KissMeData/254120/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	204700	179365891	1838	1838	1838	1838	887
3	20241101	204600	179365891	1838	1838	1838	1838	0
4	20241101	204500	179365891	1838	1838	1838	1838	0
5	20241101	204400	179365891	1838	1838	1838	1838	0
6	20241101	204300	179365891	1838	1838	1838	1838	0
7	20241101	204200	179365891	1838	1838	1838	1838	0
8	20241101	204100	179365891	1838	1838	1838	1838	0
9	20241101	204000	179365891	1838	1838	1838	1838	0
10	20241101	203900	179365891	1838	1838	1838	1838	0
11	20241101	203800	179365891	1838	1838	1838	1838	0
12	20241101	203700	179365891	1838	1838	1838	1838	0
13	20241101	203600	179365891	1838	1838	1838	1838	0
14	20241101	203500	179365891	1838	1838	1838	1838	0
15	20241101	203400	179365891	1838	1838	1838	1838	0
16	20241101	203300	179365891	1838	1838	1838	1838	0
17	20241101	203200	179365891	1838	1838	1838	1838	0
18	20241101	203100	179365891	1838	1838	1838	1838	0
19	20241101	203000	179365891	1838	1838	1838	1838	0
20	20241101	202900	179365891	1838	1838	1838	1838	0
21	20241101	202800	179365891	1838	1838	1838	1838	0
22	20241101	202700	179365891	1838	1838	1838	1838	0
23	20241101	202600	179365891	1838	1838	1838	1838	0
24	20241101	202500	179365891	1838	1838	1838	1838	0
25	20241101	202400	179365891	1838	1838	1838	1838	0
26	20241101	202300	179365891	1838	1838	1838	1838	0
27	20241101	202200	179365891	1838	1838	1838	1838	0
28	20241101	202100	179365891	1838	1838	1838	1838	0
29	20241101	202000	179365891	1838	1838	1838	1838	0
30	20241101	201900	179365891	1838	1838	1838	1838	0
31	20241101	201800	179365891	1838	1838	1838	1838	0
32	20241101	201700	179365891	1838	1838	1838	1838	887
33	20241101	201600	179365891	1838	1838	1838	1838	0
34	20241101	201500	179365891	1838	1838	1838	1838	0
35	20241101	201400	179365891	1838	1838	1838	1838	0
36	20241101	201300	179365891	1838	1838	1838	1838	0
37	20241101	201200	179365891	1838	1838	1838	1838	0
38	20241101	201100	179365891	1838	1838	1838	1838	0
39	20241101	201000	179365891	1838	1838	1838	1838	0
40	20241101	200900	179365891	1838	1838	1838	1838	0
41	20241101	200800	179365891	1838	1838	1838	1838	0
42	20241101	200700	179365891	1838	1838	1838	1838	0
43	20241101	200600	179365891	1838	1838	1838	1838	0
44	20241101	200500	179365891	1838	1838	1838	1838	0
45	20241101	200400	179365891	1838	1838	1838	1838	0
46	20241101	200300	179365891	1838	1838	1838	1838	0
47	20241101	200200	179365891	1838	1838	1838	1838	0
48	20241101	200100	179365891	1838	1838	1838	1838	0
49	20241101	200000	179365891	1838	1838	1838	1838	0
50	20241101	195900	179365891	1838	1838	1838	1838	0
51	20241101	195800	179365891	1838	1838	1838	1838	0
52	20241101	195700	179365891	1838	1838	1838	1838	0
53	20241101	195600	179365891	1838	1838	1838	1838	0
54	20241101	195500	179365891	1838	1838	1838	1838	0
55	20241101	195400	179365891	1838	1838	1838	1838	0
56	20241101	195300	179365891	1838	1838	1838	1838	0
57	20241101	195200	179365891	1838	1838	1838	1838	0
58	20241101	195100	179365891	1838	1838	1838	1838	0
59	20241101	195000	179365891	1838	1838	1838	1838	0
60	20241101	194900	179365891	1838	1838	1838	1838	0
61	20241101	194800	179365891	1838	1838	1838	1838	0
62	20241101	194700	179365891	1838	1838	1838	1838	887
63	20241101	194600	179365891	1838	1838	1838	1838	0
64	20241101	194500	179365891	1838	1838	1838	1838	0
65	20241101	194400	179365891	1838	1838	1838	1838	0
66	20241101	194300	179365891	1838	1838	1838	1838	0
67	20241101	194200	179365891	1838	1838	1838	1838	0
68	20241101	194100	179365891	1838	1838	1838	1838	0
69	20241101	194000	179365891	1838	1838	1838	1838	0
70	20241101	193900	179365891	1838	1838	1838	1838	0
71	20241101	193800	179365891	1838	1838	1838	1838	0
72	20241101	193700	179365891	1838	1838	1838	1838	0
73	20241101	193600	179365891	1838	1838	1838	1838	0
74	20241101	193500	179365891	1838	1838	1838	1838	0
75	20241101	193400	179365891	1838	1838	1838	1838	0
76	20241101	193300	179365891	1838	1838	1838	1838	0
77	20241101	193200	179365891	1838	1838	1838	1838	0
78	20241101	193100	179365891	1838	1838	1838	1838	0
79	20241101	193000	179365891	1838	1838	1838	1838	0
80	20241101	192900	179365891	1838	1838	1838	1838	0
81	20241101	192800	179365891	1838	1838	1838	1838	0
82	20241101	192700	179365891	1838	1838	1838	1838	0
83	20241101	192600	179365891	1838	1838	1838	1838	0
84	20241101	192500	179365891	1838	1838	1838	1838	0
85	20241101	192400	179365891	1838	1838	1838	1838	0
86	20241101	192300	179365891	1838	1838	1838	1838	0
87	20241101	192200	179365891	1838	1838	1838	1838	0
88	20241101	192100	179365891	1838	1838	1838	1838	0
89	20241101	192000	179365891	1838	1838	1838	1838	0
90	20241101	191900	179365891	1838	1838	1838	1838	0
91	20241101	191800	179365891	1838	1838	1838	1838	0
92	20241101	191700	179365891	1838	1838	1838	1838	887
93	20241101	191600	179365891	1838	1838	1838	1838	0
94	20241101	191500	179365891	1838	1838	1838	1838	0
95	20241101	191400	179365891	1838	1838	1838	1838	0
96	20241101	191300	179365891	1838	1838	1838	1838	0
97	20241101	191200	179365891	1838	1838	1838	1838	0
98	20241101	191100	179365891	1838	1838	1838	1838	0
99	20241101	191000	179365891	1838	1838	1838	1838	0
100	20241101	190900	179365891	1838	1838	1838	1838	0
101	20241101	190800	179365891	1838	1838	1838	1838	0
102	20241101	190700	179365891	1838	1838	1838	1838	0
103	20241101	190600	179365891	1838	1838	1838	1838	0
104	20241101	190500	179365891	1838	1838	1838	1838	0
105	20241101	190400	179365891	1838	1838	1838	1838	0
106	20241101	190300	179365891	1838	1838	1838	1838	0
107	20241101	190200	179365891	1838	1838	1838	1838	0
108	20241101	190100	179365891	1838	1838	1838	1838	0
109	20241101	190000	179365891	1838	1838	1838	1838	0
110	20241101	185900	179365891	1838	1838	1838	1838	0
111	20241101	185800	179365891	1838	1838	1838	1838	0
112	20241101	185700	179365891	1838	1838	1838	1838	0
113	20241101	185600	179365891	1838	1838	1838	1838	0
114	20241101	185500	179365891	1838	1838	1838	1838	0
115	20241101	185400	179365891	1838	1838	1838	1838	0
116	20241101	185300	179365891	1838	1838	1838	1838	0
117	20241101	185200	179365891	1838	1838	1838	1838	0
118	20241101	185100	179365891	1838	1838	1838	1838	0
119	20241101	185000	179365891	1838	1838	1838	1838	0
120	20241101	184900	179365891	1838	1838	1838	1838	0
121	20241101	184800	179365891	1838	1838	1838	1838	0
122	20241101	184700	179365891	1838	1838	1838	1838	887
123	20241101	184600	179365891	1838	1838	1838	1838	0
124	20241101	184500	179365891	1838	1838	1838	1838	0
125	20241101	184400	179365891	1838	1838	1838	1838	0
126	20241101	184300	179365891	1838	1838	1838	1838	0
127	20241101	184200	179365891	1838	1838	1838	1838	0
128	20241101	184100	179365891	1838	1838	1838	1838	0
129	20241101	184000	179365891	1838	1838	1838	1838	0
130	20241101	183900	179365891	1838	1838	1838	1838	0
131	20241101	183800	179365891	1838	1838	1838	1838	0
132	20241101	183700	179365891	1838	1838	1838	1838	0
133	20241101	183600	179365891	1838	1838	1838	1838	0
134	20241101	183500	179365891	1838	1838	1838	1838	0
135	20241101	183400	179365891	1838	1838	1838	1838	0
136	20241101	183300	179365891	1838	1838	1838	1838	0
137	20241101	183200	179365891	1838	1838	1838	1838	0
138	20241101	183100	179365891	1838	1838	1838	1838	0
139	20241101	183000	179365891	1838	1838	1838	1838	0
140	20241101	182900	179365891	1838	1838	1838	1838	0
141	20241101	182800	179365891	1838	1838	1838	1838	0
142	20241101	182700	179365891	1838	1838	1838	1838	0
143	20241101	182600	179365891	1838	1838	1838	1838	0
144	20241101	182500	179365891	1838	1838	1838	1838	0
145	20241101	182400	179365891	1838	1838	1838	1838	0
146	20241101	182300	179365891	1838	1838	1838	1838	0
147	20241101	182200	179365891	1838	1838	1838	1838	0
148	20241101	182100	179365891	1838	1838	1838	1838	0
149	20241101	182000	179365891	1838	1838	1838	1838	0
150	20241101	181900	179365891	1838	1838	1838	1838	0
151	20241101	181800	179365891	1838	1838	1838	1838	0
152	20241101	181700	179365891	1838	1838	1838	1838	887
153	20241101	181600	179365891	1838	1838	1838	1838	0
154	20241101	181500	179365891	1838	1838	1838	1838	0
155	20241101	181400	179365891	1838	1838	1838	1838	0
156	20241101	181300	179365891	1838	1838	1838	1838	0
157	20241101	181200	179365891	1838	1838	1838	1838	0
158	20241101	181100	179365891	1838	1838	1838	1838	0
159	20241101	181000	179365891	1838	1838	1838	1838	0
160	20241101	180900	179365891	1838	1838	1838	1838	0
161	20241101	180800	179365891	1838	1838	1838	1838	0
162	20241101	180700	179365891	1838	1838	1838	1838	0
163	20241101	180600	179365891	1838	1838	1838	1838	0
164	20241101	180500	179365891	1838	1838	1838	1838	0
165	20241101	180400	179365891	1838	1838	1838	1838	0
166	20241101	180300	179365891	1838	1838	1838	1838	0
167	20241101	180200	179365891	1838	1838	1838	1838	0
168	20241101	180100	179365891	1838	1838	1838	1838	0
169	20241101	180000	179365891	1838	1838	1838	1838	0
170	20241101	175900	179365891	1838	1838	1838	1838	0
171	20241101	175800	179365891	1838	1838	1838	1838	0
172	20241101	175700	179365891	1838	1838	1838	1838	0
173	20241101	175600	179365891	1838	1838	1838	1838	0
174	20241101	175500	179365891	1838	1838	1838	1838	0
175	20241101	175400	179365891	1838	1838	1838	1838	0
176	20241101	175300	179365891	1838	1838	1838	1838	0
177	20241101	175200	179365891	1838	1838	1838	1838	0
178	20241101	175100	179365891	1838	1838	1838	1838	0
179	20241101	175000	179365891	1838	1838	1838	1838	0
180	20241101	174900	179365891	1838	1838	1838	1838	0
181	20241101	174800	179365891	1838	1838	1838	1838	0
182	20241101	174700	179365891	1838	1838	1838	1838	887
183	20241101	174600	179365891	1838	1838	1838	1838	0
184	20241101	174500	179365891	1838	1838	1838	1838	0
185	20241101	174400	179365891	1838	1838	1838	1838	0
186	20241101	174300	179365891	1838	1838	1838	1838	0
187	20241101	174200	179365891	1838	1838	1838	1838	0
188	20241101	174100	179365891	1838	1838	1838	1838	0
189	20241101	174000	179365891	1838	1838	1838	1838	0
190	20241101	173900	179365891	1838	1838	1838	1838	0
191	20241101	173800	179365891	1838	1838	1838	1838	0
192	20241101	173700	179365891	1838	1838	1838	1838	0
193	20241101	173600	179365891	1838	1838	1838	1838	0
194	20241101	173500	179365891	1838	1838	1838	1838	0
195	20241101	173400	179365891	1838	1838	1838	1838	0
196	20241101	173300	179365891	1838	1838	1838	1838	0
197	20241101	173200	179365891	1838	1838	1838	1838	0
198	20241101	173100	179365891	1838	1838	1838	1838	0
199	20241101	173000	179365891	1838	1838	1838	1838	0
200	20241101	172900	179365891	1838	1838	1838	1838	0
201	20241101	172800	179365891	1838	1838	1838	1838	0
202	20241101	172700	179365891	1838	1838	1838	1838	0
203	20241101	172600	179365891	1838	1838	1838	1838	0
204	20241101	172500	179365891	1838	1838	1838	1838	0
205	20241101	172400	179365891	1838	1838	1838	1838	0
206	20241101	172300	179365891	1838	1838	1838	1838	0
207	20241101	172200	179365891	1838	1838	1838	1838	0
208	20241101	172100	179365891	1838	1838	1838	1838	0
209	20241101	172000	179365891	1838	1838	1838	1838	0
210	20241101	171900	179365891	1838	1838	1838	1838	0
211	20241101	171800	179365891	1838	1838	1838	1838	0
212	20241101	171700	179365891	1838	1838	1838	1838	887
213	20241101	171600	179365891	1838	1838	1838	1838	0
214	20241101	171500	179365891	1838	1838	1838	1838	0
215	20241101	171400	179365891	1838	1838	1838	1838	0
216	20241101	171300	179365891	1838	1838	1838	1838	0
217	20241101	171200	179365891	1838	1838	1838	1838	0
218	20241101	171100	179365891	1838	1838	1838	1838	0
219	20241101	171000	179365891	1838	1838	1838	1838	0
220	20241101	170900	179365891	1838	1838	1838	1838	0
221	20241101	170800	179365891	1838	1838	1838	1838	0
222	20241101	170700	179365891	1838	1838	1838	1838	0
223	20241101	170600	179365891	1838	1838	1838	1838	0
224	20241101	170500	179365891	1838	1838	1838	1838	0
225	20241101	170400	179365891	1838	1838	1838	1838	0
226	20241101	170300	179365891	1838	1838	1838	1838	0
227	20241101	170200	179365891	1838	1838	1838	1838	0
228	20241101	170100	179365891	1838	1838	1838	1838	0
229	20241101	170000	179365891	1838	1838	1838	1838	0
230	20241101	165900	179365891	1838	1838	1838	1838	0
231	20241101	165800	179365891	1838	1838	1838	1838	0
232	20241101	165700	179365891	1838	1838	1838	1838	0
233	20241101	165600	179365891	1838	1838	1838	1838	0
234	20241101	165500	179365891	1838	1838	1838	1838	0
235	20241101	165400	179365891	1838	1838	1838	1838	0
236	20241101	165300	179365891	1838	1838	1838	1838	0
237	20241101	165200	179365891	1838	1838	1838	1838	0
238	20241101	165100	179365891	1838	1838	1838	1838	0
239	20241101	165000	179365891	1838	1838	1838	1838	0
240	20241101	164900	179365891	1838	1838	1838	1838	0
241	20241101	164800	179365891	1838	1838	1838	1838	0
242	20241101	164700	179365891	1838	1838	1838	1838	887
243	20241101	164600	179365891	1838	1838	1838	1838	0
244	20241101	164500	179365891	1838	1838	1838	1838	0
245	20241101	164400	179365891	1838	1838	1838	1838	0
246	20241101	164300	179365891	1838	1838	1838	1838	0
247	20241101	164200	179365891	1838	1838	1838	1838	0
248	20241101	164100	179365891	1838	1838	1838	1838	0
249	20241101	164000	179365891	1838	1838	1838	1838	0
250	20241101	163900	179365891	1838	1838	1838	1838	0
251	20241101	163800	179365891	1838	1838	1838	1838	0
252	20241101	163700	179365891	1838	1838	1838	1838	0
253	20241101	163600	179365891	1838	1838	1838	1838	0
254	20241101	163500	179365891	1838	1838	1838	1838	0
255	20241101	163400	179365891	1838	1838	1838	1838	0
256	20241101	163300	179365891	1838	1838	1838	1838	0
257	20241101	163200	179365891	1838	1838	1838	1838	0
258	20241101	163100	179365891	1838	1838	1838	1838	0
259	20241101	163000	179365891	1838	1838	1838	1838	0
260	20241101	162900	179365891	1838	1838	1838	1838	0
261	20241101	162800	179365891	1838	1838	1838	1838	0
262	20241101	162700	179365891	1838	1838	1838	1838	0
263	20241101	162600	179365891	1838	1838	1838	1838	0
264	20241101	162500	179365891	1838	1838	1838	1838	0
265	20241101	162400	179365891	1838	1838	1838	1838	0
266	20241101	162300	179365891	1838	1838	1838	1838	0
267	20241101	162200	179365891	1838	1838	1838	1838	0
268	20241101	162100	179365891	1838	1838	1838	1838	0
269	20241101	162000	179365891	1838	1838	1838	1838	0
270	20241101	161900	179365891	1838	1838	1838	1838	0
271	20241101	161800	179365891	1838	1838	1838	1838	0
272	20241101	161700	179365891	1838	1838	1838	1838	887
273	20241101	161600	179365891	1838	1838	1838	1838	0
274	20241101	161500	179365891	1838	1838	1838	1838	0
275	20241101	161400	179365891	1838	1838	1838	1838	0
276	20241101	161300	179365891	1838	1838	1838	1838	0
277	20241101	161200	179365891	1838	1838	1838	1838	0
278	20241101	161100	179365891	1838	1838	1838	1838	0
279	20241101	161000	179365891	1838	1838	1838	1838	0
280	20241101	160900	179365891	1838	1838	1838	1838	0
281	20241101	160800	179365891	1838	1838	1838	1838	0
282	20241101	160700	179365891	1838	1838	1838	1838	0
283	20241101	160600	179365891	1838	1838	1838	1838	0
284	20241101	160500	179365891	1838	1838	1838	1838	0
285	20241101	160400	179365891	1838	1838	1838	1838	0
286	20241101	160300	179365891	1838	1838	1838	1838	0
287	20241101	160200	179365891	1838	1838	1838	1838	0
288	20241101	160100	179365891	1838	1838	1838	1838	0
289	20241101	160000	179365891	1838	1838	1838	1838	0
290	20241101	155900	179365891	1838	1838	1838	1838	0
291	20241101	155800	179365891	1838	1838	1838	1838	0
292	20241101	155700	179365891	1838	1838	1838	1838	0
293	20241101	155600	179365891	1838	1838	1838	1838	0
294	20241101	155500	179365891	1838	1838	1838	1838	0
295	20241101	155400	179365891	1838	1838	1838	1838	0
296	20241101	155300	179365891	1838	1838	1838	1838	0
297	20241101	155200	179365891	1838	1838	1838	1838	0
298	20241101	155100	179365891	1838	1838	1838	1838	0
299	20241101	155000	179365891	1838	1838	1838	1838	0
300	20241101	154900	179365891	1838	1838	1838	1838	0
301	20241101	154800	179365891	1838	1838	1838	1838	0
302	20241101	154700	179365891	1838	1838	1838	1838	887
303	20241101	154600	179365891	1838	1838	1838	1838	0
304	20241101	154500	179365891	1838	1838	1838	1838	0
305	20241101	154400	179365891	1838	1838	1838	1838	0
306	20241101	154300	179365891	1838	1838	1838	1838	0
307	20241101	154200	179365891	1838	1838	1838	1838	0
308	20241101	154100	179365891	1838	1838	1838	1838	0
309	20241101	154000	179365891	1838	1838	1838	1838	0
310	20241101	153900	179365891	1838	1838	1838	1838	0
311	20241101	153800	179365891	1838	1838	1838	1838	0
312	20241101	153700	179365891	1838	1838	1838	1838	0
313	20241101	153600	179365891	1838	1838	1838	1838	0
314	20241101	153500	179365891	1838	1838	1838	1838	0
315	20241101	153400	179365891	1838	1838	1838	1838	0
316	20241101	153300	179365891	1838	1838	1838	1838	0
317	20241101	153200	179365891	1838	1838	1838	1838	0
318	20241101	153100	179365891	1838	1838	1838	1838	0
319	20241101	153000	179365891	1838	1838	1838	1838	887
320	20241101	152900	177735585	1835	1835	1835	1835	0
321	20241101	152800	177735585	1835	1835	1835	1835	0
322	20241101	152700	177735585	1835	1835	1835	1835	0
323	20241101	152600	177735585	1835	1835	1835	1835	0
324	20241101	152500	177735585	1835	1835	1835	1835	0
325	20241101	152400	177735585	1835	1835	1835	1835	0
326	20241101	152300	177735585	1835	1835	1835	1835	0
327	20241101	152200	177735585	1835	1835	1835	1835	0
328	20241101	152100	177735585	1835	1835	1835	1835	0
329	20241101	152000	177735585	1835	1835	1835	1835	0
330	20241101	151900	177735585	1835	1834	1835	1828	5109
331	20241101	151800	168366283	1833	1833	1833	1833	1
332	20241101	151700	168364450	1828	1834	1834	1828	48
333	20241101	151600	168276646	1834	1834	1834	1834	0
334	20241101	151500	168276646	1834	1834	1834	1834	131
335	20241101	151400	168036392	1834	1834	1834	1834	0
336	20241101	151300	168036392	1834	1834	1834	1834	1
337	20241101	151200	168034558	1835	1835	1835	1835	0
338	20241101	151100	168034558	1835	1835	1835	1835	0
339	20241101	151000	168034558	1835	1835	1835	1835	520
340	20241101	150900	167080358	1834	1835	1835	1834	514
341	20241101	150800	166137668	1835	1835	1835	1835	7829
342	20241101	150700	151771453	1835	1827	1835	1827	4
343	20241101	150600	151764122	1827	1835	1835	1827	2050
344	20241101	150500	148016243	1835	1835	1835	1830	6
345	20241101	150400	148005243	1830	1835	1835	1830	204
346	20241101	150300	147631883	1835	1834	1835	1834	3
347	20241101	150200	147626379	1831	1831	1831	1831	495
348	20241101	150100	146720034	1831	1831	1831	1831	0
349	20241101	150000	146720034	1831	1831	1831	1831	0
350	20241101	145900	146720034	1831	1834	1834	1831	2636
351	20241101	145800	141891182	1832	1832	1832	1832	0
352	20241101	145700	141891182	1832	1832	1832	1832	0
353	20241101	145600	141891182	1832	1832	1832	1832	0
354	20241101	145500	141891182	1832	1832	1832	1832	0
355	20241101	145400	141891182	1832	1832	1832	1832	41
356	20241101	145300	141816070	1832	1834	1834	1832	248
357	20241101	145200	141361730	1834	1834	1834	1834	0
358	20241101	145100	141361730	1834	1834	1834	1834	3
359	20241101	145000	141356228	1834	1834	1834	1834	7
360	20241101	144900	141343390	1831	1831	1831	1831	0
361	20241101	144800	141343390	1831	1831	1831	1831	0
362	20241101	144700	141343390	1831	1834	1834	1831	298
363	20241101	144600	140797152	1831	1831	1831	1831	205
364	20241101	144500	140421797	1831	1831	1831	1831	0
365	20241101	144400	140421797	1831	1831	1831	1831	0
366	20241101	144300	140421797	1831	1835	1835	1831	6592
367	20241101	144200	128339503	1835	1835	1835	1835	0
368	20241101	144100	128339503	1835	1835	1835	1835	6
369	20241101	144000	128328493	1835	1835	1835	1835	344
370	20241101	143900	127697253	1835	1835	1835	1835	200
371	20241101	143800	127330253	1835	1835	1835	1835	143
372	20241101	143700	127067848	1835	1835	1835	1835	0
373	20241101	143600	127067848	1835	1835	1835	1835	0
374	20241101	143500	127067848	1835	1835	1835	1835	0
375	20241101	143400	127067848	1835	1835	1835	1835	6
376	20241101	143300	127056838	1835	1835	1835	1835	0
377	20241101	143200	127056838	1835	1835	1835	1835	0
378	20241101	143100	127056838	1835	1835	1835	1835	200
379	20241101	143000	126689838	1835	1838	1838	1835	128
380	20241101	142900	126454580	1838	1838	1838	1838	50
381	20241101	142800	126362680	1835	1838	1838	1835	9
382	20241101	142700	126346141	1838	1835	1838	1835	2
383	20241101	142600	126342468	1835	1835	1835	1835	0
384	20241101	142500	126342468	1835	1837	1838	1835	1063
385	20241101	142400	124391661	1838	1838	1838	1838	4
386	20241101	142300	124384309	1838	1838	1838	1837	439
387	20241101	142200	123577460	1838	1837	1838	1835	1076
388	20241101	142100	121602235	1837	1838	1838	1837	2013
389	20241101	142000	117902351	1840	1840	1840	1840	121
390	20241101	141900	117679711	1840	1840	1840	1840	4
391	20241101	141800	117672351	1840	1840	1840	1840	0
392	20241101	141700	117672351	1840	1840	1840	1838	221
393	20241101	141600	117265967	1841	1841	1841	1841	0
394	20241101	141500	117265967	1841	1844	1844	1841	76
395	20241101	141400	117125826	1844	1844	1844	1844	0
396	20241101	141300	117125826	1844	1844	1844	1844	0
397	20241101	141200	117125826	1844	1844	1844	1844	75
398	20241101	141100	116987526	1844	1844	1844	1844	0
399	20241101	141000	116987526	1844	1844	1844	1844	76
400	20241101	140900	116847382	1844	1844	1844	1844	0
401	20241101	140800	116847382	1844	1844	1844	1844	0
402	20241101	140700	116847382	1844	1844	1844	1844	75
403	20241101	140600	116709082	1844	1840	1844	1840	108
404	20241101	140500	116510330	1840	1843	1843	1840	76
405	20241101	140400	116370265	1843	1843	1843	1843	404
406	20241101	140300	115625693	1844	1844	1846	1844	324
407	20241101	140200	115028199	1842	1843	1844	1842	285
408	20241101	140100	114503144	1840	1840	1840	1840	0
409	20241101	140000	114503144	1840	1840	1840	1840	0
410	20241101	135900	114503144	1840	1844	1844	1840	920
411	20241101	135800	112810264	1844	1844	1844	1844	0
412	20241101	135700	112810264	1844	1844	1844	1844	76
413	20241101	135600	112670120	1844	1844	1844	1844	4
414	20241101	135500	112662744	1844	1844	1844	1844	75
415	20241101	135400	112524444	1845	1845	1845	1845	0
416	20241101	135300	112524444	1845	1845	1845	1845	2
417	20241101	135200	112520754	1845	1841	1845	1840	250
418	20241101	135100	112060222	1840	1840	1840	1840	0
419	20241101	135000	112060222	1840	1840	1840	1840	7
420	20241101	134900	112047342	1847	1845	1847	1845	69
421	20241101	134800	111919945	1845	1842	1845	1841	345
422	20241101	134700	111284300	1842	1842	1842	1842	0
423	20241101	134600	111284300	1842	1842	1842	1842	0
424	20241101	134500	111284300	1842	1842	1842	1842	75
425	20241101	134400	111146150	1842	1849	1849	1842	68
426	20241101	134300	111020838	1847	1846	1847	1846	75
427	20241101	134200	110882319	1846	1846	1846	1846	0
428	20241101	134100	110882319	1846	1846	1846	1846	0
429	20241101	134000	110882319	1846	1846	1846	1846	150
430	20241101	133900	110605419	1841	1841	1841	1841	0
431	20241101	133800	110605419	1841	1841	1841	1841	0
432	20241101	133700	110605419	1841	1841	1841	1841	0
433	20241101	133600	110605419	1841	1845	1845	1841	133
434	20241101	133500	110360166	1845	1845	1845	1845	75
435	20241101	133400	110221791	1845	1845	1845	1845	0
436	20241101	133300	110221791	1845	1845	1845	1845	75
437	20241101	133200	110083416	1845	1845	1845	1845	200
438	20241101	133100	109714416	1850	1850	1850	1850	10
439	20241101	133000	109695916	1850	1850	1850	1850	75
440	20241101	132900	109557166	1850	1850	1850	1850	0
441	20241101	132800	109557166	1850	1850	1850	1850	75
442	20241101	132700	109418416	1850	1850	1850	1850	0
443	20241101	132600	109418416	1850	1850	1850	1850	0
444	20241101	132500	109418416	1850	1850	1850	1850	75
445	20241101	132400	109279666	1850	1850	1850	1850	0
446	20241101	132300	109279666	1850	1850	1850	1850	75
447	20241101	132200	109140916	1850	1850	1850	1850	8
448	20241101	132100	109126116	1840	1845	1845	1840	4000
449	20241101	132000	101757549	1852	1852	1852	1852	84
450	20241101	131900	101601981	1852	1851	1852	1851	50
451	20241101	131800	101509382	1852	1852	1852	1852	46
452	20241101	131700	101424190	1845	1845	1845	1845	0
453	20241101	131600	101424190	1845	1845	1845	1845	0
454	20241101	131500	101424190	1845	1845	1845	1845	0
455	20241101	131400	101424190	1845	1845	1845	1845	0
456	20241101	131300	101424190	1845	1845	1845	1845	0
457	20241101	131200	101424190	1845	1845	1845	1845	0
458	20241101	131100	101424190	1845	1852	1852	1845	116
459	20241101	131000	101209526	1853	1853	1853	1853	0
460	20241101	130900	101209526	1853	1853	1853	1853	0
461	20241101	130800	101209526	1853	1852	1853	1852	175
462	20241101	130700	100885351	1852	1852	1852	1852	0
463	20241101	130600	100885351	1852	1852	1852	1852	75
464	20241101	130500	100746451	1852	1852	1852	1852	0
465	20241101	130400	100746451	1852	1852	1852	1852	75
466	20241101	130300	100607551	1844	1844	1844	1844	0
467	20241101	130200	100607551	1844	1844	1844	1844	0
468	20241101	130100	100607551	1844	1855	1855	1844	83
469	20241101	130000	100453674	1855	1855	1855	1855	0
470	20241101	125900	100453674	1855	1855	1855	1855	0
471	20241101	125800	100453674	1855	1855	1855	1855	212
472	20241101	125700	100060414	1855	1855	1855	1855	2
473	20241101	125600	100056704	1854	1854	1854	1854	375
474	20241101	125500	99361454	1854	1854	1854	1854	1
475	20241101	125400	99359600	1854	1854	1854	1854	0
476	20241101	125300	99359600	1854	1854	1854	1854	127
477	20241101	125200	99124142	1854	1854	1854	1854	0
478	20241101	125100	99124142	1854	1854	1854	1854	0
479	20241101	125000	99124142	1854	1854	1854	1854	74
480	20241101	124900	98986946	1854	1854	1854	1854	0
481	20241101	124800	98986946	1854	1854	1854	1854	0
482	20241101	124700	98986946	1854	1853	1854	1853	281
483	20241101	124600	98466037	1854	1854	1854	1854	0
484	20241101	124500	98466037	1854	1845	1854	1843	1322
485	20241101	124400	96025417	1843	1843	1843	1843	0
486	20241101	124300	96025417	1843	1843	1843	1843	0
487	20241101	124200	96025417	1843	1843	1843	1843	0
488	20241101	124100	96025417	1843	1843	1843	1843	0
489	20241101	124000	96025417	1843	1843	1843	1843	0
490	20241101	123900	96025417	1843	1843	1843	1843	0
491	20241101	123800	96025417	1843	1843	1843	1843	0
492	20241101	123700	96025417	1843	1843	1843	1843	0
493	20241101	123600	96025417	1843	1843	1843	1843	0
494	20241101	123500	96025417	1843	1843	1843	1843	31
495	20241101	123400	95968284	1843	1843	1843	1843	0
496	20241101	123300	95968284	1843	1843	1843	1843	0
497	20241101	123200	95968284	1843	1843	1843	1843	909
498	20241101	123100	94292997	1843	1843	1843	1843	0
499	20241101	123000	94292997	1843	1843	1843	1843	0
500	20241101	122900	94292997	1843	1843	1843	1843	0
501	20241101	122800	94292997	1843	1843	1843	1843	0
502	20241101	122700	94292997	1843	1843	1843	1843	0
503	20241101	122600	94292997	1843	1850	1851	1843	109
504	20241101	122500	94091499	1851	1851	1851	1851	0
505	20241101	122400	94091499	1851	1851	1851	1851	0
506	20241101	122300	94091499	1851	1850	1851	1850	73
507	20241101	122200	93956386	1851	1851	1851	1851	0
508	20241101	122100	93956386	1851	1849	1851	1849	123
509	20241101	122000	93728854	1849	1849	1849	1849	7
510	20241101	121900	93715911	1850	1849	1850	1849	73
511	20241101	121800	93580911	1845	1849	1849	1845	101
512	20241101	121700	93394166	1849	1849	1849	1849	100
513	20241101	121600	93209266	1849	1848	1849	1848	120
514	20241101	121500	92987451	1844	1844	1844	1844	1
515	20241101	121400	92985607	1849	1849	1849	1849	11
516	20241101	121300	92965268	1849	1849	1849	1849	73
517	20241101	121200	92830291	1849	1849	1849	1849	0
518	20241101	121100	92830291	1849	1848	1849	1848	73
519	20241101	121000	92695361	1848	1848	1848	1848	10
520	20241101	120900	92676881	1848	1847	1848	1847	74
521	20241101	120800	92540191	1847	1847	1847	1847	4
522	20241101	120700	92532803	1847	1847	1847	1847	0
523	20241101	120600	92532803	1847	1847	1847	1847	73
524	20241101	120500	92397972	1846	1846	1846	1846	500
525	20241101	120400	91474972	1846	1846	1846	1846	73
526	20241101	120300	91340214	1846	1846	1846	1846	0
527	20241101	120200	91340214	1846	1846	1846	1846	0
528	20241101	120100	91340214	1846	1842	1846	1842	9176
529	20241101	120000	74437468	1842	1842	1842	1842	0
530	20241101	115900	74437468	1842	1842	1842	1842	73
531	20241101	115800	74303002	1842	1842	1842	1842	0
532	20241101	115700	74303002	1842	1842	1842	1842	174
533	20241101	115600	73982494	1842	1842	1842	1842	0
534	20241101	115500	73982494	1842	1842	1842	1842	0
535	20241101	115400	73982494	1842	1842	1842	1842	74
536	20241101	115300	73846186	1842	1842	1842	1842	0
537	20241101	115200	73846186	1842	1842	1842	1842	74
538	20241101	115100	73709878	1842	1842	1842	1842	0
539	20241101	115000	73709878	1842	1842	1842	1842	0
540	20241101	114900	73709878	1842	1842	1842	1842	73
541	20241101	114800	73575412	1842	1842	1842	1842	0
542	20241101	114700	73575412	1842	1842	1842	1842	73
543	20241101	114600	73440946	1842	1842	1842	1842	0
544	20241101	114500	73440946	1842	1842	1842	1842	46
545	20241101	114400	73356214	1842	1842	1842	1842	74
546	20241101	114300	73219906	1841	1841	1841	1841	0
547	20241101	114200	73219906	1841	1841	1841	1841	213
548	20241101	114100	72827773	1841	1841	1841	1841	0
549	20241101	114000	72827773	1841	1841	1841	1841	73
550	20241101	113900	72693380	1841	1841	1841	1841	23
551	20241101	113800	72651037	1835	1841	1841	1835	866
552	20241101	113700	71059931	1842	1842	1842	1842	1
553	20241101	113600	71058089	1841	1841	1841	1841	0
554	20241101	113500	71058089	1841	1841	1841	1841	605
555	20241101	113400	69944284	1841	1841	1841	1841	0
556	20241101	113300	69944284	1841	1841	1841	1841	0
557	20241101	113200	69944284	1841	1841	1841	1841	87
558	20241101	113100	69784117	1840	1840	1840	1840	0
559	20241101	113000	69784117	1840	1840	1840	1840	73
560	20241101	112900	69649797	1840	1840	1840	1840	0
561	20241101	112800	69649797	1840	1840	1840	1840	73
562	20241101	112700	69515477	1840	1840	1840	1840	0
563	20241101	112600	69515477	1840	1840	1840	1840	0
564	20241101	112500	69515477	1840	1840	1840	1840	74
565	20241101	112400	69379317	1836	1836	1836	1836	0
566	20241101	112300	69379317	1836	1841	1841	1836	2133
567	20241101	112200	65462764	1841	1841	1841	1841	0
568	20241101	112100	65462764	1841	1841	1841	1841	0
569	20241101	112000	65462764	1841	1841	1841	1841	74
570	20241101	111900	65326530	1841	1841	1841	1841	0
571	20241101	111800	65326530	1841	1841	1841	1841	78
572	20241101	111700	65182932	1841	1841	1841	1841	0
573	20241101	111600	65182932	1841	1841	1841	1841	0
574	20241101	111500	65182932	1841	1841	1841	1841	73
575	20241101	111400	65048539	1841	1837	1841	1837	48
576	20241101	111300	64960199	1837	1837	1841	1837	83
577	20241101	111200	64807715	1837	1837	1837	1837	2
578	20241101	111100	64804041	1840	1840	1840	1840	74
579	20241101	111000	64667881	1840	1840	1840	1840	0
580	20241101	110900	64667881	1840	1840	1840	1840	500
581	20241101	110800	63747881	1840	1840	1840	1840	73
582	20241101	110700	63613561	1840	1840	1840	1840	867
583	20241101	110600	62018281	1840	1839	1840	1839	131
584	20241101	110500	61777247	1840	1840	1840	1840	0
585	20241101	110400	61777247	1840	1840	1840	1840	543
586	20241101	110300	60778127	1840	1840	1840	1840	73
587	20241101	110200	60643807	1840	1840	1840	1840	0
588	20241101	110100	60643807	1840	1840	1840	1840	73
589	20241101	110000	60509487	1840	1840	1840	1840	0
590	20241101	105900	60509487	1840	1840	1840	1840	73
591	20241101	105800	60375167	1840	1840	1840	1840	7
592	20241101	105700	60362287	1840	1840	1840	1840	0
593	20241101	105600	60362287	1840	1840	1840	1840	73
594	20241101	105500	60227967	1840	1840	1840	1840	0
595	20241101	105400	60227967	1840	1840	1840	1840	146
596	20241101	105300	59959327	1835	1835	1835	1835	0
597	20241101	105200	59959327	1835	1835	1835	1835	0
598	20241101	105100	59959327	1835	1835	1835	1835	0
599	20241101	105000	59959327	1835	1835	1835	1835	227
600	20241101	104900	59542782	1840	1840	1840	1840	73
601	20241101	104800	59408462	1840	1840	1840	1840	0
602	20241101	104700	59408462	1840	1839	1840	1839	73
603	20241101	104600	59274189	1833	1839	1839	1833	591
604	20241101	104500	58190007	1839	1839	1839	1839	10
605	20241101	104400	58171617	1839	1839	1839	1839	230
606	20241101	104300	57748647	1839	1839	1839	1839	47
607	20241101	104200	57662214	1839	1839	1839	1839	73
608	20241101	104100	57527967	1839	1839	1839	1839	7
609	20241101	104000	57515094	1839	1838	1839	1838	147
610	20241101	103900	57244882	1833	1833	1833	1833	0
611	20241101	103800	57244882	1833	1833	1833	1833	0
612	20241101	103700	57244882	1833	1833	1833	1833	0
613	20241101	103600	57244882	1833	1833	1833	1833	0
614	20241101	103500	57244882	1833	1832	1833	1832	31
615	20241101	103400	57188089	1833	1833	1833	1833	154
616	20241101	103300	56905807	1839	1838	1839	1837	148
617	20241101	103200	56633845	1832	1832	1832	1832	0
618	20241101	103100	56633845	1832	1832	1832	1832	0
619	20241101	103000	56633845	1832	1832	1832	1832	0
620	20241101	102900	56633845	1832	1832	1832	1832	0
621	20241101	102800	56633845	1832	1832	1832	1832	0
622	20241101	102700	56633845	1832	1831	1832	1831	28
623	20241101	102600	56582576	1832	1832	1832	1832	0
624	20241101	102500	56582576	1832	1833	1833	1832	109
625	20241101	102400	56382881	1840	1840	1840	1840	0
626	20241101	102300	56382881	1840	1840	1840	1840	0
627	20241101	102200	56382881	1840	1840	1840	1840	0
628	20241101	102100	56382881	1840	1840	1840	1840	0
629	20241101	102000	56382881	1840	1840	1840	1840	101
630	20241101	101900	56197041	1830	1830	1830	1830	0
631	20241101	101800	56197041	1830	1830	1830	1830	0
632	20241101	101700	56197041	1830	1830	1830	1830	0
633	20241101	101600	56197041	1830	1830	1830	1830	317
634	20241101	101500	55616931	1829	1829	1829	1829	414
635	20241101	101400	54859725	1827	1827	1827	1827	0
636	20241101	101300	54859725	1827	1827	1827	1827	0
637	20241101	101200	54859725	1827	1827	1828	1827	73
638	20241101	101100	54726307	1826	1829	1829	1826	16
639	20241101	101000	54697067	1827	1831	1831	1825	4089
640	20241101	100900	47218325	1832	1831	1832	1831	25
641	20241101	100800	47172527	1830	1832	1832	1830	700
642	20241101	100700	45891069	1833	1833	1833	1833	1
643	20241101	100600	45889236	1839	1837	1839	1831	5637
644	20241101	100500	35543940	1837	1839	1842	1837	1991
645	20241101	100400	31883319	1839	1842	1842	1839	3
646	20241101	100300	31877796	1842	1842	1842	1842	4
647	20241101	100200	31870428	1842	1837	1842	1837	31
648	20241101	100100	31813476	1838	1838	1838	1838	523
649	20241101	100000	30852202	1839	1839	1839	1839	220
650	20241101	095900	30447622	1839	1840	1840	1839	171
651	20241101	095800	30133003	1841	1842	1842	1841	118
652	20241101	095700	29915748	1842	1845	1845	1842	230
653	20241101	095600	29491751	1857	1857	1857	1857	0
654	20241101	095500	29491751	1857	1857	1857	1857	0
655	20241101	095400	29491751	1857	1857	1857	1857	0
656	20241101	095300	29491751	1857	1857	1857	1857	0
657	20241101	095200	29491751	1857	1857	1857	1857	7
658	20241101	095100	29478752	1857	1857	1857	1857	0
659	20241101	095000	29478752	1857	1857	1857	1857	0
660	20241101	094900	29478752	1857	1857	1857	1857	0
661	20241101	094800	29478752	1857	1857	1857	1857	1
662	20241101	094700	29476895	1857	1852	1857	1852	14
663	20241101	094600	29450913	1852	1856	1857	1844	260
664	20241101	094500	28969428	1856	1855	1856	1855	5
665	20241101	094400	28960149	1856	1856	1856	1856	5
666	20241101	094300	28950869	1856	1856	1856	1856	0
667	20241101	094200	28950869	1856	1856	1856	1856	0
668	20241101	094100	28950869	1856	1846	1856	1846	49
669	20241101	094000	28860217	1846	1846	1846	1846	2
670	20241101	093900	28856525	1841	1846	1846	1841	53
671	20241101	093800	28758817	1846	1846	1846	1846	10
672	20241101	093700	28740357	1846	1846	1846	1846	0
673	20241101	093600	28740357	1846	1839	1846	1838	29
674	20241101	093500	28687044	1837	1846	1846	1837	275
675	20241101	093400	28180913	1846	1846	1846	1846	0
676	20241101	093300	28180913	1846	1846	1846	1846	10
677	20241101	093200	28162453	1840	1840	1840	1840	0
678	20241101	093100	28162453	1840	1840	1840	1840	5
679	20241101	093000	28153253	1840	1840	1840	1840	20
680	20241101	092900	28116453	1840	1840	1840	1840	1937
681	20241101	092800	24552373	1840	1840	1840	1840	67
682	20241101	092700	24429093	1840	1840	1840	1840	396
683	20241101	092600	23700453	1840	1839	1840	1839	2240
684	20241101	092500	19581033	1839	1840	1840	1839	2556
685	20241101	092400	14878549	1840	1846	1846	1840	397
686	20241101	092300	14148009	1840	1846	1846	1840	8
687	20241101	092200	14133271	1847	1847	1847	1847	0
688	20241101	092100	14133271	1847	1847	1847	1847	0
689	20241101	092000	14133271	1847	1847	1847	1847	1
690	20241101	091900	14131424	1839	1841	1841	1839	1808
691	20241101	091800	10804457	1840	1840	1840	1840	0
692	20241101	091700	10804457	1840	1841	1841	1840	167
693	20241101	091600	10497013	1841	1850	1850	1841	151
694	20241101	091500	10217672	1858	1858	1858	1858	5
695	20241101	091400	10208382	1837	1850	1860	1830	3028
696	20241101	091300	4639960	1860	1860	1860	1860	24
697	20241101	091200	4595320	1860	1859	1860	1859	991
698	20241101	091100	2752064	1860	1860	1860	1850	742
699	20241101	091000	1374264	1860	1860	1860	1860	0
700	20241101	090900	1374264	1860	1860	1860	1860	0
701	20241101	090800	1374264	1860	1858	1860	1858	8
702	20241101	090700	1359386	1842	1842	1842	1842	200
703	20241101	090600	990986	1850	1850	1850	1850	70
704	20241101	090500	861486	1850	1859	1859	1850	216
705	20241101	090400	461742	1859	1859	1859	1859	10
706	20241101	090300	443152	1854	1854	1854	1854	0
707	20241101	090200	443152	1854	1854	1854	1854	1
708	20241101	090100	441298	1854	1854	1854	1854	0
709	20241101	090000	441298	1854	1854	1854	1854	137