KissMeData/147830/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	201900	1107524010	5920	5920	5920	5920	5830
3	20241101	201800	1107524010	5920	5920	5920	5920	0
4	20241101	201700	1107524010	5920	5920	5920	5920	0
5	20241101	201600	1107524010	5920	5920	5920	5920	0
6	20241101	201500	1107524010	5920	5920	5920	5920	0
7	20241101	201400	1107524010	5920	5920	5920	5920	0
8	20241101	201300	1107524010	5920	5920	5920	5920	0
9	20241101	201200	1107524010	5920	5920	5920	5920	0
10	20241101	201100	1107524010	5920	5920	5920	5920	0
11	20241101	201000	1107524010	5920	5920	5920	5920	0
12	20241101	200900	1107524010	5920	5920	5920	5920	0
13	20241101	200800	1107524010	5920	5920	5920	5920	0
14	20241101	200700	1107524010	5920	5920	5920	5920	0
15	20241101	200600	1107524010	5920	5920	5920	5920	0
16	20241101	200500	1107524010	5920	5920	5920	5920	0
17	20241101	200400	1107524010	5920	5920	5920	5920	0
18	20241101	200300	1107524010	5920	5920	5920	5920	0
19	20241101	200200	1107524010	5920	5920	5920	5920	0
20	20241101	200100	1107524010	5920	5920	5920	5920	0
21	20241101	200000	1107524010	5920	5920	5920	5920	0
22	20241101	195900	1107524010	5920	5920	5920	5920	0
23	20241101	195800	1107524010	5920	5920	5920	5920	0
24	20241101	195700	1107524010	5920	5920	5920	5920	0
25	20241101	195600	1107524010	5920	5920	5920	5920	0
26	20241101	195500	1107524010	5920	5920	5920	5920	0
27	20241101	195400	1107524010	5920	5920	5920	5920	0
28	20241101	195300	1107524010	5920	5920	5920	5920	0
29	20241101	195200	1107524010	5920	5920	5920	5920	0
30	20241101	195100	1107524010	5920	5920	5920	5920	0
31	20241101	195000	1107524010	5920	5920	5920	5920	0
32	20241101	194900	1107524010	5920	5920	5920	5920	5830
33	20241101	194800	1107524010	5920	5920	5920	5920	0
34	20241101	194700	1107524010	5920	5920	5920	5920	0
35	20241101	194600	1107524010	5920	5920	5920	5920	0
36	20241101	194500	1107524010	5920	5920	5920	5920	0
37	20241101	194400	1107524010	5920	5920	5920	5920	0
38	20241101	194300	1107524010	5920	5920	5920	5920	0
39	20241101	194200	1107524010	5920	5920	5920	5920	0
40	20241101	194100	1107524010	5920	5920	5920	5920	0
41	20241101	194000	1107524010	5920	5920	5920	5920	0
42	20241101	193900	1107524010	5920	5920	5920	5920	0
43	20241101	193800	1107524010	5920	5920	5920	5920	0
44	20241101	193700	1107524010	5920	5920	5920	5920	0
45	20241101	193600	1107524010	5920	5920	5920	5920	0
46	20241101	193500	1107524010	5920	5920	5920	5920	0
47	20241101	193400	1107524010	5920	5920	5920	5920	0
48	20241101	193300	1107524010	5920	5920	5920	5920	0
49	20241101	193200	1107524010	5920	5920	5920	5920	0
50	20241101	193100	1107524010	5920	5920	5920	5920	0
51	20241101	193000	1107524010	5920	5920	5920	5920	0
52	20241101	192900	1107524010	5920	5920	5920	5920	0
53	20241101	192800	1107524010	5920	5920	5920	5920	0
54	20241101	192700	1107524010	5920	5920	5920	5920	0
55	20241101	192600	1107524010	5920	5920	5920	5920	0
56	20241101	192500	1107524010	5920	5920	5920	5920	0
57	20241101	192400	1107524010	5920	5920	5920	5920	0
58	20241101	192300	1107524010	5920	5920	5920	5920	0
59	20241101	192200	1107524010	5920	5920	5920	5920	0
60	20241101	192100	1107524010	5920	5920	5920	5920	0
61	20241101	192000	1107524010	5920	5920	5920	5920	0
62	20241101	191900	1107524010	5920	5920	5920	5920	5830
63	20241101	191800	1107524010	5920	5920	5920	5920	0
64	20241101	191700	1107524010	5920	5920	5920	5920	0
65	20241101	191600	1107524010	5920	5920	5920	5920	0
66	20241101	191500	1107524010	5920	5920	5920	5920	0
67	20241101	191400	1107524010	5920	5920	5920	5920	0
68	20241101	191300	1107524010	5920	5920	5920	5920	0
69	20241101	191200	1107524010	5920	5920	5920	5920	0
70	20241101	191100	1107524010	5920	5920	5920	5920	0
71	20241101	191000	1107524010	5920	5920	5920	5920	0
72	20241101	190900	1107524010	5920	5920	5920	5920	0
73	20241101	190800	1107524010	5920	5920	5920	5920	0
74	20241101	190700	1107524010	5920	5920	5920	5920	0
75	20241101	190600	1107524010	5920	5920	5920	5920	0
76	20241101	190500	1107524010	5920	5920	5920	5920	0
77	20241101	190400	1107524010	5920	5920	5920	5920	0
78	20241101	190300	1107524010	5920	5920	5920	5920	0
79	20241101	190200	1107524010	5920	5920	5920	5920	0
80	20241101	190100	1107524010	5920	5920	5920	5920	0
81	20241101	190000	1107524010	5920	5920	5920	5920	0
82	20241101	185900	1107524010	5920	5920	5920	5920	0
83	20241101	185800	1107524010	5920	5920	5920	5920	0
84	20241101	185700	1107524010	5920	5920	5920	5920	0
85	20241101	185600	1107524010	5920	5920	5920	5920	0
86	20241101	185500	1107524010	5920	5920	5920	5920	0
87	20241101	185400	1107524010	5920	5920	5920	5920	0
88	20241101	185300	1107524010	5920	5920	5920	5920	0
89	20241101	185200	1107524010	5920	5920	5920	5920	0
90	20241101	185100	1107524010	5920	5920	5920	5920	0
91	20241101	185000	1107524010	5920	5920	5920	5920	0
92	20241101	184900	1107524010	5920	5920	5920	5920	5830
93	20241101	184800	1107524010	5920	5920	5920	5920	0
94	20241101	184700	1107524010	5920	5920	5920	5920	0
95	20241101	184600	1107524010	5920	5920	5920	5920	0
96	20241101	184500	1107524010	5920	5920	5920	5920	0
97	20241101	184400	1107524010	5920	5920	5920	5920	0
98	20241101	184300	1107524010	5920	5920	5920	5920	0
99	20241101	184200	1107524010	5920	5920	5920	5920	0
100	20241101	184100	1107524010	5920	5920	5920	5920	0
101	20241101	184000	1107524010	5920	5920	5920	5920	0
102	20241101	183900	1107524010	5920	5920	5920	5920	0
103	20241101	183800	1107524010	5920	5920	5920	5920	0
104	20241101	183700	1107524010	5920	5920	5920	5920	0
105	20241101	183600	1107524010	5920	5920	5920	5920	0
106	20241101	183500	1107524010	5920	5920	5920	5920	0
107	20241101	183400	1107524010	5920	5920	5920	5920	0
108	20241101	183300	1107524010	5920	5920	5920	5920	0
109	20241101	183200	1107524010	5920	5920	5920	5920	0
110	20241101	183100	1107524010	5920	5920	5920	5920	0
111	20241101	183000	1107524010	5920	5920	5920	5920	0
112	20241101	182900	1107524010	5920	5920	5920	5920	0
113	20241101	182800	1107524010	5920	5920	5920	5920	0
114	20241101	182700	1107524010	5920	5920	5920	5920	0
115	20241101	182600	1107524010	5920	5920	5920	5920	0
116	20241101	182500	1107524010	5920	5920	5920	5920	0
117	20241101	182400	1107524010	5920	5920	5920	5920	0
118	20241101	182300	1107524010	5920	5920	5920	5920	0
119	20241101	182200	1107524010	5920	5920	5920	5920	0
120	20241101	182100	1107524010	5920	5920	5920	5920	0
121	20241101	182000	1107524010	5920	5920	5920	5920	0
122	20241101	181900	1107524010	5920	5920	5920	5920	5830
123	20241101	181800	1107524010	5920	5920	5920	5920	0
124	20241101	181700	1107524010	5920	5920	5920	5920	0
125	20241101	181600	1107524010	5920	5920	5920	5920	0
126	20241101	181500	1107524010	5920	5920	5920	5920	0
127	20241101	181400	1107524010	5920	5920	5920	5920	0
128	20241101	181300	1107524010	5920	5920	5920	5920	0
129	20241101	181200	1107524010	5920	5920	5920	5920	0
130	20241101	181100	1107524010	5920	5920	5920	5920	0
131	20241101	181000	1107524010	5920	5920	5920	5920	0
132	20241101	180900	1107524010	5920	5920	5920	5920	0
133	20241101	180800	1107524010	5920	5920	5920	5920	0
134	20241101	180700	1107524010	5920	5920	5920	5920	0
135	20241101	180600	1107524010	5920	5920	5920	5920	0
136	20241101	180500	1107524010	5920	5920	5920	5920	0
137	20241101	180400	1107524010	5920	5920	5920	5920	0
138	20241101	180300	1107524010	5920	5920	5920	5920	0
139	20241101	180200	1107524010	5920	5920	5920	5920	0
140	20241101	180100	1107524010	5920	5920	5920	5920	0
141	20241101	180000	1107524010	5920	5920	5920	5920	0
142	20241101	175900	1107524010	5920	5920	5920	5920	0
143	20241101	175800	1107524010	5920	5920	5920	5920	0
144	20241101	175700	1107524010	5920	5920	5920	5920	0
145	20241101	175600	1107524010	5920	5920	5920	5920	0
146	20241101	175500	1107524010	5920	5920	5920	5920	0
147	20241101	175400	1107524010	5920	5920	5920	5920	0
148	20241101	175300	1107524010	5920	5920	5920	5920	0
149	20241101	175200	1107524010	5920	5920	5920	5920	0
150	20241101	175100	1107524010	5920	5920	5920	5920	0
151	20241101	175000	1107524010	5920	5920	5920	5920	0
152	20241101	174900	1107524010	5920	5920	5920	5920	5830
153	20241101	174800	1107524010	5920	5920	5920	5920	0
154	20241101	174700	1107524010	5920	5920	5920	5920	0
155	20241101	174600	1107524010	5920	5920	5920	5920	0
156	20241101	174500	1107524010	5920	5920	5920	5920	0
157	20241101	174400	1107524010	5920	5920	5920	5920	0
158	20241101	174300	1107524010	5920	5920	5920	5920	0
159	20241101	174200	1107524010	5920	5920	5920	5920	0
160	20241101	174100	1107524010	5920	5920	5920	5920	0
161	20241101	174000	1107524010	5920	5920	5920	5920	0
162	20241101	173900	1107524010	5920	5920	5920	5920	0
163	20241101	173800	1107524010	5920	5920	5920	5920	0
164	20241101	173700	1107524010	5920	5920	5920	5920	0
165	20241101	173600	1107524010	5920	5920	5920	5920	0
166	20241101	173500	1107524010	5920	5920	5920	5920	0
167	20241101	173400	1107524010	5920	5920	5920	5920	0
168	20241101	173300	1107524010	5920	5920	5920	5920	0
169	20241101	173200	1107524010	5920	5920	5920	5920	0
170	20241101	173100	1107524010	5920	5920	5920	5920	0
171	20241101	173000	1107524010	5920	5920	5920	5920	0
172	20241101	172900	1107524010	5920	5920	5920	5920	0
173	20241101	172800	1107524010	5920	5920	5920	5920	0
174	20241101	172700	1107524010	5920	5920	5920	5920	0
175	20241101	172600	1107524010	5920	5920	5920	5920	0
176	20241101	172500	1107524010	5920	5920	5920	5920	0
177	20241101	172400	1107524010	5920	5920	5920	5920	0
178	20241101	172300	1107524010	5920	5920	5920	5920	0
179	20241101	172200	1107524010	5920	5920	5920	5920	0
180	20241101	172100	1107524010	5920	5920	5920	5920	0
181	20241101	172000	1107524010	5920	5920	5920	5920	0
182	20241101	171900	1107524010	5920	5920	5920	5920	5830
183	20241101	171800	1107524010	5920	5920	5920	5920	0
184	20241101	171700	1107524010	5920	5920	5920	5920	0
185	20241101	171600	1107524010	5920	5920	5920	5920	0
186	20241101	171500	1107524010	5920	5920	5920	5920	0
187	20241101	171400	1107524010	5920	5920	5920	5920	0
188	20241101	171300	1107524010	5920	5920	5920	5920	0
189	20241101	171200	1107524010	5920	5920	5920	5920	0
190	20241101	171100	1107524010	5920	5920	5920	5920	0
191	20241101	171000	1107524010	5920	5920	5920	5920	0
192	20241101	170900	1107524010	5920	5920	5920	5920	0
193	20241101	170800	1107524010	5920	5920	5920	5920	0
194	20241101	170700	1107524010	5920	5920	5920	5920	0
195	20241101	170600	1107524010	5920	5920	5920	5920	0
196	20241101	170500	1107524010	5920	5920	5920	5920	0
197	20241101	170400	1107524010	5920	5920	5920	5920	0
198	20241101	170300	1107524010	5920	5920	5920	5920	0
199	20241101	170200	1107524010	5920	5920	5920	5920	0
200	20241101	170100	1107524010	5920	5920	5920	5920	0
201	20241101	170000	1107524010	5920	5920	5920	5920	0
202	20241101	165900	1107524010	5920	5920	5920	5920	0
203	20241101	165800	1107524010	5920	5920	5920	5920	0
204	20241101	165700	1107524010	5920	5920	5920	5920	0
205	20241101	165600	1107524010	5920	5920	5920	5920	0
206	20241101	165500	1107524010	5920	5920	5920	5920	0
207	20241101	165400	1107524010	5920	5920	5920	5920	0
208	20241101	165300	1107524010	5920	5920	5920	5920	0
209	20241101	165200	1107524010	5920	5920	5920	5920	0
210	20241101	165100	1107524010	5920	5920	5920	5920	0
211	20241101	165000	1107524010	5920	5920	5920	5920	0
212	20241101	164900	1107524010	5920	5920	5920	5920	5830
213	20241101	164800	1107524010	5920	5920	5920	5920	0
214	20241101	164700	1107524010	5920	5920	5920	5920	0
215	20241101	164600	1107524010	5920	5920	5920	5920	0
216	20241101	164500	1107524010	5920	5920	5920	5920	0
217	20241101	164400	1107524010	5920	5920	5920	5920	0
218	20241101	164300	1107524010	5920	5920	5920	5920	0
219	20241101	164200	1107524010	5920	5920	5920	5920	0
220	20241101	164100	1107524010	5920	5920	5920	5920	0
221	20241101	164000	1107524010	5920	5920	5920	5920	0
222	20241101	163900	1107524010	5920	5920	5920	5920	0
223	20241101	163800	1107524010	5920	5920	5920	5920	0
224	20241101	163700	1107524010	5920	5920	5920	5920	0
225	20241101	163600	1107524010	5920	5920	5920	5920	0
226	20241101	163500	1107524010	5920	5920	5920	5920	0
227	20241101	163400	1107524010	5920	5920	5920	5920	0
228	20241101	163300	1107524010	5920	5920	5920	5920	0
229	20241101	163200	1107524010	5920	5920	5920	5920	0
230	20241101	163100	1107524010	5920	5920	5920	5920	0
231	20241101	163000	1107524010	5920	5920	5920	5920	0
232	20241101	162900	1107524010	5920	5920	5920	5920	0
233	20241101	162800	1107524010	5920	5920	5920	5920	0
234	20241101	162700	1107524010	5920	5920	5920	5920	0
235	20241101	162600	1107524010	5920	5920	5920	5920	0
236	20241101	162500	1107524010	5920	5920	5920	5920	0
237	20241101	162400	1107524010	5920	5920	5920	5920	0
238	20241101	162300	1107524010	5920	5920	5920	5920	0
239	20241101	162200	1107524010	5920	5920	5920	5920	0
240	20241101	162100	1107524010	5920	5920	5920	5920	0
241	20241101	162000	1107524010	5920	5920	5920	5920	0
242	20241101	161900	1107524010	5920	5920	5920	5920	5830
243	20241101	161800	1107524010	5920	5920	5920	5920	0
244	20241101	161700	1107524010	5920	5920	5920	5920	0
245	20241101	161600	1107524010	5920	5920	5920	5920	0
246	20241101	161500	1107524010	5920	5920	5920	5920	0
247	20241101	161400	1107524010	5920	5920	5920	5920	0
248	20241101	161300	1107524010	5920	5920	5920	5920	0
249	20241101	161200	1107524010	5920	5920	5920	5920	0
250	20241101	161100	1107524010	5920	5920	5920	5920	0
251	20241101	161000	1107524010	5920	5920	5920	5920	0
252	20241101	160900	1107524010	5920	5920	5920	5920	0
253	20241101	160800	1107524010	5920	5920	5920	5920	0
254	20241101	160700	1107524010	5920	5920	5920	5920	0
255	20241101	160600	1107524010	5920	5920	5920	5920	0
256	20241101	160500	1107524010	5920	5920	5920	5920	0
257	20241101	160400	1107524010	5920	5920	5920	5920	0
258	20241101	160300	1107524010	5920	5920	5920	5920	0
259	20241101	160200	1107524010	5920	5920	5920	5920	0
260	20241101	160100	1107524010	5920	5920	5920	5920	0
261	20241101	160000	1107524010	5920	5920	5920	5920	0
262	20241101	155900	1107524010	5920	5920	5920	5920	0
263	20241101	155800	1107524010	5920	5920	5920	5920	0
264	20241101	155700	1107524010	5920	5920	5920	5920	0
265	20241101	155600	1107524010	5920	5920	5920	5920	0
266	20241101	155500	1107524010	5920	5920	5920	5920	0
267	20241101	155400	1107524010	5920	5920	5920	5920	0
268	20241101	155300	1107524010	5920	5920	5920	5920	0
269	20241101	155200	1107524010	5920	5920	5920	5920	0
270	20241101	155100	1107524010	5920	5920	5920	5920	0
271	20241101	155000	1107524010	5920	5920	5920	5920	0
272	20241101	154900	1107524010	5920	5920	5920	5920	5830
273	20241101	154800	1107524010	5920	5920	5920	5920	0
274	20241101	154700	1107524010	5920	5920	5920	5920	0
275	20241101	154600	1107524010	5920	5920	5920	5920	0
276	20241101	154500	1107524010	5920	5920	5920	5920	0
277	20241101	154400	1107524010	5920	5920	5920	5920	0
278	20241101	154300	1107524010	5920	5920	5920	5920	0
279	20241101	154200	1107524010	5920	5920	5920	5920	0
280	20241101	154100	1107524010	5920	5920	5920	5920	0
281	20241101	154000	1107524010	5920	5920	5920	5920	0
282	20241101	153900	1107524010	5920	5920	5920	5920	0
283	20241101	153800	1107524010	5920	5920	5920	5920	0
284	20241101	153700	1107524010	5920	5920	5920	5920	0
285	20241101	153600	1107524010	5920	5920	5920	5920	0
286	20241101	153500	1107524010	5920	5920	5920	5920	0
287	20241101	153400	1107524010	5920	5920	5920	5920	0
288	20241101	153300	1107524010	5920	5920	5920	5920	0
289	20241101	153200	1107524010	5920	5920	5920	5920	0
290	20241101	153100	1107524010	5920	5920	5920	5920	0
291	20241101	153000	1107524010	5920	5920	5920	5920	5830
292	20241101	152900	1073010410	5920	5920	5920	5920	0
293	20241101	152800	1073010410	5920	5920	5920	5920	0
294	20241101	152700	1073010410	5920	5920	5920	5920	0
295	20241101	152600	1073010410	5920	5920	5920	5920	0
296	20241101	152500	1073010410	5920	5920	5920	5920	0
297	20241101	152400	1073010410	5920	5920	5920	5920	0
298	20241101	152300	1073010410	5920	5920	5920	5920	0
299	20241101	152200	1073010410	5920	5920	5920	5920	0
300	20241101	152100	1073010410	5920	5920	5920	5920	0
301	20241101	152000	1073010410	5920	5920	5920	5920	0
302	20241101	151900	1073010410	5920	5920	5970	5920	4564
303	20241101	151800	1045912510	5920	5920	5930	5920	2105
304	20241101	151700	1033450900	5930	5930	5930	5920	1650
305	20241101	151600	1023676400	5940	5930	5940	5930	1101
306	20241101	151500	1017147460	5930	5940	5940	5930	2182
307	20241101	151400	1004207810	5940	5940	5940	5940	75
308	20241101	151300	1003762310	5940	5930	5940	5930	34
309	20241101	151200	1003560450	5920	5930	5930	5920	124
310	20241101	151100	1002826360	5920	5920	5920	5920	0
311	20241101	151000	1002826360	5920	5940	5940	5920	1320
312	20241101	150900	995008250	5940	5930	5940	5920	1453
313	20241101	150800	986388820	5930	5930	5930	5930	1
314	20241101	150700	986382890	5930	5930	5930	5930	640
315	20241101	150600	982587690	5940	5940	5940	5940	180
316	20241101	150500	981518490	5930	5930	5930	5930	101
317	20241101	150400	980919560	5930	5930	5930	5930	1
318	20241101	150300	980913630	5930	5930	5930	5930	1004
319	20241101	150200	974959910	5930	5930	5930	5930	662
320	20241101	150100	971034250	5950	5930	5950	5930	195
321	20241101	150000	969874370	5930	5930	5940	5930	4
322	20241101	145900	969850640	5940	5940	5940	5940	467
323	20241101	145800	967076660	5940	5950	5950	5940	1503
324	20241101	145700	958148830	5950	5950	5950	5950	5
325	20241101	145600	958119080	5950	5950	5950	5950	310
326	20241101	145500	956274580	5950	5950	5950	5950	256
327	20241101	145400	954751380	5970	5970	5970	5970	5
328	20241101	145300	954721530	5960	5960	5960	5960	2393
329	20241101	145200	940459250	5960	5960	5960	5960	2
330	20241101	145100	940447330	5960	5960	5960	5960	1425
331	20241101	145000	931954330	5960	5960	5960	5960	3
332	20241101	144900	931936450	5960	5960	5960	5960	221
333	20241101	144800	930619290	5950	5960	5960	5950	607
334	20241101	144700	927003800	5970	5970	5970	5960	704
335	20241101	144600	922806230	5960	5960	5960	5960	0
336	20241101	144500	922806230	5960	5960	5960	5960	2
337	20241101	144400	922794310	5960	5960	5960	5960	4
338	20241101	144300	922770470	5980	5980	5980	5980	0
339	20241101	144200	922770470	5980	5970	5980	5970	17
340	20241101	144100	922668970	5980	5980	5980	5980	0
341	20241101	144000	922668970	5980	5980	5980	5980	93
342	20241101	143900	922112830	5960	5970	5970	5960	10
343	20241101	143800	922053140	5970	5970	5970	5970	1
344	20241101	143700	922047170	5970	5970	5970	5970	741
345	20241101	143600	917623400	5970	5970	5970	5970	549
346	20241101	143500	914345870	5970	5970	5970	5970	1
347	20241101	143400	914339900	5960	5970	5970	5960	405
348	20241101	143300	911924550	5970	5970	5970	5970	0
349	20241101	143200	911924550	5970	5970	5970	5970	0
350	20241101	143100	911924550	5970	5970	5970	5970	0
351	20241101	143000	911924550	5970	5970	5970	5970	3
352	20241101	142900	911906640	5970	5970	5970	5970	121
353	20241101	142800	911184270	5950	5950	5950	5950	0
354	20241101	142700	911184270	5950	5950	5950	5950	42
355	20241101	142600	910934370	5970	5970	5970	5970	14
356	20241101	142500	910850790	5970	5970	5970	5970	0
357	20241101	142400	910850790	5970	5970	5970	5970	0
358	20241101	142300	910850790	5970	5970	5970	5970	7
359	20241101	142200	910809000	5970	5970	5970	5970	43
360	20241101	142100	910552290	5960	5960	5960	5960	28
361	20241101	142000	910385410	5960	5950	5960	5950	323
362	20241101	141900	908460560	5960	5950	5960	5950	49
363	20241101	141800	908169000	5940	5940	5940	5940	1
364	20241101	141700	908163060	5940	5940	5940	5940	0
365	20241101	141600	908163060	5940	5940	5940	5940	0
366	20241101	141500	908163060	5940	5940	5940	5940	0
367	20241101	141400	908163060	5940	5940	5940	5940	450
368	20241101	141300	905490060	5940	5940	5940	5940	0
369	20241101	141200	905490060	5940	5940	5940	5940	0
370	20241101	141100	905490060	5940	5940	5940	5940	400
371	20241101	141000	903114060	5940	5950	5950	5940	1556
372	20241101	140900	893871340	5950	5950	5950	5950	612
373	20241101	140800	890229940	5950	5950	5950	5950	25
374	20241101	140700	890081190	5950	5950	5950	5950	10
375	20241101	140600	890021690	5940	5950	5950	5940	240
376	20241101	140500	888594930	5940	5940	5940	5940	0
377	20241101	140400	888594930	5940	5940	5940	5940	0
378	20241101	140300	888594930	5940	5950	5950	5940	370
379	20241101	140200	886395730	5950	5950	5950	5950	196
380	20241101	140100	885229530	5960	5960	5960	5960	20
381	20241101	140000	885110330	5940	5940	5940	5940	119
382	20241101	135900	884403470	5940	5970	5970	5940	2000
383	20241101	135800	872510880	5960	5960	5960	5960	163
384	20241101	135700	871539400	5980	5980	5980	5980	0
385	20241101	135600	871539400	5980	5960	5980	5960	488
386	20241101	135500	868630620	5960	5960	5960	5960	23
387	20241101	135400	868493540	5980	5980	5980	5980	0
388	20241101	135300	868493540	5980	5980	5980	5980	300
389	20241101	135200	866699540	5980	5980	5980	5980	50
390	20241101	135100	866400540	5980	5980	5980	5980	60
391	20241101	135000	866041740	5980	5980	5980	5980	155
392	20241101	134900	865114840	5970	5950	5970	5950	712
393	20241101	134800	860878200	5970	5960	5970	5960	13
394	20241101	134700	860800710	5960	5960	5960	5960	0
395	20241101	134600	860800710	5960	5960	5960	5960	1
396	20241101	134500	860794750	5960	5960	5960	5960	0
397	20241101	134400	860794750	5960	5960	5960	5950	5276
398	20241101	134300	829378680	5970	5970	5970	5960	608
399	20241101	134200	825754960	5960	5960	5960	5960	1
400	20241101	134100	825749000	5970	5970	5970	5970	125
401	20241101	134000	825002750	5980	5960	5980	5960	303
402	20241101	133900	823196790	5960	5960	5960	5960	3666
403	20241101	133800	801347430	5980	5970	5980	5970	171
404	20241101	133700	800325360	5970	5970	5970	5970	7
405	20241101	133600	800283570	5970	5970	5970	5970	8
406	20241101	133500	800235810	5960	5970	5970	5960	400
407	20241101	133400	797847960	5970	5980	5980	5970	42
408	20241101	133300	797597210	5970	5970	5970	5970	10
409	20241101	133200	797537510	5970	5990	5990	5970	29
410	20241101	133100	797364360	5990	5990	5990	5990	0
411	20241101	133000	797364360	5990	5980	5990	5980	48
412	20241101	132900	797077300	5980	5980	5980	5980	100
413	20241101	132800	796479300	5980	5970	5980	5970	518
414	20241101	132700	793382120	5970	5970	5970	5970	50
415	20241101	132600	793083620	5970	5970	5970	5970	7
416	20241101	132500	793041830	5970	5970	5970	5970	167
417	20241101	132400	792044840	5970	5970	5970	5970	100
418	20241101	132300	791447840	5970	5970	5970	5970	153
419	20241101	132200	790534430	5980	5980	5980	5980	20
420	20241101	132100	790414830	5980	5980	5980	5980	0
421	20241101	132000	790414830	5980	5970	5990	5970	950
422	20241101	131900	784738190	5970	5970	5970	5970	12
423	20241101	131800	784666550	5980	5980	5980	5980	3
424	20241101	131700	784648610	5980	5980	5990	5980	91
425	20241101	131600	784104420	5980	5980	5980	5980	0
426	20241101	131500	784104420	5980	5990	5990	5980	23
427	20241101	131400	783966820	5990	5990	5990	5990	1
428	20241101	131300	783960830	5980	5980	5980	5980	13
429	20241101	131200	783883090	5980	5980	5980	5980	0
430	20241101	131100	783883090	5980	5980	5980	5980	136
431	20241101	131000	783069810	5990	5990	5990	5990	1
432	20241101	130900	783063820	5980	5990	5990	5980	510
433	20241101	130800	780013920	5990	5990	5990	5990	3
434	20241101	130700	779995950	5990	5990	5990	5990	2
435	20241101	130600	779983970	5990	5990	5990	5990	2
436	20241101	130500	779971990	6000	5990	6000	5990	467
437	20241101	130400	777174630	5990	5990	5990	5990	3
438	20241101	130300	777156660	5980	5980	5980	5980	11
439	20241101	130200	777090880	5980	5980	5980	5980	0
440	20241101	130100	777090880	5980	5980	5980	5980	0
441	20241101	130000	777090880	5980	5980	5980	5980	138
442	20241101	125900	776265640	5990	5990	5990	5990	500
443	20241101	125800	773270640	5990	5990	5990	5990	0
444	20241101	125700	773270640	5990	5990	5990	5990	0
445	20241101	125600	773270640	5990	5990	5990	5990	1
446	20241101	125500	773264650	5990	5990	5990	5990	22
447	20241101	125400	773132870	5990	5990	5990	5990	22
448	20241101	125300	773001090	5990	5990	5990	5990	0
449	20241101	125200	773001090	5990	5990	5990	5990	2
450	20241101	125100	772989110	5990	5990	5990	5990	9
451	20241101	125000	772935200	5980	5980	5980	5980	200
452	20241101	124900	771739200	5980	5980	5980	5980	0
453	20241101	124800	771739200	5980	5980	5980	5980	4
454	20241101	124700	771715280	5980	5980	5980	5980	101
455	20241101	124600	771111300	5990	5990	5990	5990	96
456	20241101	124500	770536260	5980	5980	5980	5980	102
457	20241101	124400	769926300	5980	5980	5980	5980	0
458	20241101	124300	769926300	5980	5980	5980	5980	189
459	20241101	124200	768796080	5980	5980	5980	5980	0
460	20241101	124100	768796080	5980	5990	5990	5980	159
461	20241101	124000	767843740	5990	5990	5990	5990	46
462	20241101	123900	767568200	6000	6000	6000	6000	27
463	20241101	123800	767406200	6000	6000	6000	6000	1213
464	20241101	123700	760128200	6000	6000	6000	6000	0
465	20241101	123600	760128200	6000	6000	6000	6000	924
466	20241101	123500	754584200	5990	5990	5990	5990	1
467	20241101	123400	754578210	6000	6000	6000	6000	0
468	20241101	123300	754578210	6000	5990	6000	5980	3713
469	20241101	123200	732304530	5970	5970	5970	5970	0
470	20241101	123100	732304530	5970	5970	5970	5970	0
471	20241101	123000	732304530	5970	5980	5980	5970	224
472	20241101	122900	730965020	5980	5970	5980	5970	360
473	20241101	122800	728813820	5970	5970	5970	5970	0
474	20241101	122700	728813820	5970	5980	5980	5970	188
475	20241101	122600	727689590	5980	5980	5980	5980	20
476	20241101	122500	727569990	5980	5980	5980	5980	25
477	20241101	122400	727420490	5990	5990	5990	5990	0
478	20241101	122300	727420490	5990	5990	5990	5990	13
479	20241101	122200	727342620	5980	5980	5980	5980	0
480	20241101	122100	727342620	5980	5990	5990	5980	1210
481	20241101	122000	720106810	6000	6000	6000	6000	10
482	20241101	121900	720046810	5980	6000	6000	5980	951
483	20241101	121800	714353910	6000	6000	6000	6000	150
484	20241101	121700	713453910	6010	6010	6010	6010	0
485	20241101	121600	713453910	6010	6010	6010	6010	12
486	20241101	121500	713381790	6010	6010	6010	6010	0
487	20241101	121400	713381790	6010	6010	6010	6010	128
488	20241101	121300	712612510	6010	6010	6010	6010	0
489	20241101	121200	712612510	6010	6010	6010	6010	0
490	20241101	121100	712612510	6010	6010	6010	6010	10
491	20241101	121000	712552410	6010	6010	6010	6010	0
492	20241101	120900	712552410	6010	6010	6010	6010	110
493	20241101	120800	711891310	6010	6010	6010	6010	10
494	20241101	120700	711831210	6010	6010	6010	6010	1
495	20241101	120600	711825200	6010	6010	6010	6010	0
496	20241101	120500	711825200	6010	6010	6010	6010	1
497	20241101	120400	711819190	6010	6010	6010	6010	1
498	20241101	120300	711813180	6010	6000	6010	6000	2
499	20241101	120200	711801170	6000	6010	6010	6000	2353
500	20241101	120100	697680400	6020	6010	6020	6010	124
501	20241101	120000	696934150	6020	6010	6020	6010	157
502	20241101	115900	695989560	6010	6010	6010	6010	541
503	20241101	115800	692738150	6020	6020	6020	6020	370
504	20241101	115700	690510750	6020	6020	6020	6020	200
505	20241101	115600	689306750	6020	6020	6020	6020	0
506	20241101	115500	689306750	6020	6010	6020	6010	482
507	20241101	115400	686409890	6020	6010	6020	6010	347
508	20241101	115300	684324410	6020	6010	6020	6010	144
509	20241101	115200	683457540	6020	6010	6020	6010	104
510	20241101	115100	682832470	6000	6010	6010	6000	712
511	20241101	115000	678560380	6010	6010	6010	6010	120
512	20241101	114900	677839180	6010	5990	6010	5990	86
513	20241101	114800	677322520	6000	6000	6000	6000	202
514	20241101	114700	676110520	6000	6000	6000	6000	1
515	20241101	114600	676104520	6010	6010	6010	6010	0
516	20241101	114500	676104520	6010	6010	6010	6010	20
517	20241101	114400	675984320	6010	6010	6010	6010	0
518	20241101	114300	675984320	6010	6010	6010	6010	0
519	20241101	114200	675984320	6010	6010	6010	6010	0
520	20241101	114100	675984320	6010	5990	6010	5990	28
521	20241101	114000	675816320	6000	6000	6000	6000	66
522	20241101	113900	675420320	6000	6000	6000	6000	31
523	20241101	113800	675234320	6010	5970	6010	5970	1326
524	20241101	113700	667284520	5980	5980	5980	5980	0
525	20241101	113600	667284520	5980	5990	5990	5980	54
526	20241101	113500	666961590	5990	5990	5990	5990	0
527	20241101	113400	666961590	5990	5990	5990	5990	0
528	20241101	113300	666961590	5990	5990	5990	5990	0
529	20241101	113200	666961590	5990	5990	5990	5990	0
530	20241101	113100	666961590	5990	5990	5990	5990	0
531	20241101	113000	666961590	5990	5960	5990	5960	312
532	20241101	112900	665100540	5980	5960	5980	5960	2
533	20241101	112800	665088600	5980	5960	5980	5960	59
534	20241101	112700	664736920	5960	5960	5960	5960	165
535	20241101	112600	663753520	5970	5970	5970	5970	1
536	20241101	112500	663747550	5950	5960	5960	5950	190
537	20241101	112400	662615550	5970	5960	5970	5960	192
538	20241101	112300	661471220	5960	5960	5960	5960	21
539	20241101	112200	661346060	5960	5960	5960	5960	102
540	20241101	112100	660738140	5960	5960	5960	5960	0
541	20241101	112000	660738140	5960	5960	5960	5960	0
542	20241101	111900	660738140	5960	5960	5960	5960	0
543	20241101	111800	660738140	5960	5960	5960	5960	101
544	20241101	111700	660136180	5950	5950	5950	5950	1
545	20241101	111600	660130230	5960	5960	5960	5960	18
546	20241101	111500	660022950	5960	5970	5970	5960	162
547	20241101	111400	659057160	5970	5970	5970	5970	95
548	20241101	111300	658490010	5960	5960	5970	5950	367
549	20241101	111200	656305340	5970	5970	5970	5960	102
550	20241101	111100	655697400	5960	5970	5970	5960	99
551	20241101	111000	655106400	5980	5960	5980	5960	1334
552	20241101	110900	647155720	5980	5980	5980	5980	143
553	20241101	110800	646300580	5980	5970	5980	5970	21
554	20241101	110700	646175200	5980	5980	5980	5980	1
555	20241101	110600	646169220	5980	5980	5980	5980	0
556	20241101	110500	646169220	5980	5980	5980	5960	8
557	20241101	110400	646121500	5980	5970	5980	5960	89
558	20241101	110300	645590180	5970	5970	5980	5960	267
559	20241101	110200	643998770	5980	5980	5980	5970	499
560	20241101	110100	641014800	5980	6000	6000	5950	1159
561	20241101	110000	634118580	6010	5940	6020	5940	9747
562	20241101	105900	575734610	5940	5940	5940	5940	1
563	20241101	105800	575728670	5940	5940	5940	5940	1
564	20241101	105700	575722730	5930	5940	5940	5930	299
565	20241101	105600	573948310	5940	5940	5940	5940	2
566	20241101	105500	573936430	5930	5930	5930	5930	450
567	20241101	105400	571267930	5950	5940	5950	5940	274
568	20241101	105300	569640360	5950	5940	5950	5940	63
569	20241101	105200	569265740	5960	5960	5960	5960	1
570	20241101	105100	569259780	5970	5960	5970	5960	27
571	20241101	105000	569098850	5960	5960	5960	5960	127
572	20241101	104900	568341930	5940	5940	5940	5940	50
573	20241101	104800	568044930	5970	5950	5970	5950	572
574	20241101	104700	564630350	5950	5950	5950	5950	10
575	20241101	104600	564570850	5940	5970	5970	5940	387
576	20241101	104500	562269160	5970	5960	5970	5960	39
577	20241101	104400	562036710	5970	5970	5970	5970	0
578	20241101	104300	562036710	5970	5980	5980	5950	403
579	20241101	104200	559636260	5980	5970	5980	5970	70
580	20241101	104100	559218140	5960	5960	5960	5960	203
581	20241101	104000	558008260	5960	5960	5960	5960	0
582	20241101	103900	558008260	5960	5940	5960	5940	1053
583	20241101	103800	551742920	5940	5950	5950	5940	277
584	20241101	103700	550096210	5950	5940	5950	5940	6011
585	20241101	103600	514390860	5940	5940	5940	5930	2019
586	20241101	103500	502399100	5940	5920	5940	5920	205
587	20241101	103400	501185440	5920	5920	5920	5920	40
588	20241101	103300	500948640	5940	5940	5940	5940	924
589	20241101	103200	495460080	5930	5930	5930	5930	150
590	20241101	103100	494570580	5940	5940	5940	5940	7558
591	20241101	103000	449676060	5940	5910	5940	5910	1477
592	20241101	102900	440933130	5910	5910	5940	5910	104
593	20241101	102800	440318460	5920	5940	5940	5920	618
594	20241101	102700	436651540	5900	5920	5920	5900	10000
595	20241101	102600	377567940	5920	5930	5930	5920	452
596	20241101	102500	374892080	5930	5930	5930	5930	10
597	20241101	102400	374832780	5930	5930	5930	5930	12
598	20241101	102300	374761620	5930	5930	5930	5930	0
599	20241101	102200	374761620	5930	5930	5930	5930	399
600	20241101	102100	372395550	5930	5920	5930	5910	904
601	20241101	102000	367051980	5920	5950	5950	5920	213
602	20241101	101900	365786130	5920	5920	5920	5920	482
603	20241101	101800	362932690	5950	5950	5950	5950	169
604	20241101	101700	361927140	5920	5920	5920	5920	0
605	20241101	101600	361927140	5920	5920	5920	5920	379
606	20241101	101500	359683460	5920	5920	5920	5920	300
607	20241101	101400	357907460	5920	5920	5920	5920	0
608	20241101	101300	357907460	5920	5930	5930	5920	162
609	20241101	101200	356946820	5920	5920	5920	5920	73
610	20241101	101100	356514660	5910	5910	5910	5910	0
611	20241101	101000	356514660	5910	5920	5920	5910	1514
612	20241101	100900	347561630	5920	5920	5920	5920	50
613	20241101	100800	347265630	5930	5930	5930	5930	2
614	20241101	100700	347253770	5930	5930	5930	5930	3
615	20241101	100600	347235980	5910	5920	5920	5910	1366
616	20241101	100500	339154710	5920	5920	5920	5920	31
617	20241101	100400	338971190	5920	5920	5920	5920	20
618	20241101	100300	338852790	5920	5920	5920	5920	18
619	20241101	100200	338746230	5920	5920	5930	5920	55
620	20241101	100100	338420610	5920	5920	5920	5920	513
621	20241101	100000	335383650	5920	5920	5920	5920	31
622	20241101	095900	335200130	5910	5920	5920	5910	828
623	20241101	095800	330299370	5920	5920	5920	5920	2500
624	20241101	095700	315499370	5920	5930	5930	5920	1962
625	20241101	095600	303864810	5930	5930	5930	5930	474
626	20241101	095500	301053990	5930	5930	5930	5930	514
627	20241101	095400	298005970	5940	5940	5940	5940	232
628	20241101	095300	296627890	5940	5940	5940	5940	20
629	20241101	095200	296509090	5940	5940	5940	5940	499
630	20241101	095100	293545030	5930	5950	5950	5930	373
631	20241101	095000	291333120	5950	5940	5950	5940	1502
632	20241101	094900	282410490	5960	5960	5960	5960	0
633	20241101	094800	282410490	5960	5960	5960	5960	10
634	20241101	094700	282350890	5930	5940	5940	5930	1153
635	20241101	094600	275503600	5930	5940	5960	5930	1032
636	20241101	094500	269373540	5940	5940	5940	5940	500
637	20241101	094400	266403540	5940	5940	5940	5940	0
638	20241101	094300	266403540	5940	5940	5940	5940	13
639	20241101	094200	266326320	5940	5940	5940	5940	11
640	20241101	094100	266260980	5930	5940	5940	5930	888
641	20241101	094000	260995130	5940	5940	5940	5940	138
642	20241101	093900	260175410	5960	5960	5960	5960	11
643	20241101	093800	260109850	5960	5950	5960	5950	76
644	20241101	093700	259656940	5940	5940	5940	5940	39
645	20241101	093600	259425280	5950	5950	5950	5950	95
646	20241101	093500	258860030	5940	5940	5940	5940	22
647	20241101	093400	258729350	5940	5940	5940	5940	10
648	20241101	093300	258669950	5940	5940	5940	5940	145
649	20241101	093200	257808650	5940	5940	5940	5940	243
650	20241101	093100	256365230	5920	5920	5920	5920	273
651	20241101	093000	254749070	5920	5930	5930	5920	3160
652	20241101	092900	236040190	5920	5920	5920	5920	167
653	20241101	092800	235051550	5930	5930	5930	5930	3
654	20241101	092700	235033760	5910	5920	5920	5910	276
655	20241101	092600	233402110	5920	5910	5920	5910	251
656	20241101	092500	231918220	5910	5910	5920	5910	817
657	20241101	092400	227088750	5910	5910	5910	5910	737
658	20241101	092300	222733080	5900	5920	5920	5900	3545
659	20241101	092200	201780830	5920	5940	5940	5920	120
660	20241101	092100	201070230	5910	5920	5920	5910	926
661	20241101	092000	195595570	5910	5930	5930	5910	4425
662	20241101	091900	169365370	5930	5940	5940	5930	161
663	20241101	091800	168409130	5930	5940	5940	5930	672
664	20241101	091700	164421300	5940	5950	5950	5940	5114
665	20241101	091600	134021850	5960	5970	5980	5960	1946
666	20241101	091500	122418670	5980	5980	5980	5960	1550
667	20241101	091400	113166570	5980	5980	5990	5980	725
668	20241101	091300	108829980	5980	5990	5990	5970	589
669	20241101	091200	105308460	5980	5970	5980	5970	579
670	20241101	091100	101851390	5970	5950	5970	5950	402
671	20241101	091000	99458350	5950	5950	5950	5950	472
672	20241101	090900	96649950	5950	5940	5950	5940	335
673	20241101	090800	94657200	5950	5950	5950	5950	111
674	20241101	090700	93996750	5940	5960	5970	5940	1595
675	20241101	090600	84520350	5940	5950	5950	5940	636
676	20241101	090500	80736820	5940	5950	5950	5940	390
677	20241101	090400	78419520	5930	5940	5940	5930	1435
678	20241101	090300	69903970	5940	5990	5990	5930	3064
679	20241101	090200	51707270	6040	5950	6040	5940	1819
680	20241101	090100	40871170	5950	6000	6000	5950	2601
681	20241101	090000	25361910	6000	6000	6070	6000	4226