KissMeData/432320/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	212700	194709510	4145	4145	4145	4145	1170
3	20241101	212600	194709510	4145	4145	4145	4145	0
4	20241101	212500	194709510	4145	4145	4145	4145	0
5	20241101	212400	194709510	4145	4145	4145	4145	0
6	20241101	212300	194709510	4145	4145	4145	4145	0
7	20241101	212200	194709510	4145	4145	4145	4145	0
8	20241101	212100	194709510	4145	4145	4145	4145	0
9	20241101	212000	194709510	4145	4145	4145	4145	0
10	20241101	211900	194709510	4145	4145	4145	4145	0
11	20241101	211800	194709510	4145	4145	4145	4145	0
12	20241101	211700	194709510	4145	4145	4145	4145	0
13	20241101	211600	194709510	4145	4145	4145	4145	0
14	20241101	211500	194709510	4145	4145	4145	4145	0
15	20241101	211400	194709510	4145	4145	4145	4145	0
16	20241101	211300	194709510	4145	4145	4145	4145	0
17	20241101	211200	194709510	4145	4145	4145	4145	0
18	20241101	211100	194709510	4145	4145	4145	4145	0
19	20241101	211000	194709510	4145	4145	4145	4145	0
20	20241101	210900	194709510	4145	4145	4145	4145	0
21	20241101	210800	194709510	4145	4145	4145	4145	0
22	20241101	210700	194709510	4145	4145	4145	4145	0
23	20241101	210600	194709510	4145	4145	4145	4145	0
24	20241101	210500	194709510	4145	4145	4145	4145	0
25	20241101	210400	194709510	4145	4145	4145	4145	0
26	20241101	210300	194709510	4145	4145	4145	4145	0
27	20241101	210200	194709510	4145	4145	4145	4145	0
28	20241101	210100	194709510	4145	4145	4145	4145	0
29	20241101	210000	194709510	4145	4145	4145	4145	0
30	20241101	205900	194709510	4145	4145	4145	4145	0
31	20241101	205800	194709510	4145	4145	4145	4145	0
32	20241101	205700	194709510	4145	4145	4145	4145	1170
33	20241101	205600	194709510	4145	4145	4145	4145	0
34	20241101	205500	194709510	4145	4145	4145	4145	0
35	20241101	205400	194709510	4145	4145	4145	4145	0
36	20241101	205300	194709510	4145	4145	4145	4145	0
37	20241101	205200	194709510	4145	4145	4145	4145	0
38	20241101	205100	194709510	4145	4145	4145	4145	0
39	20241101	205000	194709510	4145	4145	4145	4145	0
40	20241101	204900	194709510	4145	4145	4145	4145	0
41	20241101	204800	194709510	4145	4145	4145	4145	0
42	20241101	204700	194709510	4145	4145	4145	4145	0
43	20241101	204600	194709510	4145	4145	4145	4145	0
44	20241101	204500	194709510	4145	4145	4145	4145	0
45	20241101	204400	194709510	4145	4145	4145	4145	0
46	20241101	204300	194709510	4145	4145	4145	4145	0
47	20241101	204200	194709510	4145	4145	4145	4145	0
48	20241101	204100	194709510	4145	4145	4145	4145	0
49	20241101	204000	194709510	4145	4145	4145	4145	0
50	20241101	203900	194709510	4145	4145	4145	4145	0
51	20241101	203800	194709510	4145	4145	4145	4145	0
52	20241101	203700	194709510	4145	4145	4145	4145	0
53	20241101	203600	194709510	4145	4145	4145	4145	0
54	20241101	203500	194709510	4145	4145	4145	4145	0
55	20241101	203400	194709510	4145	4145	4145	4145	0
56	20241101	203300	194709510	4145	4145	4145	4145	0
57	20241101	203200	194709510	4145	4145	4145	4145	0
58	20241101	203100	194709510	4145	4145	4145	4145	0
59	20241101	203000	194709510	4145	4145	4145	4145	0
60	20241101	202900	194709510	4145	4145	4145	4145	0
61	20241101	202800	194709510	4145	4145	4145	4145	0
62	20241101	202700	194709510	4145	4145	4145	4145	1170
63	20241101	202600	194709510	4145	4145	4145	4145	0
64	20241101	202500	194709510	4145	4145	4145	4145	0
65	20241101	202400	194709510	4145	4145	4145	4145	0
66	20241101	202300	194709510	4145	4145	4145	4145	0
67	20241101	202200	194709510	4145	4145	4145	4145	0
68	20241101	202100	194709510	4145	4145	4145	4145	0
69	20241101	202000	194709510	4145	4145	4145	4145	0
70	20241101	201900	194709510	4145	4145	4145	4145	0
71	20241101	201800	194709510	4145	4145	4145	4145	0
72	20241101	201700	194709510	4145	4145	4145	4145	0
73	20241101	201600	194709510	4145	4145	4145	4145	0
74	20241101	201500	194709510	4145	4145	4145	4145	0
75	20241101	201400	194709510	4145	4145	4145	4145	0
76	20241101	201300	194709510	4145	4145	4145	4145	0
77	20241101	201200	194709510	4145	4145	4145	4145	0
78	20241101	201100	194709510	4145	4145	4145	4145	0
79	20241101	201000	194709510	4145	4145	4145	4145	0
80	20241101	200900	194709510	4145	4145	4145	4145	0
81	20241101	200800	194709510	4145	4145	4145	4145	0
82	20241101	200700	194709510	4145	4145	4145	4145	0
83	20241101	200600	194709510	4145	4145	4145	4145	0
84	20241101	200500	194709510	4145	4145	4145	4145	0
85	20241101	200400	194709510	4145	4145	4145	4145	0
86	20241101	200300	194709510	4145	4145	4145	4145	0
87	20241101	200200	194709510	4145	4145	4145	4145	0
88	20241101	200100	194709510	4145	4145	4145	4145	0
89	20241101	200000	194709510	4145	4145	4145	4145	0
90	20241101	195900	194709510	4145	4145	4145	4145	0
91	20241101	195800	194709510	4145	4145	4145	4145	0
92	20241101	195700	194709510	4145	4145	4145	4145	1170
93	20241101	195600	194709510	4145	4145	4145	4145	0
94	20241101	195500	194709510	4145	4145	4145	4145	0
95	20241101	195400	194709510	4145	4145	4145	4145	0
96	20241101	195300	194709510	4145	4145	4145	4145	0
97	20241101	195200	194709510	4145	4145	4145	4145	0
98	20241101	195100	194709510	4145	4145	4145	4145	0
99	20241101	195000	194709510	4145	4145	4145	4145	0
100	20241101	194900	194709510	4145	4145	4145	4145	0
101	20241101	194800	194709510	4145	4145	4145	4145	0
102	20241101	194700	194709510	4145	4145	4145	4145	0
103	20241101	194600	194709510	4145	4145	4145	4145	0
104	20241101	194500	194709510	4145	4145	4145	4145	0
105	20241101	194400	194709510	4145	4145	4145	4145	0
106	20241101	194300	194709510	4145	4145	4145	4145	0
107	20241101	194200	194709510	4145	4145	4145	4145	0
108	20241101	194100	194709510	4145	4145	4145	4145	0
109	20241101	194000	194709510	4145	4145	4145	4145	0
110	20241101	193900	194709510	4145	4145	4145	4145	0
111	20241101	193800	194709510	4145	4145	4145	4145	0
112	20241101	193700	194709510	4145	4145	4145	4145	0
113	20241101	193600	194709510	4145	4145	4145	4145	0
114	20241101	193500	194709510	4145	4145	4145	4145	0
115	20241101	193400	194709510	4145	4145	4145	4145	0
116	20241101	193300	194709510	4145	4145	4145	4145	0
117	20241101	193200	194709510	4145	4145	4145	4145	0
118	20241101	193100	194709510	4145	4145	4145	4145	0
119	20241101	193000	194709510	4145	4145	4145	4145	0
120	20241101	192900	194709510	4145	4145	4145	4145	0
121	20241101	192800	194709510	4145	4145	4145	4145	0
122	20241101	192700	194709510	4145	4145	4145	4145	1170
123	20241101	192600	194709510	4145	4145	4145	4145	0
124	20241101	192500	194709510	4145	4145	4145	4145	0
125	20241101	192400	194709510	4145	4145	4145	4145	0
126	20241101	192300	194709510	4145	4145	4145	4145	0
127	20241101	192200	194709510	4145	4145	4145	4145	0
128	20241101	192100	194709510	4145	4145	4145	4145	0
129	20241101	192000	194709510	4145	4145	4145	4145	0
130	20241101	191900	194709510	4145	4145	4145	4145	0
131	20241101	191800	194709510	4145	4145	4145	4145	0
132	20241101	191700	194709510	4145	4145	4145	4145	0
133	20241101	191600	194709510	4145	4145	4145	4145	0
134	20241101	191500	194709510	4145	4145	4145	4145	0
135	20241101	191400	194709510	4145	4145	4145	4145	0
136	20241101	191300	194709510	4145	4145	4145	4145	0
137	20241101	191200	194709510	4145	4145	4145	4145	0
138	20241101	191100	194709510	4145	4145	4145	4145	0
139	20241101	191000	194709510	4145	4145	4145	4145	0
140	20241101	190900	194709510	4145	4145	4145	4145	0
141	20241101	190800	194709510	4145	4145	4145	4145	0
142	20241101	190700	194709510	4145	4145	4145	4145	0
143	20241101	190600	194709510	4145	4145	4145	4145	0
144	20241101	190500	194709510	4145	4145	4145	4145	0
145	20241101	190400	194709510	4145	4145	4145	4145	0
146	20241101	190300	194709510	4145	4145	4145	4145	0
147	20241101	190200	194709510	4145	4145	4145	4145	0
148	20241101	190100	194709510	4145	4145	4145	4145	0
149	20241101	190000	194709510	4145	4145	4145	4145	0
150	20241101	185900	194709510	4145	4145	4145	4145	0
151	20241101	185800	194709510	4145	4145	4145	4145	0
152	20241101	185700	194709510	4145	4145	4145	4145	1170
153	20241101	185600	194709510	4145	4145	4145	4145	0
154	20241101	185500	194709510	4145	4145	4145	4145	0
155	20241101	185400	194709510	4145	4145	4145	4145	0
156	20241101	185300	194709510	4145	4145	4145	4145	0
157	20241101	185200	194709510	4145	4145	4145	4145	0
158	20241101	185100	194709510	4145	4145	4145	4145	0
159	20241101	185000	194709510	4145	4145	4145	4145	0
160	20241101	184900	194709510	4145	4145	4145	4145	0
161	20241101	184800	194709510	4145	4145	4145	4145	0
162	20241101	184700	194709510	4145	4145	4145	4145	0
163	20241101	184600	194709510	4145	4145	4145	4145	0
164	20241101	184500	194709510	4145	4145	4145	4145	0
165	20241101	184400	194709510	4145	4145	4145	4145	0
166	20241101	184300	194709510	4145	4145	4145	4145	0
167	20241101	184200	194709510	4145	4145	4145	4145	0
168	20241101	184100	194709510	4145	4145	4145	4145	0
169	20241101	184000	194709510	4145	4145	4145	4145	0
170	20241101	183900	194709510	4145	4145	4145	4145	0
171	20241101	183800	194709510	4145	4145	4145	4145	0
172	20241101	183700	194709510	4145	4145	4145	4145	0
173	20241101	183600	194709510	4145	4145	4145	4145	0
174	20241101	183500	194709510	4145	4145	4145	4145	0
175	20241101	183400	194709510	4145	4145	4145	4145	0
176	20241101	183300	194709510	4145	4145	4145	4145	0
177	20241101	183200	194709510	4145	4145	4145	4145	0
178	20241101	183100	194709510	4145	4145	4145	4145	0
179	20241101	183000	194709510	4145	4145	4145	4145	0
180	20241101	182900	194709510	4145	4145	4145	4145	0
181	20241101	182800	194709510	4145	4145	4145	4145	0
182	20241101	182700	194709510	4145	4145	4145	4145	1170
183	20241101	182600	194709510	4145	4145	4145	4145	0
184	20241101	182500	194709510	4145	4145	4145	4145	0
185	20241101	182400	194709510	4145	4145	4145	4145	0
186	20241101	182300	194709510	4145	4145	4145	4145	0
187	20241101	182200	194709510	4145	4145	4145	4145	0
188	20241101	182100	194709510	4145	4145	4145	4145	0
189	20241101	182000	194709510	4145	4145	4145	4145	0
190	20241101	181900	194709510	4145	4145	4145	4145	0
191	20241101	181800	194709510	4145	4145	4145	4145	0
192	20241101	181700	194709510	4145	4145	4145	4145	0
193	20241101	181600	194709510	4145	4145	4145	4145	0
194	20241101	181500	194709510	4145	4145	4145	4145	0
195	20241101	181400	194709510	4145	4145	4145	4145	0
196	20241101	181300	194709510	4145	4145	4145	4145	0
197	20241101	181200	194709510	4145	4145	4145	4145	0
198	20241101	181100	194709510	4145	4145	4145	4145	0
199	20241101	181000	194709510	4145	4145	4145	4145	0
200	20241101	180900	194709510	4145	4145	4145	4145	0
201	20241101	180800	194709510	4145	4145	4145	4145	0
202	20241101	180700	194709510	4145	4145	4145	4145	0
203	20241101	180600	194709510	4145	4145	4145	4145	0
204	20241101	180500	194709510	4145	4145	4145	4145	0
205	20241101	180400	194709510	4145	4145	4145	4145	0
206	20241101	180300	194709510	4145	4145	4145	4145	0
207	20241101	180200	194709510	4145	4145	4145	4145	0
208	20241101	180100	194709510	4145	4145	4145	4145	0
209	20241101	180000	194709510	4145	4145	4145	4145	0
210	20241101	175900	194709510	4145	4145	4145	4145	0
211	20241101	175800	194709510	4145	4145	4145	4145	0
212	20241101	175700	194709510	4145	4145	4145	4145	1170
213	20241101	175600	194709510	4145	4145	4145	4145	0
214	20241101	175500	194709510	4145	4145	4145	4145	0
215	20241101	175400	194709510	4145	4145	4145	4145	0
216	20241101	175300	194709510	4145	4145	4145	4145	0
217	20241101	175200	194709510	4145	4145	4145	4145	0
218	20241101	175100	194709510	4145	4145	4145	4145	0
219	20241101	175000	194709510	4145	4145	4145	4145	0
220	20241101	174900	194709510	4145	4145	4145	4145	0
221	20241101	174800	194709510	4145	4145	4145	4145	0
222	20241101	174700	194709510	4145	4145	4145	4145	0
223	20241101	174600	194709510	4145	4145	4145	4145	0
224	20241101	174500	194709510	4145	4145	4145	4145	0
225	20241101	174400	194709510	4145	4145	4145	4145	0
226	20241101	174300	194709510	4145	4145	4145	4145	0
227	20241101	174200	194709510	4145	4145	4145	4145	0
228	20241101	174100	194709510	4145	4145	4145	4145	0
229	20241101	174000	194709510	4145	4145	4145	4145	0
230	20241101	173900	194709510	4145	4145	4145	4145	0
231	20241101	173800	194709510	4145	4145	4145	4145	0
232	20241101	173700	194709510	4145	4145	4145	4145	0
233	20241101	173600	194709510	4145	4145	4145	4145	0
234	20241101	173500	194709510	4145	4145	4145	4145	0
235	20241101	173400	194709510	4145	4145	4145	4145	0
236	20241101	173300	194709510	4145	4145	4145	4145	0
237	20241101	173200	194709510	4145	4145	4145	4145	0
238	20241101	173100	194709510	4145	4145	4145	4145	0
239	20241101	173000	194709510	4145	4145	4145	4145	0
240	20241101	172900	194709510	4145	4145	4145	4145	0
241	20241101	172800	194709510	4145	4145	4145	4145	0
242	20241101	172700	194709510	4145	4145	4145	4145	1170
243	20241101	172600	194709510	4145	4145	4145	4145	0
244	20241101	172500	194709510	4145	4145	4145	4145	0
245	20241101	172400	194709510	4145	4145	4145	4145	0
246	20241101	172300	194709510	4145	4145	4145	4145	0
247	20241101	172200	194709510	4145	4145	4145	4145	0
248	20241101	172100	194709510	4145	4145	4145	4145	0
249	20241101	172000	194709510	4145	4145	4145	4145	0
250	20241101	171900	194709510	4145	4145	4145	4145	0
251	20241101	171800	194709510	4145	4145	4145	4145	0
252	20241101	171700	194709510	4145	4145	4145	4145	0
253	20241101	171600	194709510	4145	4145	4145	4145	0
254	20241101	171500	194709510	4145	4145	4145	4145	0
255	20241101	171400	194709510	4145	4145	4145	4145	0
256	20241101	171300	194709510	4145	4145	4145	4145	0
257	20241101	171200	194709510	4145	4145	4145	4145	0
258	20241101	171100	194709510	4145	4145	4145	4145	0
259	20241101	171000	194709510	4145	4145	4145	4145	0
260	20241101	170900	194709510	4145	4145	4145	4145	0
261	20241101	170800	194709510	4145	4145	4145	4145	0
262	20241101	170700	194709510	4145	4145	4145	4145	0
263	20241101	170600	194709510	4145	4145	4145	4145	0
264	20241101	170500	194709510	4145	4145	4145	4145	0
265	20241101	170400	194709510	4145	4145	4145	4145	0
266	20241101	170300	194709510	4145	4145	4145	4145	0
267	20241101	170200	194709510	4145	4145	4145	4145	0
268	20241101	170100	194709510	4145	4145	4145	4145	0
269	20241101	170000	194709510	4145	4145	4145	4145	0
270	20241101	165900	194709510	4145	4145	4145	4145	0
271	20241101	165800	194709510	4145	4145	4145	4145	0
272	20241101	165700	194709510	4145	4145	4145	4145	1170
273	20241101	165600	194709510	4145	4145	4145	4145	0
274	20241101	165500	194709510	4145	4145	4145	4145	0
275	20241101	165400	194709510	4145	4145	4145	4145	0
276	20241101	165300	194709510	4145	4145	4145	4145	0
277	20241101	165200	194709510	4145	4145	4145	4145	0
278	20241101	165100	194709510	4145	4145	4145	4145	0
279	20241101	165000	194709510	4145	4145	4145	4145	0
280	20241101	164900	194709510	4145	4145	4145	4145	0
281	20241101	164800	194709510	4145	4145	4145	4145	0
282	20241101	164700	194709510	4145	4145	4145	4145	0
283	20241101	164600	194709510	4145	4145	4145	4145	0
284	20241101	164500	194709510	4145	4145	4145	4145	0
285	20241101	164400	194709510	4145	4145	4145	4145	0
286	20241101	164300	194709510	4145	4145	4145	4145	0
287	20241101	164200	194709510	4145	4145	4145	4145	0
288	20241101	164100	194709510	4145	4145	4145	4145	0
289	20241101	164000	194709510	4145	4145	4145	4145	0
290	20241101	163900	194709510	4145	4145	4145	4145	0
291	20241101	163800	194709510	4145	4145	4145	4145	0
292	20241101	163700	194709510	4145	4145	4145	4145	0
293	20241101	163600	194709510	4145	4145	4145	4145	0
294	20241101	163500	194709510	4145	4145	4145	4145	0
295	20241101	163400	194709510	4145	4145	4145	4145	0
296	20241101	163300	194709510	4145	4145	4145	4145	0
297	20241101	163200	194709510	4145	4145	4145	4145	0
298	20241101	163100	194709510	4145	4145	4145	4145	0
299	20241101	163000	194709510	4145	4145	4145	4145	0
300	20241101	162900	194709510	4145	4145	4145	4145	0
301	20241101	162800	194709510	4145	4145	4145	4145	0
302	20241101	162700	194709510	4145	4145	4145	4145	1170
303	20241101	162600	194709510	4145	4145	4145	4145	0
304	20241101	162500	194709510	4145	4145	4145	4145	0
305	20241101	162400	194709510	4145	4145	4145	4145	0
306	20241101	162300	194709510	4145	4145	4145	4145	0
307	20241101	162200	194709510	4145	4145	4145	4145	0
308	20241101	162100	194709510	4145	4145	4145	4145	0
309	20241101	162000	194709510	4145	4145	4145	4145	0
310	20241101	161900	194709510	4145	4145	4145	4145	0
311	20241101	161800	194709510	4145	4145	4145	4145	0
312	20241101	161700	194709510	4145	4145	4145	4145	0
313	20241101	161600	194709510	4145	4145	4145	4145	0
314	20241101	161500	194709510	4145	4145	4145	4145	0
315	20241101	161400	194709510	4145	4145	4145	4145	0
316	20241101	161300	194709510	4145	4145	4145	4145	0
317	20241101	161200	194709510	4145	4145	4145	4145	0
318	20241101	161100	194709510	4145	4145	4145	4145	0
319	20241101	161000	194709510	4145	4145	4145	4145	0
320	20241101	160900	194709510	4145	4145	4145	4145	0
321	20241101	160800	194709510	4145	4145	4145	4145	0
322	20241101	160700	194709510	4145	4145	4145	4145	0
323	20241101	160600	194709510	4145	4145	4145	4145	0
324	20241101	160500	194709510	4145	4145	4145	4145	0
325	20241101	160400	194709510	4145	4145	4145	4145	0
326	20241101	160300	194709510	4145	4145	4145	4145	0
327	20241101	160200	194709510	4145	4145	4145	4145	0
328	20241101	160100	194709510	4145	4145	4145	4145	0
329	20241101	160000	194709510	4145	4145	4145	4145	0
330	20241101	155900	194709510	4145	4145	4145	4145	0
331	20241101	155800	194709510	4145	4145	4145	4145	0
332	20241101	155700	194709510	4145	4145	4145	4145	1170
333	20241101	155600	194709510	4145	4145	4145	4145	0
334	20241101	155500	194709510	4145	4145	4145	4145	0
335	20241101	155400	194709510	4145	4145	4145	4145	0
336	20241101	155300	194709510	4145	4145	4145	4145	0
337	20241101	155200	194709510	4145	4145	4145	4145	0
338	20241101	155100	194709510	4145	4145	4145	4145	0
339	20241101	155000	194709510	4145	4145	4145	4145	0
340	20241101	154900	194709510	4145	4145	4145	4145	0
341	20241101	154800	194709510	4145	4145	4145	4145	0
342	20241101	154700	194709510	4145	4145	4145	4145	0
343	20241101	154600	194709510	4145	4145	4145	4145	0
344	20241101	154500	194709510	4145	4145	4145	4145	0
345	20241101	154400	194709510	4145	4145	4145	4145	0
346	20241101	154300	194709510	4145	4145	4145	4145	0
347	20241101	154200	194709510	4145	4145	4145	4145	0
348	20241101	154100	194709510	4145	4145	4145	4145	0
349	20241101	154000	194709510	4145	4145	4145	4145	0
350	20241101	153900	194709510	4145	4145	4145	4145	0
351	20241101	153800	194709510	4145	4145	4145	4145	0
352	20241101	153700	194709510	4145	4145	4145	4145	0
353	20241101	153600	194709510	4145	4145	4145	4145	0
354	20241101	153500	194709510	4145	4145	4145	4145	0
355	20241101	153400	194709510	4145	4145	4145	4145	0
356	20241101	153300	194709510	4145	4145	4145	4145	0
357	20241101	153200	194709510	4145	4145	4145	4145	0
358	20241101	153100	194709510	4145	4145	4145	4145	0
359	20241101	153000	194709510	4145	4145	4145	4145	1170
360	20241101	152900	189859860	4145	4145	4145	4145	0
361	20241101	152800	189859860	4145	4145	4145	4145	0
362	20241101	152700	189859860	4145	4145	4145	4145	0
363	20241101	152600	189859860	4145	4145	4145	4145	0
364	20241101	152500	189859860	4145	4145	4145	4145	0
365	20241101	152400	189859860	4145	4145	4145	4145	0
366	20241101	152300	189859860	4145	4145	4145	4145	0
367	20241101	152200	189859860	4145	4145	4145	4145	0
368	20241101	152100	189859860	4145	4145	4145	4145	0
369	20241101	152000	189859860	4145	4145	4145	4145	0
370	20241101	151900	189859860	4145	4120	4145	4115	3688
371	20241101	151800	174610240	4120	4120	4120	4115	310
372	20241101	151700	173333425	4120	4115	4120	4115	311
373	20241101	151600	172052745	4115	4115	4115	4115	0
374	20241101	151500	172052745	4115	4115	4115	4115	510
375	20241101	151400	169954095	4120	4120	4120	4120	5
376	20241101	151300	169933495	4120	4120	4120	4120	0
377	20241101	151200	169933495	4120	4120	4120	4120	0
378	20241101	151100	169933495	4120	4120	4120	4120	22
379	20241101	151000	169842855	4120	4120	4120	4120	2
380	20241101	150900	169834615	4120	4120	4120	4120	1
381	20241101	150800	169830495	4120	4130	4130	4120	38
382	20241101	150700	169673755	4120	4130	4130	4120	160
383	20241101	150600	169014545	4120	4120	4120	4120	160
384	20241101	150500	168355345	4130	4130	4130	4130	141
385	20241101	150400	167773015	4135	4135	4135	4135	5
386	20241101	150300	167752340	4140	4115	4140	4115	548
387	20241101	150200	165487275	4120	4120	4120	4120	0
388	20241101	150100	165487275	4120	4120	4120	4120	160
389	20241101	150000	164828075	4125	4125	4140	4125	313
390	20241101	145900	163535450	4120	4130	4130	4120	161
391	20241101	145800	162872120	4130	4135	4135	4130	66
392	20241101	145700	162599235	4140	4130	4140	4130	291
393	20241101	145600	161395665	4120	4120	4120	4120	160
394	20241101	145500	160736465	4115	4115	4115	4115	0
395	20241101	145400	160736465	4115	4120	4120	4115	660
396	20241101	145300	158019760	4130	4130	4130	4130	0
397	20241101	145200	158019760	4130	4120	4135	4120	572
398	20241101	145100	155658505	4120	4120	4120	4120	0
399	20241101	145000	155658505	4120	4120	4120	4120	160
400	20241101	144900	154999305	4125	4125	4125	4125	1
401	20241101	144800	154995180	4120	4120	4120	4120	199
402	20241101	144700	154175300	4125	4125	4125	4125	5
403	20241101	144600	154154675	4120	4120	4120	4120	160
404	20241101	144500	153495475	4120	4120	4120	4120	0
405	20241101	144400	153495475	4120	4125	4125	4120	260
406	20241101	144300	152423775	4125	4125	4125	4125	21
407	20241101	144200	152337150	4125	4125	4125	4125	0
408	20241101	144100	152337150	4125	4120	4130	4120	246
409	20241101	144000	151323180	4120	4120	4120	4120	0
410	20241101	143900	151323180	4120	4120	4120	4120	120
411	20241101	143800	150828780	4120	4120	4120	4120	134
412	20241101	143700	150276700	4120	4120	4120	4120	26
413	20241101	143600	150169580	4120	4120	4120	4120	0
414	20241101	143500	150169580	4120	4120	4120	4120	160
415	20241101	143400	149510380	4125	4125	4125	4125	20
416	20241101	143300	149427880	4130	4130	4130	4130	100
417	20241101	143200	149014880	4140	4140	4140	4140	10
418	20241101	143100	148973480	4135	4135	4135	4135	278
419	20241101	143000	147823950	4135	4135	4135	4130	257
420	20241101	142900	146761420	4135	4125	4135	4125	157
421	20241101	142800	146112245	4120	4130	4130	4120	162
422	20241101	142700	145444785	4135	4125	4135	4125	520
423	20241101	142600	143295830	4125	4125	4125	4125	62
424	20241101	142500	143040080	4120	4120	4120	4120	0
425	20241101	142400	143040080	4120	4120	4120	4120	160
426	20241101	142300	142380880	4120	4120	4120	4120	0
427	20241101	142200	142380880	4120	4130	4135	4120	163
428	20241101	142100	141709280	4130	4125	4135	4125	528
429	20241101	142000	139527760	4125	4125	4125	4125	1
430	20241101	141900	139523635	4120	4120	4120	4120	1660
431	20241101	141800	132684435	4130	4130	4130	4130	0
432	20241101	141700	132684435	4130	4125	4130	4125	261
433	20241101	141600	131607305	4125	4125	4125	4125	0
434	20241101	141500	131607305	4125	4130	4130	4125	170
435	20241101	141400	130906005	4130	4130	4130	4130	1
436	20241101	141300	130901875	4125	4125	4125	4125	160
437	20241101	141200	130241875	4125	4125	4125	4125	0
438	20241101	141100	130241875	4125	4125	4125	4125	160
439	20241101	141000	129581875	4125	4125	4125	4125	0
440	20241101	140900	129581875	4125	4125	4125	4125	160
441	20241101	140800	128921875	4130	4130	4130	4130	52
442	20241101	140700	128707115	4140	4135	4140	4135	839
443	20241101	140600	125234800	4130	4125	4130	4125	274
444	20241101	140500	124103980	4130	4130	4130	4130	0
445	20241101	140400	124103980	4130	4130	4130	4130	46
446	20241101	140300	123914000	4135	4135	4135	4135	2
447	20241101	140200	123905730	4130	4130	4130	4130	160
448	20241101	140100	123244930	4130	4130	4130	4130	109
449	20241101	140000	122794760	4125	4130	4130	4125	225
450	20241101	135900	121866625	4135	4135	4135	4135	0
451	20241101	135800	121866625	4135	4135	4135	4135	99
452	20241101	135700	121457260	4135	4135	4135	4135	29
453	20241101	135600	121337345	4135	4135	4135	4130	1539
454	20241101	135500	114977600	4140	4140	4140	4140	90
455	20241101	135400	114605000	4145	4145	4145	4145	0
456	20241101	135300	114605000	4145	4145	4145	4145	125
457	20241101	135200	114086875	4150	4150	4150	4150	0
458	20241101	135100	114086875	4150	4155	4155	4150	29
459	20241101	135000	113966385	4155	4155	4155	4155	0
460	20241101	134900	113966385	4155	4155	4155	4155	103
461	20241101	134800	113538420	4155	4155	4155	4155	323
462	20241101	134700	112196355	4155	4155	4155	4150	881
463	20241101	134600	108538720	4155	4155	4155	4155	10
464	20241101	134500	108497170	4150	4150	4150	4150	0
465	20241101	134400	108497170	4150	4150	4150	4150	0
466	20241101	134300	108497170	4150	4150	4150	4150	0
467	20241101	134200	108497170	4150	4150	4150	4150	0
468	20241101	134100	108497170	4150	4155	4155	4150	106
469	20241101	134000	108056825	4150	4150	4150	4150	0
470	20241101	133900	108056825	4150	4150	4150	4150	0
471	20241101	133800	108056825	4150	4150	4150	4150	0
472	20241101	133700	108056825	4150	4150	4150	4150	0
473	20241101	133600	108056825	4150	4150	4150	4150	0
474	20241101	133500	108056825	4150	4150	4150	4150	0
475	20241101	133400	108056825	4150	4150	4150	4150	0
476	20241101	133300	108056825	4150	4150	4150	4150	0
477	20241101	133200	108056825	4150	4150	4150	4150	0
478	20241101	133100	108056825	4150	4150	4150	4150	0
479	20241101	133000	108056825	4150	4150	4150	4150	0
480	20241101	132900	108056825	4150	4150	4150	4150	0
481	20241101	132800	108056825	4150	4150	4150	4150	0
482	20241101	132700	108056825	4150	4150	4150	4150	0
483	20241101	132600	108056825	4150	4150	4150	4150	0
484	20241101	132500	108056825	4150	4150	4150	4150	0
485	20241101	132400	108056825	4150	4150	4150	4150	0
486	20241101	132300	108056825	4150	4150	4150	4150	188
487	20241101	132200	107276625	4150	4150	4150	4150	0
488	20241101	132100	107276625	4150	4150	4150	4150	0
489	20241101	132000	107276625	4150	4150	4150	4150	23
490	20241101	131900	107181175	4145	4145	4145	4145	0
491	20241101	131800	107181175	4145	4145	4145	4145	0
492	20241101	131700	107181175	4145	4145	4145	4145	0
493	20241101	131600	107181175	4145	4145	4145	4145	0
494	20241101	131500	107181175	4145	4145	4145	4145	0
495	20241101	131400	107181175	4145	4145	4145	4145	0
496	20241101	131300	107181175	4145	4145	4145	4145	0
497	20241101	131200	107181175	4145	4145	4145	4145	0
498	20241101	131100	107181175	4145	4145	4145	4145	0
499	20241101	131000	107181175	4145	4145	4145	4145	0
500	20241101	130900	107181175	4145	4160	4160	4145	2007
501	20241101	130800	98850655	4160	4160	4160	4160	20
502	20241101	130700	98767455	4160	4160	4160	4160	11
503	20241101	130600	98721695	4155	4155	4155	4155	0
504	20241101	130500	98721695	4155	4155	4155	4155	0
505	20241101	130400	98721695	4155	4155	4155	4155	0
506	20241101	130300	98721695	4155	4155	4155	4155	0
507	20241101	130200	98721695	4155	4155	4155	4155	267
508	20241101	130100	97612310	4160	4160	4160	4160	1
509	20241101	130000	97608150	4160	4160	4160	4160	0
510	20241101	125900	97608150	4160	4160	4160	4160	0
511	20241101	125800	97608150	4160	4160	4160	4160	0
512	20241101	125700	97608150	4160	4160	4160	4160	0
513	20241101	125600	97608150	4160	4160	4160	4160	7
514	20241101	125500	97579030	4160	4160	4160	4160	0
515	20241101	125400	97579030	4160	4160	4160	4160	0
516	20241101	125300	97579030	4160	4160	4160	4160	0
517	20241101	125200	97579030	4160	4160	4160	4160	2
518	20241101	125100	97570710	4160	4160	4160	4160	0
519	20241101	125000	97570710	4160	4160	4160	4160	1
520	20241101	124900	97566550	4160	4160	4160	4160	0
521	20241101	124800	97566550	4160	4160	4160	4160	0
522	20241101	124700	97566550	4160	4160	4160	4160	0
523	20241101	124600	97566550	4160	4160	4160	4160	0
524	20241101	124500	97566550	4160	4160	4160	4160	1
525	20241101	124400	97562390	4160	4160	4160	4160	1
526	20241101	124300	97558230	4160	4160	4160	4160	0
527	20241101	124200	97558230	4160	4160	4160	4160	1
528	20241101	124100	97554070	4160	4160	4160	4160	10
529	20241101	124000	97512470	4160	4160	4160	4160	0
530	20241101	123900	97512470	4160	4160	4160	4160	0
531	20241101	123800	97512470	4160	4160	4160	4160	0
532	20241101	123700	97512470	4160	4160	4160	4160	1
533	20241101	123600	97508310	4155	4155	4155	4155	2
534	20241101	123500	97500000	4160	4160	4160	4160	0
535	20241101	123400	97500000	4160	4160	4160	4160	0
536	20241101	123300	97500000	4160	4160	4160	4160	0
537	20241101	123200	97500000	4160	4160	4160	4160	208
538	20241101	123100	96634720	4160	4160	4160	4160	0
539	20241101	123000	96634720	4160	4155	4160	4155	252
540	20241101	122900	95586410	4155	4155	4155	4155	10
541	20241101	122800	95544860	4155	4155	4155	4155	0
542	20241101	122700	95544860	4155	4155	4155	4155	0
543	20241101	122600	95544860	4155	4155	4155	4155	0
544	20241101	122500	95544860	4155	4155	4155	4155	1
545	20241101	122400	95540705	4155	4155	4155	4155	0
546	20241101	122300	95540705	4155	4155	4155	4155	0
547	20241101	122200	95540705	4155	4155	4155	4155	0
548	20241101	122100	95540705	4155	4155	4155	4155	0
549	20241101	122000	95540705	4155	4155	4155	4155	67
550	20241101	121900	95262320	4150	4150	4150	4150	0
551	20241101	121800	95262320	4150	4150	4150	4150	0
552	20241101	121700	95262320	4150	4150	4150	4150	0
553	20241101	121600	95262320	4150	4150	4150	4150	0
554	20241101	121500	95262320	4150	4150	4150	4150	5
555	20241101	121400	95241570	4150	4150	4150	4150	0
556	20241101	121300	95241570	4150	4150	4150	4150	0
557	20241101	121200	95241570	4150	4150	4150	4150	0
558	20241101	121100	95241570	4150	4150	4150	4150	4
559	20241101	121000	95224970	4150	4150	4150	4150	0
560	20241101	120900	95224970	4150	4150	4150	4150	1
561	20241101	120800	95220820	4160	4160	4160	4160	0
562	20241101	120700	95220820	4160	4160	4160	4160	224
563	20241101	120600	94288980	4160	4145	4160	4145	2844
564	20241101	120500	82475440	4145	4145	4145	4145	2
565	20241101	120400	82467150	4145	4145	4145	4145	0
566	20241101	120300	82467150	4145	4145	4145	4145	0
567	20241101	120200	82467150	4145	4145	4145	4145	4
568	20241101	120100	82450570	4140	4140	4140	4140	0
569	20241101	120000	82450570	4140	4140	4140	4140	10
570	20241101	115900	82409170	4145	4145	4145	4145	0
571	20241101	115800	82409170	4145	4145	4145	4145	0
572	20241101	115700	82409170	4145	4145	4145	4145	0
573	20241101	115600	82409170	4145	4145	4145	4145	0
574	20241101	115500	82409170	4145	4145	4145	4145	0
575	20241101	115400	82409170	4145	4145	4145	4145	1
576	20241101	115300	82405025	4145	4145	4145	4145	1
577	20241101	115200	82400880	4145	4145	4145	4145	0
578	20241101	115100	82400880	4145	4145	4145	4145	0
579	20241101	115000	82400880	4145	4145	4145	4145	0
580	20241101	114900	82400880	4145	4145	4145	4145	0
581	20241101	114800	82400880	4145	4145	4145	4145	1
582	20241101	114700	82396735	4145	4145	4145	4145	2
583	20241101	114600	82388445	4140	4140	4140	4140	0
584	20241101	114500	82388445	4140	4140	4140	4140	0
585	20241101	114400	82388445	4140	4140	4140	4140	0
586	20241101	114300	82388445	4140	4140	4140	4140	0
587	20241101	114200	82388445	4140	4140	4140	4140	1433
588	20241101	114100	76455825	4145	4145	4145	4145	225
589	20241101	114000	75523200	4140	4140	4140	4140	0
590	20241101	113900	75523200	4140	4140	4140	4140	299
591	20241101	113800	74285340	4140	4140	4140	4140	0
592	20241101	113700	74285340	4140	4140	4140	4140	1
593	20241101	113600	74281200	4140	4140	4140	4140	0
594	20241101	113500	74281200	4140	4140	4140	4140	611
595	20241101	113400	71751660	4140	4140	4140	4140	10
596	20241101	113300	71710260	4145	4145	4145	4145	0
597	20241101	113200	71710260	4145	4145	4145	4145	0
598	20241101	113100	71710260	4145	4145	4145	4145	2
599	20241101	113000	71701970	4145	4145	4145	4145	50
600	20241101	112900	71494720	4145	4145	4145	4145	0
601	20241101	112800	71494720	4145	4145	4145	4145	0
602	20241101	112700	71494720	4145	4145	4145	4145	0
603	20241101	112600	71494720	4145	4145	4145	4145	52
604	20241101	112500	71279180	4145	4145	4145	4145	1
605	20241101	112400	71275035	4140	4140	4140	4140	0
606	20241101	112300	71275035	4140	4140	4140	4140	1
607	20241101	112200	71270895	4140	4140	4140	4140	0
608	20241101	112100	71270895	4140	4135	4140	4135	906
609	20241101	112000	67521730	4135	4135	4135	4135	1
610	20241101	111900	67517595	4140	4140	4140	4140	0
611	20241101	111800	67517595	4140	4140	4140	4140	0
612	20241101	111700	67517595	4140	4140	4140	4140	0
613	20241101	111600	67517595	4140	4140	4140	4140	0
614	20241101	111500	67517595	4140	4140	4140	4140	0
615	20241101	111400	67517595	4140	4140	4140	4140	0
616	20241101	111300	67517595	4140	4140	4140	4140	0
617	20241101	111200	67517595	4140	4140	4140	4140	11
618	20241101	111100	67472055	4140	4140	4140	4140	154
619	20241101	111000	66834495	4145	4145	4145	4145	0
620	20241101	110900	66834495	4145	4145	4145	4145	1
621	20241101	110800	66830350	4145	4140	4145	4140	164
622	20241101	110700	66151385	4140	4140	4140	4140	0
623	20241101	110600	66151385	4140	4140	4140	4140	165
624	20241101	110500	65468285	4140	4140	4140	4140	0
625	20241101	110400	65468285	4140	4140	4140	4140	433
626	20241101	110300	63675665	4145	4145	4145	4145	0
627	20241101	110200	63675665	4145	4145	4145	4145	0
628	20241101	110100	63675665	4145	4145	4145	4145	0
629	20241101	110000	63675665	4145	4145	4145	4145	3
630	20241101	105900	63663230	4145	4145	4145	4145	2
631	20241101	105800	63654940	4145	4145	4145	4145	5
632	20241101	105700	63634215	4135	4140	4140	4135	500
633	20241101	105600	61565045	4145	4145	4145	4145	9
634	20241101	105500	61527740	4145	4145	4145	4145	0
635	20241101	105400	61527740	4145	4145	4145	4145	0
636	20241101	105300	61527740	4145	4145	4145	4145	4
637	20241101	105200	61511160	4145	4145	4145	4145	3
638	20241101	105100	61498725	4145	4145	4145	4145	40
639	20241101	105000	61332925	4145	4145	4145	4145	320
640	20241101	104900	60006525	4145	4145	4145	4145	0
641	20241101	104800	60006525	4145	4145	4145	4145	8
642	20241101	104700	59973365	4145	4145	4145	4145	263
643	20241101	104600	58883230	4150	4150	4150	4150	415
644	20241101	104500	57160980	4155	4155	4155	4155	0
645	20241101	104400	57160980	4155	4150	4155	4150	138
646	20241101	104300	56588230	4150	4150	4150	4150	907
647	20241101	104200	52824180	4150	4150	4150	4150	4
648	20241101	104100	52807580	4150	4150	4150	4150	0
649	20241101	104000	52807580	4150	4150	4150	4150	0
650	20241101	103900	52807580	4150	4150	4150	4150	0
651	20241101	103800	52807580	4150	4150	4150	4150	2
652	20241101	103700	52799280	4150	4150	4150	4150	0
653	20241101	103600	52799280	4150	4150	4150	4150	0
654	20241101	103500	52799280	4150	4150	4150	4150	34
655	20241101	103400	52658180	4150	4150	4150	4150	1
656	20241101	103300	52654030	4150	4145	4150	4145	107
657	20241101	103200	52210500	4145	4150	4150	4145	346
658	20241101	103100	50775955	4150	4150	4150	4150	0
659	20241101	103000	50775955	4150	4150	4150	4150	0
660	20241101	102900	50775955	4150	4150	4150	4150	26
661	20241101	102800	50668055	4160	4160	4160	4160	10
662	20241101	102700	50626455	4160	4160	4160	4160	55
663	20241101	102600	50397655	4160	4160	4160	4160	0
664	20241101	102500	50397655	4160	4160	4160	4160	0
665	20241101	102400	50397655	4160	4160	4160	4160	0
666	20241101	102300	50397655	4160	4160	4160	4160	0
667	20241101	102200	50397655	4160	4160	4160	4160	0
668	20241101	102100	50397655	4160	4160	4160	4160	0
669	20241101	102000	50397655	4160	4160	4160	4160	113
670	20241101	101900	49927575	4160	4160	4160	4160	327
671	20241101	101800	48567255	4160	4160	4160	4150	5017
672	20241101	101700	27735165	4160	4160	4160	4160	1300
673	20241101	101600	22327165	4160	4160	4160	4160	10
674	20241101	101500	22285565	4160	4160	4160	4160	0
675	20241101	101400	22285565	4160	4160	4160	4160	0
676	20241101	101300	22285565	4160	4160	4160	4160	0
677	20241101	101200	22285565	4160	4165	4165	4160	3
678	20241101	101100	22273080	4165	4165	4165	4165	5
679	20241101	101000	22252255	4165	4165	4165	4165	6
680	20241101	100900	22227265	4165	4165	4165	4165	38
681	20241101	100800	22068995	4165	4165	4165	4165	1
682	20241101	100700	22064830	4160	4160	4160	4160	3
683	20241101	100600	22052350	4160	4160	4160	4160	6
684	20241101	100500	22027390	4165	4165	4165	4165	11
685	20241101	100400	21981575	4165	4165	4165	4165	21
686	20241101	100300	21894110	4165	4165	4165	4165	0
687	20241101	100200	21894110	4165	4165	4165	4165	10
688	20241101	100100	21852460	4165	4165	4165	4165	46
689	20241101	100000	21660870	4165	4165	4165	4165	75
690	20241101	095900	21348495	4165	4165	4165	4165	3
691	20241101	095800	21336000	4165	4165	4165	4165	1
692	20241101	095700	21331835	4165	4165	4165	4165	25
693	20241101	095600	21227710	4165	4165	4165	4165	43
694	20241101	095500	21048615	4165	4165	4165	4165	0
695	20241101	095400	21048615	4165	4165	4165	4165	0
696	20241101	095300	21048615	4165	4165	4165	4165	51
697	20241101	095200	20836200	4160	4160	4160	4160	8
698	20241101	095100	20802920	4165	4160	4165	4160	1295
699	20241101	095000	15415655	4165	4165	4165	4165	60
700	20241101	094900	15165755	4165	4165	4165	4165	11
701	20241101	094800	15119940	4165	4165	4165	4165	0
702	20241101	094700	15119940	4165	4165	4165	4165	1
703	20241101	094600	15115775	4165	4165	4165	4165	0
704	20241101	094500	15115775	4165	4165	4165	4165	0
705	20241101	094400	15115775	4165	4165	4165	4165	2
706	20241101	094300	15107445	4165	4165	4165	4165	7
707	20241101	094200	15078290	4160	4160	4160	4160	15
708	20241101	094100	15015890	4160	4160	4160	4160	0
709	20241101	094000	15015890	4160	4160	4160	4160	114
710	20241101	093900	14541650	4160	4160	4160	4160	3
711	20241101	093800	14529170	4160	4160	4160	4160	3
712	20241101	093700	14516690	4160	4160	4160	4160	4
713	20241101	093600	14500050	4160	4160	4160	4160	5
714	20241101	093500	14479250	4160	4160	4160	4160	35
715	20241101	093400	14333650	4160	4160	4160	4160	0
716	20241101	093300	14333650	4160	4160	4160	4160	1
717	20241101	093200	14329490	4155	4155	4155	4155	1
718	20241101	093100	14325335	4160	4160	4160	4160	244
719	20241101	093000	13310295	4165	4165	4165	4165	17
720	20241101	092900	13239490	4160	4160	4160	4160	0
721	20241101	092800	13239490	4160	4160	4160	4160	5
722	20241101	092700	13218690	4165	4165	4165	4165	0
723	20241101	092600	13218690	4165	4165	4165	4165	0
724	20241101	092500	13218690	4165	4165	4165	4165	0
725	20241101	092400	13218690	4165	4165	4165	4165	51
726	20241101	092300	13006275	4160	4160	4160	4160	2
727	20241101	092200	12997955	4160	4160	4160	4160	45
728	20241101	092100	12810755	4160	4160	4160	4160	5
729	20241101	092000	12789955	4150	4150	4150	4150	0
730	20241101	091900	12789955	4150	4150	4150	4150	5
731	20241101	091800	12769205	4150	4150	4150	4150	0
732	20241101	091700	12769205	4150	4170	4170	4150	162
733	20241101	091600	12095835	4170	4170	4170	4170	0
734	20241101	091500	12095835	4170	4170	4170	4160	253
735	20241101	091400	11042730	4170	4170	4170	4170	20
736	20241101	091300	10959330	4170	4180	4180	4170	137
737	20241101	091200	10387280	4180	4180	4180	4180	3
738	20241101	091100	10374740	4175	4190	4190	4175	1170
739	20241101	091000	5480220	4190	4190	4190	4190	13
740	20241101	090900	5425750	4190	4195	4195	4190	666
741	20241101	090800	2635045	4190	4190	4190	4190	0
742	20241101	090700	2635045	4190	4190	4190	4190	55
743	20241101	090600	2404595	4190	4190	4190	4190	5
744	20241101	090500	2383645	4190	4190	4190	4190	10
745	20241101	090400	2341745	4190	4190	4190	4190	0
746	20241101	090300	2341745	4190	4190	4190	4190	0
747	20241101	090200	2341745	4190	4190	4190	4190	15
748	20241101	090100	2278895	4180	4180	4180	4180	3
749	20241101	090000	2266355	4190	4200	4200	4190	540