KissMeData/204210/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	203000	175253515	2420	2420	2420	2420	326
3	20241101	202900	175253515	2420	2420	2420	2420	0
4	20241101	202800	175253515	2420	2420	2420	2420	0
5	20241101	202700	175253515	2420	2420	2420	2420	0
6	20241101	202600	175253515	2420	2420	2420	2420	0
7	20241101	202500	175253515	2420	2420	2420	2420	0
8	20241101	202400	175253515	2420	2420	2420	2420	0
9	20241101	202300	175253515	2420	2420	2420	2420	0
10	20241101	202200	175253515	2420	2420	2420	2420	0
11	20241101	202100	175253515	2420	2420	2420	2420	0
12	20241101	202000	175253515	2420	2420	2420	2420	0
13	20241101	201900	175253515	2420	2420	2420	2420	0
14	20241101	201800	175253515	2420	2420	2420	2420	0
15	20241101	201700	175253515	2420	2420	2420	2420	0
16	20241101	201600	175253515	2420	2420	2420	2420	0
17	20241101	201500	175253515	2420	2420	2420	2420	0
18	20241101	201400	175253515	2420	2420	2420	2420	0
19	20241101	201300	175253515	2420	2420	2420	2420	0
20	20241101	201200	175253515	2420	2420	2420	2420	0
21	20241101	201100	175253515	2420	2420	2420	2420	0
22	20241101	201000	175253515	2420	2420	2420	2420	0
23	20241101	200900	175253515	2420	2420	2420	2420	0
24	20241101	200800	175253515	2420	2420	2420	2420	0
25	20241101	200700	175253515	2420	2420	2420	2420	0
26	20241101	200600	175253515	2420	2420	2420	2420	0
27	20241101	200500	175253515	2420	2420	2420	2420	0
28	20241101	200400	175253515	2420	2420	2420	2420	0
29	20241101	200300	175253515	2420	2420	2420	2420	0
30	20241101	200200	175253515	2420	2420	2420	2420	0
31	20241101	200100	175253515	2420	2420	2420	2420	0
32	20241101	200000	175253515	2420	2420	2420	2420	326
33	20241101	195900	175253515	2420	2420	2420	2420	0
34	20241101	195800	175253515	2420	2420	2420	2420	0
35	20241101	195700	175253515	2420	2420	2420	2420	0
36	20241101	195600	175253515	2420	2420	2420	2420	0
37	20241101	195500	175253515	2420	2420	2420	2420	0
38	20241101	195400	175253515	2420	2420	2420	2420	0
39	20241101	195300	175253515	2420	2420	2420	2420	0
40	20241101	195200	175253515	2420	2420	2420	2420	0
41	20241101	195100	175253515	2420	2420	2420	2420	0
42	20241101	195000	175253515	2420	2420	2420	2420	0
43	20241101	194900	175253515	2420	2420	2420	2420	0
44	20241101	194800	175253515	2420	2420	2420	2420	0
45	20241101	194700	175253515	2420	2420	2420	2420	0
46	20241101	194600	175253515	2420	2420	2420	2420	0
47	20241101	194500	175253515	2420	2420	2420	2420	0
48	20241101	194400	175253515	2420	2420	2420	2420	0
49	20241101	194300	175253515	2420	2420	2420	2420	0
50	20241101	194200	175253515	2420	2420	2420	2420	0
51	20241101	194100	175253515	2420	2420	2420	2420	0
52	20241101	194000	175253515	2420	2420	2420	2420	0
53	20241101	193900	175253515	2420	2420	2420	2420	0
54	20241101	193800	175253515	2420	2420	2420	2420	0
55	20241101	193700	175253515	2420	2420	2420	2420	0
56	20241101	193600	175253515	2420	2420	2420	2420	0
57	20241101	193500	175253515	2420	2420	2420	2420	0
58	20241101	193400	175253515	2420	2420	2420	2420	0
59	20241101	193300	175253515	2420	2420	2420	2420	0
60	20241101	193200	175253515	2420	2420	2420	2420	0
61	20241101	193100	175253515	2420	2420	2420	2420	0
62	20241101	193000	175253515	2420	2420	2420	2420	326
63	20241101	192900	175253515	2420	2420	2420	2420	0
64	20241101	192800	175253515	2420	2420	2420	2420	0
65	20241101	192700	175253515	2420	2420	2420	2420	0
66	20241101	192600	175253515	2420	2420	2420	2420	0
67	20241101	192500	175253515	2420	2420	2420	2420	0
68	20241101	192400	175253515	2420	2420	2420	2420	0
69	20241101	192300	175253515	2420	2420	2420	2420	0
70	20241101	192200	175253515	2420	2420	2420	2420	0
71	20241101	192100	175253515	2420	2420	2420	2420	0
72	20241101	192000	175253515	2420	2420	2420	2420	0
73	20241101	191900	175253515	2420	2420	2420	2420	0
74	20241101	191800	175253515	2420	2420	2420	2420	0
75	20241101	191700	175253515	2420	2420	2420	2420	0
76	20241101	191600	175253515	2420	2420	2420	2420	0
77	20241101	191500	175253515	2420	2420	2420	2420	0
78	20241101	191400	175253515	2420	2420	2420	2420	0
79	20241101	191300	175253515	2420	2420	2420	2420	0
80	20241101	191200	175253515	2420	2420	2420	2420	0
81	20241101	191100	175253515	2420	2420	2420	2420	0
82	20241101	191000	175253515	2420	2420	2420	2420	0
83	20241101	190900	175253515	2420	2420	2420	2420	0
84	20241101	190800	175253515	2420	2420	2420	2420	0
85	20241101	190700	175253515	2420	2420	2420	2420	0
86	20241101	190600	175253515	2420	2420	2420	2420	0
87	20241101	190500	175253515	2420	2420	2420	2420	0
88	20241101	190400	175253515	2420	2420	2420	2420	0
89	20241101	190300	175253515	2420	2420	2420	2420	0
90	20241101	190200	175253515	2420	2420	2420	2420	0
91	20241101	190100	175253515	2420	2420	2420	2420	0
92	20241101	190000	175253515	2420	2420	2420	2420	326
93	20241101	185900	175253515	2420	2420	2420	2420	0
94	20241101	185800	175253515	2420	2420	2420	2420	0
95	20241101	185700	175253515	2420	2420	2420	2420	0
96	20241101	185600	175253515	2420	2420	2420	2420	0
97	20241101	185500	175253515	2420	2420	2420	2420	0
98	20241101	185400	175253515	2420	2420	2420	2420	0
99	20241101	185300	175253515	2420	2420	2420	2420	0
100	20241101	185200	175253515	2420	2420	2420	2420	0
101	20241101	185100	175253515	2420	2420	2420	2420	0
102	20241101	185000	175253515	2420	2420	2420	2420	0
103	20241101	184900	175253515	2420	2420	2420	2420	0
104	20241101	184800	175253515	2420	2420	2420	2420	0
105	20241101	184700	175253515	2420	2420	2420	2420	0
106	20241101	184600	175253515	2420	2420	2420	2420	0
107	20241101	184500	175253515	2420	2420	2420	2420	0
108	20241101	184400	175253515	2420	2420	2420	2420	0
109	20241101	184300	175253515	2420	2420	2420	2420	0
110	20241101	184200	175253515	2420	2420	2420	2420	0
111	20241101	184100	175253515	2420	2420	2420	2420	0
112	20241101	184000	175253515	2420	2420	2420	2420	0
113	20241101	183900	175253515	2420	2420	2420	2420	0
114	20241101	183800	175253515	2420	2420	2420	2420	0
115	20241101	183700	175253515	2420	2420	2420	2420	0
116	20241101	183600	175253515	2420	2420	2420	2420	0
117	20241101	183500	175253515	2420	2420	2420	2420	0
118	20241101	183400	175253515	2420	2420	2420	2420	0
119	20241101	183300	175253515	2420	2420	2420	2420	0
120	20241101	183200	175253515	2420	2420	2420	2420	0
121	20241101	183100	175253515	2420	2420	2420	2420	0
122	20241101	183000	175253515	2420	2420	2420	2420	326
123	20241101	182900	175253515	2420	2420	2420	2420	0
124	20241101	182800	175253515	2420	2420	2420	2420	0
125	20241101	182700	175253515	2420	2420	2420	2420	0
126	20241101	182600	175253515	2420	2420	2420	2420	0
127	20241101	182500	175253515	2420	2420	2420	2420	0
128	20241101	182400	175253515	2420	2420	2420	2420	0
129	20241101	182300	175253515	2420	2420	2420	2420	0
130	20241101	182200	175253515	2420	2420	2420	2420	0
131	20241101	182100	175253515	2420	2420	2420	2420	0
132	20241101	182000	175253515	2420	2420	2420	2420	0
133	20241101	181900	175253515	2420	2420	2420	2420	0
134	20241101	181800	175253515	2420	2420	2420	2420	0
135	20241101	181700	175253515	2420	2420	2420	2420	0
136	20241101	181600	175253515	2420	2420	2420	2420	0
137	20241101	181500	175253515	2420	2420	2420	2420	0
138	20241101	181400	175253515	2420	2420	2420	2420	0
139	20241101	181300	175253515	2420	2420	2420	2420	0
140	20241101	181200	175253515	2420	2420	2420	2420	0
141	20241101	181100	175253515	2420	2420	2420	2420	0
142	20241101	181000	175253515	2420	2420	2420	2420	0
143	20241101	180900	175253515	2420	2420	2420	2420	0
144	20241101	180800	175253515	2420	2420	2420	2420	0
145	20241101	180700	175253515	2420	2420	2420	2420	0
146	20241101	180600	175253515	2420	2420	2420	2420	0
147	20241101	180500	175253515	2420	2420	2420	2420	0
148	20241101	180400	175253515	2420	2420	2420	2420	0
149	20241101	180300	175253515	2420	2420	2420	2420	0
150	20241101	180200	175253515	2420	2420	2420	2420	0
151	20241101	180100	175253515	2420	2420	2420	2420	0
152	20241101	180000	175253515	2420	2420	2420	2420	326
153	20241101	175900	175253515	2420	2420	2420	2420	0
154	20241101	175800	175253515	2420	2420	2420	2420	0
155	20241101	175700	175253515	2420	2420	2420	2420	0
156	20241101	175600	175253515	2420	2420	2420	2420	0
157	20241101	175500	175253515	2420	2420	2420	2420	0
158	20241101	175400	175253515	2420	2420	2420	2420	0
159	20241101	175300	175253515	2420	2420	2420	2420	0
160	20241101	175200	175253515	2420	2420	2420	2420	0
161	20241101	175100	175253515	2420	2420	2420	2420	0
162	20241101	175000	175253515	2420	2420	2420	2420	0
163	20241101	174900	175253515	2420	2420	2420	2420	0
164	20241101	174800	175253515	2420	2420	2420	2420	0
165	20241101	174700	175253515	2420	2420	2420	2420	0
166	20241101	174600	175253515	2420	2420	2420	2420	0
167	20241101	174500	175253515	2420	2420	2420	2420	0
168	20241101	174400	175253515	2420	2420	2420	2420	0
169	20241101	174300	175253515	2420	2420	2420	2420	0
170	20241101	174200	175253515	2420	2420	2420	2420	0
171	20241101	174100	175253515	2420	2420	2420	2420	0
172	20241101	174000	175253515	2420	2420	2420	2420	0
173	20241101	173900	175253515	2420	2420	2420	2420	0
174	20241101	173800	175253515	2420	2420	2420	2420	0
175	20241101	173700	175253515	2420	2420	2420	2420	0
176	20241101	173600	175253515	2420	2420	2420	2420	0
177	20241101	173500	175253515	2420	2420	2420	2420	0
178	20241101	173400	175253515	2420	2420	2420	2420	0
179	20241101	173300	175253515	2420	2420	2420	2420	0
180	20241101	173200	175253515	2420	2420	2420	2420	0
181	20241101	173100	175253515	2420	2420	2420	2420	0
182	20241101	173000	175253515	2420	2420	2420	2420	326
183	20241101	172900	175253515	2420	2420	2420	2420	0
184	20241101	172800	175253515	2420	2420	2420	2420	0
185	20241101	172700	175253515	2420	2420	2420	2420	0
186	20241101	172600	175253515	2420	2420	2420	2420	0
187	20241101	172500	175253515	2420	2420	2420	2420	0
188	20241101	172400	175253515	2420	2420	2420	2420	0
189	20241101	172300	175253515	2420	2420	2420	2420	0
190	20241101	172200	175253515	2420	2420	2420	2420	0
191	20241101	172100	175253515	2420	2420	2420	2420	0
192	20241101	172000	175253515	2420	2420	2420	2420	0
193	20241101	171900	175253515	2420	2420	2420	2420	0
194	20241101	171800	175253515	2420	2420	2420	2420	0
195	20241101	171700	175253515	2420	2420	2420	2420	0
196	20241101	171600	175253515	2420	2420	2420	2420	0
197	20241101	171500	175253515	2420	2420	2420	2420	0
198	20241101	171400	175253515	2420	2420	2420	2420	0
199	20241101	171300	175253515	2420	2420	2420	2420	0
200	20241101	171200	175253515	2420	2420	2420	2420	0
201	20241101	171100	175253515	2420	2420	2420	2420	0
202	20241101	171000	175253515	2420	2420	2420	2420	0
203	20241101	170900	175253515	2420	2420	2420	2420	0
204	20241101	170800	175253515	2420	2420	2420	2420	0
205	20241101	170700	175253515	2420	2420	2420	2420	0
206	20241101	170600	175253515	2420	2420	2420	2420	0
207	20241101	170500	175253515	2420	2420	2420	2420	0
208	20241101	170400	175253515	2420	2420	2420	2420	0
209	20241101	170300	175253515	2420	2420	2420	2420	0
210	20241101	170200	175253515	2420	2420	2420	2420	0
211	20241101	170100	175253515	2420	2420	2420	2420	0
212	20241101	170000	175253515	2420	2420	2420	2420	326
213	20241101	165900	175253515	2420	2420	2420	2420	0
214	20241101	165800	175253515	2420	2420	2420	2420	0
215	20241101	165700	175253515	2420	2420	2420	2420	0
216	20241101	165600	175253515	2420	2420	2420	2420	0
217	20241101	165500	175253515	2420	2420	2420	2420	0
218	20241101	165400	175253515	2420	2420	2420	2420	0
219	20241101	165300	175253515	2420	2420	2420	2420	0
220	20241101	165200	175253515	2420	2420	2420	2420	0
221	20241101	165100	175253515	2420	2420	2420	2420	0
222	20241101	165000	175253515	2420	2420	2420	2420	0
223	20241101	164900	175253515	2420	2420	2420	2420	0
224	20241101	164800	175253515	2420	2420	2420	2420	0
225	20241101	164700	175253515	2420	2420	2420	2420	0
226	20241101	164600	175253515	2420	2420	2420	2420	0
227	20241101	164500	175253515	2420	2420	2420	2420	0
228	20241101	164400	175253515	2420	2420	2420	2420	0
229	20241101	164300	175253515	2420	2420	2420	2420	0
230	20241101	164200	175253515	2420	2420	2420	2420	0
231	20241101	164100	175253515	2420	2420	2420	2420	0
232	20241101	164000	175253515	2420	2420	2420	2420	0
233	20241101	163900	175253515	2420	2420	2420	2420	0
234	20241101	163800	175253515	2420	2420	2420	2420	0
235	20241101	163700	175253515	2420	2420	2420	2420	0
236	20241101	163600	175253515	2420	2420	2420	2420	0
237	20241101	163500	175253515	2420	2420	2420	2420	0
238	20241101	163400	175253515	2420	2420	2420	2420	0
239	20241101	163300	175253515	2420	2420	2420	2420	0
240	20241101	163200	175253515	2420	2420	2420	2420	0
241	20241101	163100	175253515	2420	2420	2420	2420	0
242	20241101	163000	175253515	2420	2420	2420	2420	326
243	20241101	162900	175253515	2420	2420	2420	2420	0
244	20241101	162800	175253515	2420	2420	2420	2420	0
245	20241101	162700	175253515	2420	2420	2420	2420	0
246	20241101	162600	175253515	2420	2420	2420	2420	0
247	20241101	162500	175253515	2420	2420	2420	2420	0
248	20241101	162400	175253515	2420	2420	2420	2420	0
249	20241101	162300	175253515	2420	2420	2420	2420	0
250	20241101	162200	175253515	2420	2420	2420	2420	0
251	20241101	162100	175253515	2420	2420	2420	2420	0
252	20241101	162000	175253515	2420	2420	2420	2420	0
253	20241101	161900	175253515	2420	2420	2420	2420	0
254	20241101	161800	175253515	2420	2420	2420	2420	0
255	20241101	161700	175253515	2420	2420	2420	2420	0
256	20241101	161600	175253515	2420	2420	2420	2420	0
257	20241101	161500	175253515	2420	2420	2420	2420	0
258	20241101	161400	175253515	2420	2420	2420	2420	0
259	20241101	161300	175253515	2420	2420	2420	2420	0
260	20241101	161200	175253515	2420	2420	2420	2420	0
261	20241101	161100	175253515	2420	2420	2420	2420	0
262	20241101	161000	175253515	2420	2420	2420	2420	0
263	20241101	160900	175253515	2420	2420	2420	2420	0
264	20241101	160800	175253515	2420	2420	2420	2420	0
265	20241101	160700	175253515	2420	2420	2420	2420	0
266	20241101	160600	175253515	2420	2420	2420	2420	0
267	20241101	160500	175253515	2420	2420	2420	2420	0
268	20241101	160400	175253515	2420	2420	2420	2420	0
269	20241101	160300	175253515	2420	2420	2420	2420	0
270	20241101	160200	175253515	2420	2420	2420	2420	0
271	20241101	160100	175253515	2420	2420	2420	2420	0
272	20241101	160000	175253515	2420	2420	2420	2420	326
273	20241101	155900	175253515	2420	2420	2420	2420	0
274	20241101	155800	175253515	2420	2420	2420	2420	0
275	20241101	155700	175253515	2420	2420	2420	2420	0
276	20241101	155600	175253515	2420	2420	2420	2420	0
277	20241101	155500	175253515	2420	2420	2420	2420	0
278	20241101	155400	175253515	2420	2420	2420	2420	0
279	20241101	155300	175253515	2420	2420	2420	2420	0
280	20241101	155200	175253515	2420	2420	2420	2420	0
281	20241101	155100	175253515	2420	2420	2420	2420	0
282	20241101	155000	175253515	2420	2420	2420	2420	0
283	20241101	154900	175253515	2420	2420	2420	2420	0
284	20241101	154800	175253515	2420	2420	2420	2420	0
285	20241101	154700	175253515	2420	2420	2420	2420	0
286	20241101	154600	175253515	2420	2420	2420	2420	0
287	20241101	154500	175253515	2420	2420	2420	2420	0
288	20241101	154400	175253515	2420	2420	2420	2420	0
289	20241101	154300	175253515	2420	2420	2420	2420	0
290	20241101	154200	175253515	2420	2420	2420	2420	0
291	20241101	154100	175253515	2420	2420	2420	2420	0
292	20241101	154000	175253515	2420	2420	2420	2420	0
293	20241101	153900	175253515	2420	2420	2420	2420	0
294	20241101	153800	175253515	2420	2420	2420	2420	0
295	20241101	153700	175253515	2420	2420	2420	2420	0
296	20241101	153600	175253515	2420	2420	2420	2420	0
297	20241101	153500	175253515	2420	2420	2420	2420	0
298	20241101	153400	175253515	2420	2420	2420	2420	0
299	20241101	153300	175253515	2420	2420	2420	2420	0
300	20241101	153200	175253515	2420	2420	2420	2420	0
301	20241101	153100	175253515	2420	2420	2420	2420	0
302	20241101	153000	175253515	2420	2420	2420	2420	652
303	20241101	152900	174464595	2440	2440	2440	2440	0
304	20241101	152800	174464595	2440	2440	2440	2440	0
305	20241101	152700	174464595	2440	2440	2440	2440	0
306	20241101	152600	174464595	2440	2440	2440	2440	0
307	20241101	152500	174464595	2440	2440	2440	2440	0
308	20241101	152400	174464595	2440	2440	2440	2440	0
309	20241101	152300	174464595	2440	2440	2440	2440	0
310	20241101	152200	174464595	2440	2440	2440	2440	0
311	20241101	152100	174464595	2440	2440	2440	2440	0
312	20241101	152000	174464595	2440	2440	2440	2440	0
313	20241101	151900	174464595	2440	2440	2440	2440	0
314	20241101	151800	174464595	2440	2440	2440	2440	5
315	20241101	151700	174452395	2440	2440	2440	2440	10
316	20241101	151600	174427995	2410	2410	2410	2410	0
317	20241101	151500	174427995	2410	2420	2420	2410	1150
318	20241101	151400	171655790	2425	2425	2425	2425	0
319	20241101	151300	171655790	2425	2430	2430	2425	771
320	20241101	151200	169784985	2440	2440	2440	2440	0
321	20241101	151100	169784985	2440	2440	2440	2440	0
322	20241101	151000	169784985	2440	2440	2440	2440	0
323	20241101	150900	169784985	2440	2440	2440	2440	0
324	20241101	150800	169784985	2440	2440	2440	2440	0
325	20241101	150700	169784985	2440	2440	2440	2440	0
326	20241101	150600	169784985	2440	2440	2440	2440	20
327	20241101	150500	169736185	2440	2440	2440	2440	0
328	20241101	150400	169736185	2440	2440	2440	2440	0
329	20241101	150300	169736185	2440	2440	2440	2440	0
330	20241101	150200	169736185	2440	2440	2440	2440	0
331	20241101	150100	169736185	2440	2440	2440	2440	2
332	20241101	150000	169731305	2435	2435	2435	2435	0
333	20241101	145900	169731305	2435	2435	2435	2435	0
334	20241101	145800	169731305	2435	2435	2435	2435	400
335	20241101	145700	168757305	2435	2435	2435	2435	0
336	20241101	145600	168757305	2435	2435	2435	2435	0
337	20241101	145500	168757305	2435	2435	2435	2435	0
338	20241101	145400	168757305	2435	2435	2435	2435	0
339	20241101	145300	168757305	2435	2435	2435	2435	292
340	20241101	145200	168046285	2435	2435	2435	2435	0
341	20241101	145100	168046285	2435	2435	2435	2435	0
342	20241101	145000	168046285	2435	2435	2435	2435	0
343	20241101	144900	168046285	2435	2435	2435	2435	0
344	20241101	144800	168046285	2435	2435	2435	2435	0
345	20241101	144700	168046285	2435	2435	2435	2435	0
346	20241101	144600	168046285	2435	2435	2435	2435	0
347	20241101	144500	168046285	2435	2435	2435	2435	0
348	20241101	144400	168046285	2435	2435	2435	2435	0
349	20241101	144300	168046285	2435	2435	2435	2435	1
350	20241101	144200	168043850	2435	2435	2435	2435	0
351	20241101	144100	168043850	2435	2435	2435	2435	0
352	20241101	144000	168043850	2435	2435	2435	2435	0
353	20241101	143900	168043850	2435	2435	2435	2435	0
354	20241101	143800	168043850	2435	2435	2435	2435	0
355	20241101	143700	168043850	2435	2435	2435	2435	0
356	20241101	143600	168043850	2435	2435	2435	2435	0
357	20241101	143500	168043850	2435	2435	2435	2435	0
358	20241101	143400	168043850	2435	2435	2435	2435	0
359	20241101	143300	168043850	2435	2435	2435	2435	0
360	20241101	143200	168043850	2435	2435	2435	2435	0
361	20241101	143100	168043850	2435	2435	2435	2435	20
362	20241101	143000	167995150	2435	2435	2435	2435	0
363	20241101	142900	167995150	2435	2435	2435	2435	40
364	20241101	142800	167897750	2440	2440	2440	2440	0
365	20241101	142700	167897750	2440	2440	2440	2440	0
366	20241101	142600	167897750	2440	2440	2440	2440	0
367	20241101	142500	167897750	2440	2440	2440	2440	0
368	20241101	142400	167897750	2440	2440	2440	2440	165
369	20241101	142300	167495150	2435	2435	2435	2435	29
370	20241101	142200	167424535	2435	2435	2435	2435	0
371	20241101	142100	167424535	2435	2435	2435	2435	30
372	20241101	142000	167351485	2440	2440	2440	2440	0
373	20241101	141900	167351485	2440	2440	2440	2440	0
374	20241101	141800	167351485	2440	2440	2440	2440	1
375	20241101	141700	167349045	2440	2440	2440	2440	0
376	20241101	141600	167349045	2440	2440	2440	2440	0
377	20241101	141500	167349045	2440	2440	2440	2440	0
378	20241101	141400	167349045	2440	2440	2440	2440	0
379	20241101	141300	167349045	2440	2440	2440	2440	0
380	20241101	141200	167349045	2440	2440	2440	2440	0
381	20241101	141100	167349045	2440	2440	2440	2440	165
382	20241101	141000	166946445	2435	2440	2440	2435	61
383	20241101	140900	166797635	2440	2440	2440	2440	0
384	20241101	140800	166797635	2440	2440	2440	2440	0
385	20241101	140700	166797635	2440	2440	2440	2440	0
386	20241101	140600	166797635	2440	2440	2440	2440	0
387	20241101	140500	166797635	2440	2440	2440	2440	0
388	20241101	140400	166797635	2440	2440	2440	2440	5
389	20241101	140300	166785435	2440	2440	2440	2440	0
390	20241101	140200	166785435	2440	2440	2440	2440	0
391	20241101	140100	166785435	2440	2440	2440	2440	0
392	20241101	140000	166785435	2440	2440	2440	2440	0
393	20241101	135900	166785435	2440	2435	2440	2435	85
394	20241101	135800	166578145	2425	2425	2425	2425	100
395	20241101	135700	166335645	2425	2420	2425	2420	3200
396	20241101	135600	158575865	2415	2415	2415	2415	2
397	20241101	135500	158571035	2420	2420	2420	2420	0
398	20241101	135400	158571035	2420	2420	2420	2420	0
399	20241101	135300	158571035	2420	2420	2420	2420	0
400	20241101	135200	158571035	2420	2420	2420	2420	0
401	20241101	135100	158571035	2420	2420	2420	2420	0
402	20241101	135000	158571035	2420	2420	2420	2420	10
403	20241101	134900	158546835	2420	2420	2420	2420	0
404	20241101	134800	158546835	2420	2415	2420	2415	1052
405	20241101	134700	156006090	2420	2420	2420	2420	0
406	20241101	134600	156006090	2420	2420	2420	2420	0
407	20241101	134500	156006090	2420	2420	2420	2420	0
408	20241101	134400	156006090	2420	2420	2420	2420	0
409	20241101	134300	156006090	2420	2420	2420	2420	10
410	20241101	134200	155981890	2420	2420	2420	2420	16
411	20241101	134100	155943170	2420	2420	2420	2420	0
412	20241101	134000	155943170	2420	2420	2420	2420	0
413	20241101	133900	155943170	2420	2420	2420	2420	100
414	20241101	133800	155701170	2420	2420	2420	2420	0
415	20241101	133700	155701170	2420	2420	2420	2420	0
416	20241101	133600	155701170	2420	2420	2420	2420	0
417	20241101	133500	155701170	2420	2420	2420	2420	0
418	20241101	133400	155701170	2420	2420	2420	2420	5
419	20241101	133300	155689070	2420	2415	2420	2415	429
420	20241101	133200	154652990	2415	2410	2415	2410	12
421	20241101	133100	154624015	2415	2415	2415	2415	531
422	20241101	133000	153341650	2410	2410	2410	2410	1108
423	20241101	132900	150671370	2410	2410	2410	2410	5
424	20241101	132800	150659320	2410	2410	2410	2410	0
425	20241101	132700	150659320	2410	2410	2410	2410	20
426	20241101	132600	150611120	2405	2405	2405	2405	0
427	20241101	132500	150611120	2405	2405	2405	2405	0
428	20241101	132400	150611120	2405	2405	2405	2405	0
429	20241101	132300	150611120	2405	2405	2405	2405	0
430	20241101	132200	150611120	2405	2405	2405	2405	20
431	20241101	132100	150563020	2405	2405	2405	2405	0
432	20241101	132000	150563020	2405	2405	2405	2405	0
433	20241101	131900	150563020	2405	2410	2410	2405	661
434	20241101	131800	148973065	2410	2410	2410	2410	8
435	20241101	131700	148953785	2410	2410	2410	2410	0
436	20241101	131600	148953785	2410	2410	2410	2410	0
437	20241101	131500	148953785	2410	2410	2410	2410	0
438	20241101	131400	148953785	2410	2410	2410	2410	20
439	20241101	131300	148905585	2410	2410	2410	2410	0
440	20241101	131200	148905585	2410	2410	2410	2410	0
441	20241101	131100	148905585	2410	2410	2410	2410	0
442	20241101	131000	148905585	2410	2415	2415	2410	80
443	20241101	130900	148712595	2420	2420	2420	2420	3
444	20241101	130800	148705335	2420	2420	2420	2420	1
445	20241101	130700	148702915	2420	2420	2420	2420	0
446	20241101	130600	148702915	2420	2420	2420	2420	0
447	20241101	130500	148702915	2420	2420	2420	2420	0
448	20241101	130400	148702915	2420	2420	2420	2420	0
449	20241101	130300	148702915	2420	2420	2420	2420	0
450	20241101	130200	148702915	2420	2420	2420	2420	0
451	20241101	130100	148702915	2420	2420	2420	2420	0
452	20241101	130000	148702915	2420	2420	2420	2420	60
453	20241101	125900	148557715	2420	2420	2420	2420	0
454	20241101	125800	148557715	2420	2420	2420	2420	0
455	20241101	125700	148557715	2420	2420	2420	2420	0
456	20241101	125600	148557715	2420	2420	2420	2420	0
457	20241101	125500	148557715	2420	2420	2420	2420	0
458	20241101	125400	148557715	2420	2420	2420	2420	19
459	20241101	125300	148511735	2420	2420	2420	2420	0
460	20241101	125200	148511735	2420	2420	2420	2420	0
461	20241101	125100	148511735	2420	2420	2420	2420	579
462	20241101	125000	147110555	2410	2410	2410	2410	150
463	20241101	124900	146749055	2410	2410	2410	2410	327
464	20241101	124800	145960985	2405	2405	2405	2405	387
465	20241101	124700	145030250	2405	2405	2405	2405	1
466	20241101	124600	145027845	2395	2395	2395	2395	8
467	20241101	124500	145008685	2380	2420	2420	2380	4401
468	20241101	124400	134436545	2420	2420	2420	2420	0
469	20241101	124300	134436545	2420	2420	2420	2420	0
470	20241101	124200	134436545	2420	2420	2420	2420	0
471	20241101	124100	134436545	2420	2420	2420	2420	0
472	20241101	124000	134436545	2420	2420	2420	2420	103
473	20241101	123900	134187285	2415	2415	2415	2415	0
474	20241101	123800	134187285	2415	2415	2415	2415	0
475	20241101	123700	134187285	2415	2415	2415	2415	0
476	20241101	123600	134187285	2415	2415	2415	2415	0
477	20241101	123500	134187285	2415	2415	2415	2415	0
478	20241101	123400	134187285	2415	2415	2415	2415	68
479	20241101	123300	134023065	2415	2415	2415	2415	0
480	20241101	123200	134023065	2415	2415	2415	2415	0
481	20241101	123100	134023065	2415	2415	2415	2415	0
482	20241101	123000	134023065	2415	2415	2415	2415	0
483	20241101	122900	134023065	2415	2415	2415	2415	0
484	20241101	122800	134023065	2415	2415	2415	2415	0
485	20241101	122700	134023065	2415	2415	2415	2415	0
486	20241101	122600	134023065	2415	2425	2425	2415	996
487	20241101	122500	131612465	2425	2425	2425	2425	0
488	20241101	122400	131612465	2425	2425	2425	2425	122
489	20241101	122300	131316615	2425	2425	2425	2425	0
490	20241101	122200	131316615	2425	2425	2425	2425	0
491	20241101	122100	131316615	2425	2425	2425	2425	0
492	20241101	122000	131316615	2425	2425	2425	2425	84
493	20241101	121900	131112915	2425	2425	2425	2425	0
494	20241101	121800	131112915	2425	2425	2425	2425	0
495	20241101	121700	131112915	2425	2425	2425	2425	1021
496	20241101	121600	128636990	2425	2425	2425	2425	0
497	20241101	121500	128636990	2425	2430	2430	2425	226
498	20241101	121400	128087925	2430	2430	2430	2430	13
499	20241101	121300	128056335	2425	2425	2425	2425	0
500	20241101	121200	128056335	2425	2425	2425	2425	0
501	20241101	121100	128056335	2425	2425	2425	2425	0
502	20241101	121000	128056335	2425	2425	2425	2425	0
503	20241101	120900	128056335	2425	2425	2425	2425	0
504	20241101	120800	128056335	2425	2425	2425	2425	0
505	20241101	120700	128056335	2425	2425	2425	2425	0
506	20241101	120600	128056335	2425	2425	2425	2425	0
507	20241101	120500	128056335	2425	2425	2425	2425	66
508	20241101	120400	127896285	2435	2435	2435	2435	40
509	20241101	120300	127798885	2435	2435	2435	2435	0
510	20241101	120200	127798885	2435	2435	2435	2435	1
511	20241101	120100	127796450	2435	2435	2435	2435	0
512	20241101	120000	127796450	2435	2415	2435	2400	2502
513	20241101	115900	121743720	2440	2440	2440	2440	0
514	20241101	115800	121743720	2440	2440	2440	2440	1
515	20241101	115700	121741280	2440	2440	2440	2440	0
516	20241101	115600	121741280	2440	2440	2440	2440	2
517	20241101	115500	121736400	2440	2440	2440	2440	2062
518	20241101	115400	116705120	2440	2415	2440	2415	44
519	20241101	115300	116598205	2415	2410	2415	2405	70
520	20241101	115200	116429355	2410	2410	2410	2410	74
521	20241101	115100	116251015	2415	2415	2415	2415	48
522	20241101	115000	116135095	2395	2395	2395	2395	0
523	20241101	114900	116135095	2395	2395	2395	2395	0
524	20241101	114800	116135095	2395	2410	2410	2395	3000
525	20241101	114700	108929500	2410	2410	2410	2410	0
526	20241101	114600	108929500	2410	2410	2410	2410	0
527	20241101	114500	108929500	2410	2410	2410	2410	0
528	20241101	114400	108929500	2410	2410	2410	2410	0
529	20241101	114300	108929500	2410	2410	2410	2410	79
530	20241101	114200	108739110	2410	2410	2410	2410	101
531	20241101	114100	108495700	2415	2415	2415	2415	817
532	20241101	114000	106522645	2420	2420	2420	2420	0
533	20241101	113900	106522645	2420	2420	2420	2420	0
534	20241101	113800	106522645	2420	2420	2420	2420	0
535	20241101	113700	106522645	2420	2420	2420	2420	0
536	20241101	113600	106522645	2420	2420	2420	2420	5
537	20241101	113500	106510545	2415	2415	2415	2415	0
538	20241101	113400	106510545	2415	2415	2415	2415	73
539	20241101	113300	106334250	2410	2410	2410	2410	0
540	20241101	113200	106334250	2410	2415	2415	2410	1030
541	20241101	113100	103846950	2400	2410	2410	2400	1300
542	20241101	113000	100726910	2400	2420	2420	2400	2000
543	20241101	112900	95915520	2410	2410	2410	2410	0
544	20241101	112800	95915520	2410	2425	2425	2410	1200
545	20241101	112700	93014750	2425	2430	2430	2425	800
546	20241101	112600	91074435	2430	2430	2430	2430	0
547	20241101	112500	91074435	2430	2430	2430	2430	0
548	20241101	112400	91074435	2430	2430	2430	2430	0
549	20241101	112300	91074435	2430	2430	2430	2430	0
550	20241101	112200	91074435	2430	2430	2430	2430	0
551	20241101	112100	91074435	2430	2430	2430	2430	100
552	20241101	112000	90831435	2430	2430	2430	2430	0
553	20241101	111900	90831435	2430	2430	2430	2430	0
554	20241101	111800	90831435	2430	2430	2430	2430	0
555	20241101	111700	90831435	2430	2430	2430	2430	0
556	20241101	111600	90831435	2430	2430	2430	2430	80
557	20241101	111500	90637035	2430	2430	2430	2430	0
558	20241101	111400	90637035	2430	2430	2430	2430	0
559	20241101	111300	90637035	2430	2430	2430	2430	0
560	20241101	111200	90637035	2430	2430	2430	2430	0
561	20241101	111100	90637035	2430	2430	2430	2430	0
562	20241101	111000	90637035	2430	2440	2440	2430	644
563	20241101	110900	89071075	2440	2440	2440	2440	0
564	20241101	110800	89071075	2440	2440	2440	2440	0
565	20241101	110700	89071075	2440	2440	2440	2440	0
566	20241101	110600	89071075	2440	2440	2440	2440	2
567	20241101	110500	89066195	2440	2440	2440	2440	0
568	20241101	110400	89066195	2440	2440	2440	2440	0
569	20241101	110300	89066195	2440	2440	2440	2440	0
570	20241101	110200	89066195	2440	2440	2440	2440	0
571	20241101	110100	89066195	2440	2440	2440	2440	44
572	20241101	110000	88958835	2440	2440	2440	2440	76
573	20241101	105900	88773395	2440	2440	2440	2440	2
574	20241101	105800	88768515	2445	2440	2445	2440	36
575	20241101	105700	88680550	2440	2440	2440	2440	0
576	20241101	105600	88680550	2440	2445	2445	2440	50
577	20241101	105500	88558325	2445	2445	2445	2445	0
578	20241101	105400	88558325	2445	2445	2445	2445	1
579	20241101	105300	88555880	2445	2445	2445	2445	0
580	20241101	105200	88555880	2445	2445	2445	2445	0
581	20241101	105100	88555880	2445	2445	2445	2445	0
582	20241101	105000	88555880	2445	2445	2445	2445	0
583	20241101	104900	88555880	2445	2445	2445	2445	0
584	20241101	104800	88555880	2445	2445	2445	2445	0
585	20241101	104700	88555880	2445	2445	2445	2445	0
586	20241101	104600	88555880	2445	2445	2445	2445	0
587	20241101	104500	88555880	2445	2445	2445	2445	20
588	20241101	104400	88506980	2445	2445	2445	2445	1
589	20241101	104300	88504535	2445	2445	2445	2445	1
590	20241101	104200	88502090	2445	2445	2445	2445	0
591	20241101	104100	88502090	2445	2445	2445	2445	0
592	20241101	104000	88502090	2445	2445	2445	2445	0
593	20241101	103900	88502090	2445	2445	2445	2445	0
594	20241101	103800	88502090	2445	2445	2445	2445	0
595	20241101	103700	88502090	2445	2445	2445	2445	0
596	20241101	103600	88502090	2445	2445	2445	2445	0
597	20241101	103500	88502090	2445	2445	2445	2445	0
598	20241101	103400	88502090	2445	2445	2445	2445	500
599	20241101	103300	87279590	2425	2440	2445	2425	430
600	20241101	103200	86235575	2445	2445	2445	2445	2
601	20241101	103100	86230685	2440	2440	2440	2440	0
602	20241101	103000	86230685	2440	2440	2440	2440	0
603	20241101	102900	86230685	2440	2440	2440	2440	60
604	20241101	102800	86084285	2440	2440	2440	2440	0
605	20241101	102700	86084285	2440	2440	2440	2440	0
606	20241101	102600	86084285	2440	2440	2440	2440	1
607	20241101	102500	86081845	2435	2435	2435	2435	0
608	20241101	102400	86081845	2435	2435	2435	2435	93
609	20241101	102300	85855390	2435	2435	2435	2435	0
610	20241101	102200	85855390	2435	2435	2435	2435	0
611	20241101	102100	85855390	2435	2435	2435	2435	0
612	20241101	102000	85855390	2435	2435	2435	2435	0
613	20241101	101900	85855390	2435	2430	2435	2430	502
614	20241101	101800	84635520	2430	2430	2430	2430	1
615	20241101	101700	84633090	2430	2430	2430	2430	5
616	20241101	101600	84620940	2430	2430	2430	2430	5
617	20241101	101500	84608790	2430	2430	2430	2430	205
618	20241101	101400	84110640	2430	2430	2430	2430	0
619	20241101	101300	84110640	2430	2430	2430	2430	0
620	20241101	101200	84110640	2430	2430	2430	2430	0
621	20241101	101100	84110640	2430	2430	2430	2430	0
622	20241101	101000	84110640	2430	2430	2430	2430	0
623	20241101	100900	84110640	2430	2430	2430	2430	0
624	20241101	100800	84110640	2430	2425	2430	2425	373
625	20241101	100700	83205615	2425	2425	2425	2425	9
626	20241101	100600	83183790	2425	2425	2425	2400	2005
627	20241101	100500	78358140	2425	2420	2435	2410	2009
628	20241101	100400	73509570	2440	2450	2450	2415	2014
629	20241101	100300	68639005	2450	2450	2450	2450	6
630	20241101	100200	68624305	2450	2450	2450	2450	0
631	20241101	100100	68624305	2450	2450	2450	2450	20
632	20241101	100000	68575305	2450	2450	2450	2450	20
633	20241101	095900	68526305	2445	2440	2445	2440	732
634	20241101	095800	66736725	2440	2440	2440	2440	488
635	20241101	095700	65546005	2465	2465	2465	2465	0
636	20241101	095600	65546005	2465	2420	2465	2415	1725
637	20241101	095500	61369850	2435	2445	2445	2430	944
638	20241101	095400	59073280	2445	2445	2445	2445	443
639	20241101	095300	57990145	2460	2460	2460	2460	530
640	20241101	095200	56686345	2445	2445	2445	2445	0
641	20241101	095100	56686345	2445	2465	2465	2445	1024
642	20241101	095000	54180725	2465	2465	2465	2465	0
643	20241101	094900	54180725	2465	2465	2465	2465	0
644	20241101	094800	54180725	2465	2465	2465	2465	0
645	20241101	094700	54180725	2465	2465	2465	2465	0
646	20241101	094600	54180725	2465	2465	2465	2465	15
647	20241101	094500	54143750	2470	2470	2470	2470	0
648	20241101	094400	54143750	2470	2470	2470	2470	0
649	20241101	094300	54143750	2470	2470	2470	2470	1
650	20241101	094200	54141280	2470	2470	2470	2470	32
651	20241101	094100	54062240	2470	2470	2470	2470	0
652	20241101	094000	54062240	2470	2470	2470	2470	0
653	20241101	093900	54062240	2470	2470	2470	2470	0
654	20241101	093800	54062240	2470	2460	2470	2460	3022
655	20241101	093700	46610850	2460	2460	2460	2460	1
656	20241101	093600	46608390	2460	2460	2460	2460	15
657	20241101	093500	46571490	2460	2460	2460	2460	3
658	20241101	093400	46564110	2450	2450	2450	2450	0
659	20241101	093300	46564110	2450	2450	2450	2450	11
660	20241101	093200	46537160	2450	2450	2450	2450	0
661	20241101	093100	46537160	2450	2450	2450	2450	22
662	20241101	093000	46483260	2465	2465	2465	2465	8
663	20241101	092900	46463540	2445	2445	2445	2445	3000
664	20241101	092800	39128540	2445	2445	2445	2445	0
665	20241101	092700	39128540	2445	2445	2445	2445	600
666	20241101	092600	37661540	2445	2445	2445	2445	3
667	20241101	092500	37654205	2445	2455	2455	2445	1337
668	20241101	092400	34374380	2460	2465	2465	2460	1401
669	20241101	092300	30925170	2470	2470	2470	2470	0
670	20241101	092200	30925170	2470	2470	2470	2470	371
671	20241101	092100	30008800	2460	2460	2460	2460	0
672	20241101	092000	30008800	2460	2460	2460	2460	0
673	20241101	091900	30008800	2460	2460	2460	2460	0
674	20241101	091800	30008800	2460	2470	2470	2460	1000
675	20241101	091700	27544610	2470	2470	2470	2470	0
676	20241101	091600	27544610	2470	2470	2470	2470	0
677	20241101	091500	27544610	2470	2470	2470	2470	290
678	20241101	091400	26828310	2470	2480	2480	2470	2077
679	20241101	091300	21687350	2470	2470	2470	2470	445
680	20241101	091200	20588200	2470	2480	2480	2470	1301
681	20241101	091100	17369980	2470	2480	2480	2470	3384
682	20241101	091000	9000430	2475	2480	2480	2475	400
683	20241101	090900	8009670	2470	2470	2470	2470	0
684	20241101	090800	8009670	2470	2470	2470	2470	100
685	20241101	090700	7762670	2470	2515	2515	2470	105
686	20241101	090600	7503095	2475	2510	2515	2450	1608
687	20241101	090500	3539045	2520	2520	2520	2520	0
688	20241101	090400	3539045	2520	2520	2520	2520	111
689	20241101	090300	3259325	2520	2525	2525	2520	220
690	20241101	090200	2704365	2530	2535	2535	2525	513
691	20241101	090100	1408895	2545	2545	2545	2545	352
692	20241101	090000	513055	2550	2555	2555	2550	201