0
277	20241101	162600	134767185	2960	2960	2960	2960	0
278	20241101	162500	134767185	2960	2960	2960	2960	0
279	20241101	162400	134767185	2960	2960	2960	2960	0
280	20241101	162300	134767185	2960	2960	2960	2960	0
281	20241101	162200	134767185	2960	2960	2960	2960	0
282	20241101	162100	134767185	2960	2960	2960	2960	0
283	20241101	162000	134767185	2960	2960	2960	2960	0
284	20241101	161900	134767185	2960	2960	2960	2960	0
285	20241101	161800	134767185	2960	2960	2960	2960	0
286	20241101	161700	134767185	2960	2960	2960	2960	0
287	20241101	161600	134767185	2960	2960	2960	2960	0
288	20241101	161500	134767185	2960	2960	2960	2960	0
289	20241101	161400	134767185	2960	2960	2960	2960	0
290	20241101	161300	134767185	2960	2960	2960	2960	0
291	20241101	161200	134767185	2960	2960	2960	2960	0
292	20241101	161100	134767185	2960	2960	2960	2960	0
293	20241101	161000	134767185	2960	2960	2960	2960	0
294	20241101	160900	134767185	2960	2960	2960	2960	0
295	20241101	160800	134767185	2960	2960	2960	2960	0
296	20241101	160700	134767185	2960	2960	2960	2960	0
297	20241101	160600	134767185	2960	2960	2960	2960	0
298	20241101	160500	134767185	2960	2960	2960	2960	0
299	20241101	160400	134767185	2960	2960	2960	2960	0
300	20241101	160300	134767185	2960	2960	2960	2960	0
301	20241101	160200	134767185	2960	2960	2960	2960	0
302	20241101	160100	134767185	2960	2960	2960	2960	2111
303	20241101	160000	134767185	2960	2960	2960	2960	0
304	20241101	155900	134767185	2960	2960	2960	2960	0
305	20241101	155800	134767185	2960	2960	2960	2960	0
306	20241101	155700	134767185	2960	2960	2960	2960	0
307	20241101	155600	134767185	2960	2960	2960	2960	0
308	20241101	155500	134767185	2960	2960	2960	2960	0
309	20241101	155400	134767185	2960	2960	2960	2960	0
310	20241101	155300	134767185	2960	2960	2960	2960	0
311	20241101	155200	134767185	2960	2960	2960	2960	0
312	20241101	155100	134767185	2960	2960	2960	2960	0
313	20241101	155000	134767185	2960	2960	2960	2960	0
314	20241101	154900	134767185	2960	2960	2960	2960	0
315	20241101	154800	134767185	2960	2960	2960	2960	0
316	20241101	154700	134767185	2960	2960	2960	2960	0
317	20241101	154600	134767185	2960	2960	2960	2960	0
318	20241101	154500	134767185	2960	2960	2960	2960	0
319	20241101	154400	134767185	2960	2960	2960	2960	0
320	20241101	154300	134767185	2960	2960	2960	2960	0
321	20241101	154200	134767185	2960	2960	2960	2960	0
322	20241101	154100	134767185	2960	2960	2960	2960	0
323	20241101	154000	134767185	2960	2960	2960	2960	0
324	20241101	153900	134767185	2960	2960	2960	2960	0
325	20241101	153800	134767185	2960	2960	2960	2960	0
326	20241101	153700	134767185	2960	2960	2960	2960	0
327	20241101	153600	134767185	2960	2960	2960	2960	0
328	20241101	153500	134767185	2960	2960	2960	2960	0
329	20241101	153400	134767185	2960	2960	2960	2960	0
330	20241101	153300	134767185	2960	2960	2960	2960	0
331	20241101	153200	134767185	2960	2960	2960	2960	0
332	20241101	153100	134767185	2960	2960	2960	2960	2111
333	20241101	153000	134767185	2960	2960	2960	2960	2111
334	20241101	152900	128518625	2930	2930	2930	2930	0
335	20241101	152800	128518625	2930	2930	2930	2930	0
336	20241101	152700	128518625	2930	2930	2930	2930	0
337	20241101	152600	128518625	2930	2930	2930	2930	0
338	20241101	152500	128518625	2930	2930	2930	2930	0
339	20241101	152400	128518625	2930	2930	2930	2930	0
340	20241101	152300	128518625	2930	2930	2930	2930	0
341	20241101	152200	128518625	2930	2930	2930	2930	0
342	20241101	152100	128518625	2930	2930	2930	2930	0
343	20241101	152000	128518625	2930	2930	2930	2930	0
344	20241101	151900	128518625	2930	2930	2930	2930	0
345	20241101	151800	128518625	2930	2930	2930	2930	1
346	20241101	151700	128515695	2915	2915	2915	2915	0
347	20241101	151600	128515695	2915	2915	2915	2915	32
348	20241101	151500	128422415	2945	2945	2945	2945	0
349	20241101	151400	128422415	2945	2945	2945	2945	0
350	20241101	151300	128422415	2945	2945	2945	2945	0
351	20241101	151200	128422415	2945	2945	2945	2945	0
352	20241101	151100	128422415	2945	2945	2945	2945	0
353	20241101	151000	128422415	2945	2945	2945	2945	0
354	20241101	150900	128422415	2945	2945	2945	2945	0
355	20241101	150800	128422415	2945	2945	2945	2945	0
356	20241101	150700	128422415	2945	2945	2945	2945	0
357	20241101	150600	128422415	2945	2945	2945	2945	0
358	20241101	150500	128422415	2945	2945	2945	2945	0
359	20241101	150400	128422415	2945	2945	2945	2945	1
360	20241101	150300	128419470	2950	2945	2950	2945	10
361	20241101	150200	128390015	2945	2905	2945	2905	404
362	20241101	150100	127215780	2910	2910	2910	2910	0
363	20241101	150000	127215780	2910	2910	2910	2910	9
364	20241101	145900	127189590	2920	2915	2920	2915	3
365	20241101	145800	127180835	2910	2910	2910	2910	2
366	20241101	145700	127175015	2915	2915	2915	2915	0
367	20241101	145600	127175015	2915	2910	2915	2910	3
368	20241101	145500	127166280	2910	2910	2910	2910	0
369	20241101	145400	127166280	2910	2910	2910	2910	0
370	20241101	145300	127166280	2910	2920	2920	2910	15
371	20241101	145200	127122500	2920	2920	2920	2920	2
372	20241101	145100	127116660	2920	2920	2920	2920	2
373	20241101	145000	127110820	2920	2920	2920	2920	0
374	20241101	144900	127110820	2920	2920	2920	2920	1
375	20241101	144800	127107900	2925	2925	2925	2920	10
376	20241101	144700	127078665	2925	2905	2925	2905	350
377	20241101	144600	126057095	2905	2905	2905	2905	0
378	20241101	144500	126057095	2905	2920	2920	2905	507
379	20241101	144400	124576685	2905	2905	2905	2905	0
380	20241101	144300	124576685	2905	2905	2905	2905	2
381	20241101	144200	124570875	2905	2905	2905	2905	0
382	20241101	144100	124570875	2905	2905	2905	2905	2
383	20241101	144000	124565065	2920	2920	2920	2920	1
384	20241101	143900	124562145	2905	2905	2905	2905	2
385	20241101	143800	124556335	2920	2920	2920	2920	2
386	20241101	143700	124550495	2895	2920	2925	2895	5
387	20241101	143600	124535940	2895	2895	2895	2895	0
388	20241101	143500	124535940	2895	2925	2925	2895	3
389	20241101	143400	124527225	2890	2885	2890	2885	236
390	20241101	143300	123845825	2890	2890	2890	2880	235
391	20241101	143200	123168175	2890	2895	2895	2890	336
392	20241101	143100	122197085	2890	2890	2890	2890	2
393	20241101	143000	122191305	2895	2895	2895	2895	18
394	20241101	142900	122139195	2890	2890	2890	2890	2
395	20241101	142800	122133415	2895	2895	2895	2895	100
396	20241101	142700	121843915	2890	2890	2890	2890	2
397	20241101	142600	121838135	2905	2910	2910	2905	674
398	20241101	142500	119879545	2910	2910	2910	2910	2
399	20241101	142400	119873725	2910	2920	2920	2910	853
400	20241101	142300	117388865	2920	2920	2920	2920	2
401	20241101	142200	117383025	2930	2930	2930	2930	6
402	20241101	142100	117365445	2930	2930	2930	2930	2
403	20241101	142000	117359585	2950	2940	2950	2940	2
404	20241101	141900	117353695	2930	2930	2930	2930	2
405	20241101	141800	117347835	2930	2930	2930	2930	0
406	20241101	141700	117347835	2930	2930	2930	2930	2
407	20241101	141600	117341975	2930	2930	2930	2930	0
408	20241101	141500	117341975	2930	2940	2945	2930	5
409	20241101	141400	117327300	2930	2930	2930	2930	0
410	20241101	141300	117327300	2930	2930	2930	2930	2
411	20241101	141200	117321440	2940	2940	2940	2940	0
412	20241101	141100	117321440	2940	2940	2940	2940	1
413	20241101	141000	117318500	2940	2940	2940	2940	0
414	20241101	140900	117318500	2940	2940	2940	2940	2
415	20241101	140800	117312620	2940	2940	2940	2940	0
416	20241101	140700	117312620	2940	2940	2940	2940	2
417	20241101	140600	117306740	2940	2940	2940	2940	0
418	20241101	140500	117306740	2940	2940	2940	2940	4
419	20241101	140400	117294980	2940	2940	2940	2940	51
420	20241101	140300	117145040	2930	2935	2935	2930	77
421	20241101	140200	116919340	2945	2945	2945	2945	0
422	20241101	140100	116919340	2945	2945	2945	2945	1
423	20241101	140000	116916395	2945	2945	2945	2945	4
424	20241101	135900	116904615	2945	2945	2945	2945	1
425	20241101	135800	116901670	2945	2945	2945	2945	4
426	20241101	135700	116889890	2945	2950	2950	2945	143
427	20241101	135600	116468455	2970	2970	2970	2970	1
428	20241101	135500	116465485	2950	2975	2975	2950	3
429	20241101	135400	116456610	2980	2980	2980	2980	40
430	20241101	135300	116337410	2990	2950	2990	2950	1075
431	20241101	135200	113129215	2985	2960	2990	2960	227
432	20241101	135100	112453525	2970	2925	2970	2920	1189
433	20241101	135000	108973505	2930	2930	2930	2930	1
434	20241101	134900	108970575	2925	2925	2925	2925	5
435	20241101	134800	108955950	2925	2925	2925	2925	0
436	20241101	134700	108955950	2925	2925	2925	2925	2
437	20241101	134600	108950100	2935	2935	2935	2935	0
438	20241101	134500	108950100	2935	2925	2935	2925	3
439	20241101	134400	108941315	2925	2925	2925	2925	0
440	20241101	134300	108941315	2925	2925	2925	2925	2
441	20241101	134200	108935465	2925	2925	2925	2925	22
442	20241101	134100	108871115	2925	2925	2925	2925	2
443	20241101	134000	108865265	2935	2935	2935	2935	1
444	20241101	133900	108862330	2925	2925	2925	2925	2
445	20241101	133800	108856480	2930	2930	2930	2930	0
446	20241101	133700	108856480	2930	2930	2930	2930	2
447	20241101	133600	108850620	2935	2935	2935	2935	0
448	20241101	133500	108850620	2935	2925	2935	2925	110
449	20241101	133400	108527830	2935	2935	2935	2935	0
450	20241101	133300	108527830	2935	2930	2935	2930	6
451	20241101	133200	108510230	2920	2920	2920	2920	0
452	20241101	133100	108510230	2920	2920	2920	2920	2
453	20241101	133000	108504390	2920	2920	2920	2920	0
454	20241101	132900	108504390	2920	2920	2920	2920	2
455	20241101	132800	108498550	2935	2935	2935	2935	0
456	20241101	132700	108498550	2935	2920	2935	2920	4
457	20241101	132600	108486840	2920	2920	2920	2920	0
458	20241101	132500	108486840	2920	2920	2920	2920	0
459	20241101	132400	108486840	2920	2920	2920	2920	2
460	20241101	132300	108481000	2935	2930	2935	2930	3
461	20241101	132200	108472205	2920	2920	2920	2920	48
462	20241101	132100	108332045	2920	2920	2920	2920	0
463	20241101	132000	108332045	2920	2920	2920	2920	2
464	20241101	131900	108326205	2935	2925	2935	2920	449
465	20241101	131800	107014485	2925	2925	2925	2925	2
466	20241101	131700	107008635	2925	2925	2925	2925	0
467	20241101	131600	107008635	2925	2925	2925	2925	60
468	20241101	131500	106833135	2925	2925	2925	2925	0
469	20241101	131400	106833135	2925	2925	2925	2925	2
470	20241101	131300	106827285	2925	2925	2925	2925	0
471	20241101	131200	106827285	2925	2935	2935	2925	3
472	20241101	131100	106818500	2925	2925	2925	2925	0
473	20241101	131000	106818500	2925	2925	2925	2925	2
474	20241101	130900	106812650	2935	2935	2935	2935	1
475	20241101	130800	106809715	2925	2925	2925	2925	163
476	20241101	130700	106332940	2925	2925	2925	2925	0
477	20241101	130600	106332940	2925	2925	2925	2925	2
478	20241101	130500	106327090	2925	2925	2925	2925	0
479	20241101	130400	106327090	2925	2925	2925	2925	2
480	20241101	130300	106321240	2935	2935	2935	2935	1
481	20241101	130200	106318305	2925	2925	2925	2925	2
482	20241101	130100	106312455	2930	2930	2930	2930	0
483	20241101	130000	106312455	2930	2925	2930	2925	3
484	20241101	125900	106303675	2925	2925	2925	2925	0
485	20241101	125800	106303675	2925	2925	2925	2925	2
486	20241101	125700	106297825	2935	2935	2935	2935	0
487	20241101	125600	106297825	2935	2925	2935	2925	3
488	20241101	125500	106289040	2935	2930	2935	2930	3
489	20241101	125400	106280245	2925	2935	2935	2925	52
490	20241101	125300	106127645	2940	2940	2940	2940	1
491	20241101	125200	106124705	2935	2935	2935	2935	2
492	20241101	125100	106118835	2935	2935	2935	2935	0
493	20241101	125000	106118835	2935	2935	2935	2935	202
494	20241101	124900	105525965	2935	2935	2935	2935	0
495	20241101	124800	105525965	2935	2935	2935	2935	2
496	20241101	124700	105520095	2935	2935	2935	2935	1
497	20241101	124600	105517160	2935	2935	2935	2935	4
498	20241101	124500	105505420	2935	2935	2935	2935	2
499	20241101	124400	105499550	2950	2960	2970	2950	45
500	20241101	124300	105366580	2955	2925	2995	2925	783
501	20241101	124200	103055840	2945	2945	2950	2925	54
502	20241101	124100	102897105	2945	2925	2945	2925	42
503	20241101	124000	102773490	2925	2925	2925	2925	3
504	20241101	123900	102764715	2925	2925	2940	2925	4
505	20241101	123800	102752990	2925	2945	2945	2925	3
506	20241101	123700	102744185	2935	2950	2950	2935	4
507	20241101	123600	102732415	2950	2925	2950	2920	723
508	20241101	123500	100609460	2910	2910	2925	2910	143
509	20241101	123400	100192415	2925	2925	2925	2910	357
510	20241101	123300	99153515	2910	2910	2910	2910	510
511	20241101	123200	97669415	2910	2910	2910	2910	2
512	20241101	123100	97663595	2925	2925	2925	2925	0
513	20241101	123000	97663595	2925	2910	2925	2910	3
514	20241101	122900	97654850	2925	2925	2925	2925	0
515	20241101	122800	97654850	2925	2910	2925	2910	3
516	20241101	122700	97646105	2925	2925	2925	2925	1
517	20241101	122600	97643180	2910	2910	2910	2910	2
518	20241101	122500	97637360	2925	2925	2925	2925	1
519	20241101	122400	97634435	2910	2910	2910	2910	2
520	20241101	122300	97628615	2925	2925	2925	2925	0
521	20241101	122200	97628615	2925	2910	2925	2910	3
522	20241101	122100	97619870	2930	2930	2930	2930	0
523	20241101	122000	97619870	2930	2910	2930	2910	103
524	20241101	121900	97318620	2925	2925	2925	2925	0
525	20241101	121800	97318620	2925	2910	2925	2910	3
526	20241101	121700	97309875	2925	2925	2925	2925	0
527	20241101	121600	97309875	2925	2910	2925	2910	3
528	20241101	121500	97301130	2925	2920	2925	2920	2
529	20241101	121400	97295285	2910	2910	2910	2910	2
530	20241101	121300	97289465	2925	2925	2925	2925	0
531	20241101	121200	97289465	2925	2910	2925	2910	3
532	20241101	121100	97280720	2910	2910	2910	2910	0
533	20241101	121000	97280720	2910	2910	2910	2910	2
534	20241101	120900	97274900	2910	2910	2910	2910	0
535	20241101	120800	97274900	2910	2925	2925	2910	3
536	20241101	120700	97266155	2910	2910	2910	2910	0
537	20241101	120600	97266155	2910	2910	2910	2910	2
538	20241101	120500	97260335	2910	2910	2910	2910	0
539	20241101	120400	97260335	2910	2910	2910	2910	2
540	20241101	120300	97254515	2910	2910	2910	2910	0
541	20241101	120200	97254515	2910	2910	2910	2910	0
542	20241101	120100	97254515	2910	2910	2910	2910	2
543	20241101	120000	97248695	2910	2910	2910	2910	0
544	20241101	115900	97248695	2910	2910	2910	2910	2
545	20241101	115800	97242875	2930	2930	2930	2930	34
546	20241101	115700	97143255	2895	2925	2925	2895	37
547	20241101	115600	97035090	2925	2920	2925	2920	34
548	20241101	115500	96935670	2895	2895	2895	2895	2
549	20241101	115400	96929880	2895	2895	2895	2895	0
550	20241101	115300	96929880	2895	2895	2895	2895	2
551	20241101	115200	96924090	2885	2885	2885	2885	0
552	20241101	115100	96924090	2885	2885	2885	2885	2
553	20241101	115000	96918320	2885	2885	2885	2885	370
554	20241101	114900	95850870	2885	2885	2885	2885	2
555	20241101	114800	95845100	2890	2890	2890	2890	0
556	20241101	114700	95845100	2890	2895	2895	2885	399
557	20241101	114600	94691640	2900	2915	2915	2900	998
558	20241101	114500	91787720	2910	2910	2910	2910	2
559	20241101	114400	91781900	2915	2915	2915	2915	100
560	20241101	114300	91490400	2915	2915	2915	2915	2
561	20241101	114200	91484570	2915	2915	2915	2915	0
562	20241101	114100	91484570	2915	2915	2915	2915	2
563	20241101	114000	91478740	2920	2925	2925	2920	1793
564	20241101	113900	86243105	2925	2925	2925	2925	2
565	20241101	113800	86237255	2925	2925	2925	2925	0
566	20241101	113700	86237255	2925	2925	2925	2925	2
567	20241101	113600	86231405	2925	2925	2925	2925	0
568	20241101	113500	86231405	2925	2925	2925	2925	2
569	20241101	113400	86225555	2925	2940	2940	2925	176
570	20241101	113300	85709845	2940	2940	2940	2940	2
571	20241101	113200	85703965	2940	2940	2940	2940	0
572	20241101	113100	85703965	2940	2940	2940	2940	2
573	20241101	113000	85698085	2940	2975	2975	2940	5
574	20241101	112900	85683245	2945	2935	2995	2935	1387
575	20241101	112800	81606470	2895	2970	2990	2895	3991
576	20241101	112700	69841845	3000	2995	3000	2970	162
577	20241101	112600	69356240	3000	2970	3000	2970	238
578	20241101	112500	68645570	3000	3010	3035	3000	2694
579	20241101	112400	60552675	3045	2990	3060	2990	5091
580	20241101	112300	45095855	2995	2995	3030	2995	415
581	20241101	112200	43850720	2995	2980	2995	2950	500
582	20241101	112100	42357410	2980	2935	2980	2935	2399
583	20241101	112000	35226880	2940	2900	2940	2900	2110
584	20241101	111900	29055270	2885	2910	2925	2885	302
585	20241101	111800	28172095	2925	2925	2925	2925	0
586	20241101	111700	28172095	2925	2870	2925	2870	49
587	20241101	111600	28028895	2870	2870	2870	2870	0
588	20241101	111500	28028895	2870	2870	2870	2870	5
589	20241101	111400	28014545	2925	2925	2925	2925	0
590	20241101	111300	28014545	2925	2885	2925	2885	3
591	20241101	111200	28005850	2925	2890	2925	2890	11
592	20241101	111100	27974025	2880	2955	2955	2880	3
593	20241101	111000	27965310	2870	2870	2870	2870	1
594	20241101	110900	27962440	2960	2960	2980	2960	1251
595	20241101	110800	24255515	2960	2915	2960	2915	1504
596	20241101	110700	19841220	2915	2915	2920	2870	1153
597	20241101	110600	16474575	2920	2920	2920	2920	0
598	20241101	110500	16474575	2920	2855	2920	2855	356
599	20241101	110400	15435355	2850	2850	2850	2850	0
600	20241101	110300	15435355	2850	2850	2850	2850	2
601	20241101	110200	15429655	2920	2890	2920	2890	500
602	20241101	110100	13975370	2845	2845	2845	2845	2
603	20241101	110000	13969680	2905	2885	2905	2885	1000
604	20241101	105900	11066340	2885	2840	2885	2840	3
605	20241101	105800	11057775	2900	2845	2900	2845	2500
606	20241101	105700	3836950	2820	2820	2820	2820	2
607	20241101	105600	3831310	2820	2820	2820	2820	0
608	20241101	105500	3831310	2820	2820	2820	2820	2
609	20241101	105400	3825670	2845	2840	2845	2840	2
610	20241101	105300	3819985	2845	2820	2845	2820	3
611	20241101	105200	3811500	2845	2845	2845	2845	0
612	20241101	105100	3811500	2845	2820	2845	2820	3
613	20241101	105000	3803015	2845	2845	2845	2845	0
614	20241101	104900	3803015	2845	2820	2845	2820	3
615	20241101	104800	3794530	2820	2820	2820	2820	0
616	20241101	104700	3794530	2820	2820	2820	2820	3
617	20241101	104600	3786070	2845	2845	2845	2845	1
618	20241101	104500	3783225	2820	2820	2820	2820	2
619	20241101	104400	3777585	2845	2845	2845	2845	1
620	20241101	104300	3774740	2820	2820	2820	2820	2
621	20241101	104200	3769100	2850	2825	2850	2825	169
622	20241101	104100	3288495	2815	2815	2825	2815	23
623	20241101	104000	3223740	2825	2825	2825	2825	1
624	20241101	103900	3220915	2815	2815	2815	2815	2
625	20241101	103800	3215285	2825	2825	2825	2825	0
626	20241101	103700	3215285	2825	2815	2825	2815	3
627	20241101	103600	3206830	2815	2815	2815	2815	0
628	20241101	103500	3206830	2815	2815	2815	2815	0
629	20241101	103400	3206830	2815	2825	2825	2815	3
630	20241101	103300	3198375	2815	2815	2815	2815	0
631	20241101	103200	3198375	2815	2825	2825	2815	3
632	20241101	103100	3189920	2815	2815	2815	2815	0
633	20241101	103000	3189920	2815	2815	2815	2815	2
634	20241101	102900	3184290	2815	2815	2815	2815	0
635	20241101	102800	3184290	2815	2815	2815	2815	2
636	20241101	102700	3178660	2825	2825	2825	2825	1
637	20241101	102600	3175835	2815	2825	2825	2815	3
638	20241101	102500	3167380	2815	2815	2815	2815	24
639	20241101	102400	3099820	2810	2810	2810	2810	2
640	20241101	102300	3094200	2815	2815	2815	2815	1
641	20241101	102200	3091385	2810	2815	2815	2810	3
642	20241101	102100	3082950	2810	2810	2810	2810	0
643	20241101	102000	3082950	2810	2810	2810	2810	2
644	20241101	101900	3077330	2810	2810	2810	2810	0
645	20241101	101800	3077330	2810	2810	2810	2810	45
646	20241101	101700	2950880	2805	2805	2805	2805	0
647	20241101	101600	2950880	2805	2805	2805	2805	2
648	20241101	101500	2945270	2810	2810	2810	2810	0
649	20241101	101400	2945270	2810	2805	2810	2805	3
650	20241101	101300	2936850	2805	2805	2805	2805	0
651	20241101	101200	2936850	2805	2805	2805	2805	2
652	20241101	101100	2931240	2805	2805	2805	2805	0
653	20241101	101000	2931240	2805	2805	2805	2805	2
654	20241101	100900	2925630	2810	2810	2810	2810	1
655	20241101	100800	2922820	2805	2810	2810	2805	3
656	20241101	100700	2914400	2805	2805	2805	2805	0
657	20241101	100600	2914400	2805	2805	2805	2805	2
658	20241101	100500	2908790	2810	2810	2810	2810	1
659	20241101	100400	2905980	2805	2805	2805	2805	2
660	20241101	100300	2900370	2810	2810	2810	2810	0
661	20241101	100200	2900370	2810	2805	2810	2805	3
662	20241101	100100	2891950	2815	2815	2815	2815	0
663	20241101	100000	2891950	2815	2810	2815	2805	7
664	20241101	095900	2872285	2805	2805	2805	2805	0
665	20241101	095800	2872285	2805	2805	2805	2805	2
666	20241101	095700	2866675	2805	2805	2805	2805	2
667	20241101	095600	2861065	2805	2805	2810	2805	5
668	20241101	095500	2847035	2805	2805	2805	2805	0
669	20241101	095400	2847035	2805	2805	2805	2805	2
670	20241101	095300	2841425	2805	2805	2805	2805	0
671	20241101	095200	2841425	2805	2805	2805	2805	2
672	20241101	095100	2835815	2810	2810	2810	2810	1
673	20241101	095000	2833005	2805	2805	2805	2805	2
674	20241101	094900	2827395	2810	2810	2810	2810	1
675	20241101	094800	2824585	2805	2810	2810	2805	4
676	20241101	094700	2813355	2810	2810	2810	2810	0
677	20241101	094600	2813355	2810	2805	2810	2805	5
678	20241101	094500	2799315	2805	2805	2805	2805	0
679	20241101	094400	2799315	2805	2805	2805	2805	2
680	20241101	094300	2793705	2830	2830	2830	2830	0
681	20241101	094200	2793705	2830	2805	2830	2805	3
682	20241101	094100	2785265	2805	2805	2805	2805	0
683	20241101	094000	2785265	2805	2805	2805	2805	2
684	20241101	093900	2779655	2830	2830	2830	2830	0
685	20241101	093800	2779655	2830	2805	2830	2805	3
686	20241101	093700	2771215	2830	2830	2830	2830	0
687	20241101	093600	2771215	2830	2805	2830	2805	3
688	20241101	093500	2762775	2805	2805	2805	2805	0
689	20241101	093400	2762775	2805	2805	2805	2805	2
690	20241101	093300	2757165	2830	2830	2830	2830	0
691	20241101	093200	2757165	2830	2805	2830	2805	3
692	20241101	093100	2748725	2825	2825	2825	2825	0
693	20241101	093000	2748725	2825	2800	2825	2800	3
694	20241101	092900	2740300	2825	2825	2825	2825	1
695	20241101	092800	2737475	2800	2825	2825	2800	3
696	20241101	092700	2729050	2800	2800	2800	2800	0
697	20241101	092600	2729050	2800	2800	2800	2800	2
698	20241101	092500	2723450	2825	2825	2825	2825	1
699	20241101	092400	2720625	2800	2800	2800	2800	2
700	20241101	092300	2715025	2825	2825	2825	2825	0
701	20241101	092200	2715025	2825	2800	2825	2800	3
702	20241101	092100	2706600	2825	2830	2830	2820	472
703	20241101	092000	1370865	2830	2845	2850	2830	337
704	20241101	091900	414095	2850	2845	2850	2845	6
705	20241101	091800	397015	2845	2845	2845	2840	4
706	20241101	091700	385645	2845	2845	2845	2845	0
707	20241101	091600	385645	2845	2840	2845	2840	3
708	20241101	091500	377120	2850	2850	2850	2850	0
709	20241101	091400	377120	2850	2840	2850	2840	3
710	20241101	091300	368590	2880	2870	2880	2870	2
711	20241101	091200	362840	2870	2840	2870	2840	4
712	20241101	091100	351425	2865	2865	2865	2865	1
713	20241101	091000	348560	2840	2840	2840	2840	2
714	20241101	090900	342880	2880	2880	2880	2880	0
715	20241101	090800	342880	2880	2870	2880	2870	10
716	20241101	090700	314170	2870	2870	2870	2870	0
717	20241101	090600	314170	2870	2870	2870	2870	0
718	20241101	090500	314170	2870	2870	2870	2870	0
719	20241101	090400	314170	2870	2870	2870	2870	0
720	20241101	090300	314170	2870	2870	2870	2870	1
721	20241101	090200	311300	2830	2830	2830	2830	0
722	20241101	090100	311300	2830	2830	2830	2830	0
723	20241101	090000	311300	2830	2830	2830	2830	110