KissMeData/366030/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	211600	255337625	4175	4175	4175	4175	1604
3	20241101	211500	255337625	4175	4175	4175	4175	0
4	20241101	211400	255337625	4175	4175	4175	4175	0
5	20241101	211300	255337625	4175	4175	4175	4175	0
6	20241101	211200	255337625	4175	4175	4175	4175	0
7	20241101	211100	255337625	4175	4175	4175	4175	0
8	20241101	211000	255337625	4175	4175	4175	4175	0
9	20241101	210900	255337625	4175	4175	4175	4175	0
10	20241101	210800	255337625	4175	4175	4175	4175	0
11	20241101	210700	255337625	4175	4175	4175	4175	0
12	20241101	210600	255337625	4175	4175	4175	4175	0
13	20241101	210500	255337625	4175	4175	4175	4175	0
14	20241101	210400	255337625	4175	4175	4175	4175	0
15	20241101	210300	255337625	4175	4175	4175	4175	0
16	20241101	210200	255337625	4175	4175	4175	4175	0
17	20241101	210100	255337625	4175	4175	4175	4175	0
18	20241101	210000	255337625	4175	4175	4175	4175	0
19	20241101	205900	255337625	4175	4175	4175	4175	0
20	20241101	205800	255337625	4175	4175	4175	4175	0
21	20241101	205700	255337625	4175	4175	4175	4175	0
22	20241101	205600	255337625	4175	4175	4175	4175	0
23	20241101	205500	255337625	4175	4175	4175	4175	0
24	20241101	205400	255337625	4175	4175	4175	4175	0
25	20241101	205300	255337625	4175	4175	4175	4175	0
26	20241101	205200	255337625	4175	4175	4175	4175	0
27	20241101	205100	255337625	4175	4175	4175	4175	0
28	20241101	205000	255337625	4175	4175	4175	4175	0
29	20241101	204900	255337625	4175	4175	4175	4175	0
30	20241101	204800	255337625	4175	4175	4175	4175	0
31	20241101	204700	255337625	4175	4175	4175	4175	0
32	20241101	204600	255337625	4175	4175	4175	4175	1604
33	20241101	204500	255337625	4175	4175	4175	4175	0
34	20241101	204400	255337625	4175	4175	4175	4175	0
35	20241101	204300	255337625	4175	4175	4175	4175	0
36	20241101	204200	255337625	4175	4175	4175	4175	0
37	20241101	204100	255337625	4175	4175	4175	4175	0
38	20241101	204000	255337625	4175	4175	4175	4175	0
39	20241101	203900	255337625	4175	4175	4175	4175	0
40	20241101	203800	255337625	4175	4175	4175	4175	0
41	20241101	203700	255337625	4175	4175	4175	4175	0
42	20241101	203600	255337625	4175	4175	4175	4175	0
43	20241101	203500	255337625	4175	4175	4175	4175	0
44	20241101	203400	255337625	4175	4175	4175	4175	0
45	20241101	203300	255337625	4175	4175	4175	4175	0
46	20241101	203200	255337625	4175	4175	4175	4175	0
47	20241101	203100	255337625	4175	4175	4175	4175	0
48	20241101	203000	255337625	4175	4175	4175	4175	0
49	20241101	202900	255337625	4175	4175	4175	4175	0
50	20241101	202800	255337625	4175	4175	4175	4175	0
51	20241101	202700	255337625	4175	4175	4175	4175	0
52	20241101	202600	255337625	4175	4175	4175	4175	0
53	20241101	202500	255337625	4175	4175	4175	4175	0
54	20241101	202400	255337625	4175	4175	4175	4175	0
55	20241101	202300	255337625	4175	4175	4175	4175	0
56	20241101	202200	255337625	4175	4175	4175	4175	0
57	20241101	202100	255337625	4175	4175	4175	4175	0
58	20241101	202000	255337625	4175	4175	4175	4175	0
59	20241101	201900	255337625	4175	4175	4175	4175	0
60	20241101	201800	255337625	4175	4175	4175	4175	0
61	20241101	201700	255337625	4175	4175	4175	4175	0
62	20241101	201600	255337625	4175	4175	4175	4175	1604
63	20241101	201500	255337625	4175	4175	4175	4175	0
64	20241101	201400	255337625	4175	4175	4175	4175	0
65	20241101	201300	255337625	4175	4175	4175	4175	0
66	20241101	201200	255337625	4175	4175	4175	4175	0
67	20241101	201100	255337625	4175	4175	4175	4175	0
68	20241101	201000	255337625	4175	4175	4175	4175	0
69	20241101	200900	255337625	4175	4175	4175	4175	0
70	20241101	200800	255337625	4175	4175	4175	4175	0
71	20241101	200700	255337625	4175	4175	4175	4175	0
72	20241101	200600	255337625	4175	4175	4175	4175	0
73	20241101	200500	255337625	4175	4175	4175	4175	0
74	20241101	200400	255337625	4175	4175	4175	4175	0
75	20241101	200300	255337625	4175	4175	4175	4175	0
76	20241101	200200	255337625	4175	4175	4175	4175	0
77	20241101	200100	255337625	4175	4175	4175	4175	0
78	20241101	200000	255337625	4175	4175	4175	4175	0
79	20241101	195900	255337625	4175	4175	4175	4175	0
80	20241101	195800	255337625	4175	4175	4175	4175	0
81	20241101	195700	255337625	4175	4175	4175	4175	0
82	20241101	195600	255337625	4175	4175	4175	4175	0
83	20241101	195500	255337625	4175	4175	4175	4175	0
84	20241101	195400	255337625	4175	4175	4175	4175	0
85	20241101	195300	255337625	4175	4175	4175	4175	0
86	20241101	195200	255337625	4175	4175	4175	4175	0
87	20241101	195100	255337625	4175	4175	4175	4175	0
88	20241101	195000	255337625	4175	4175	4175	4175	0
89	20241101	194900	255337625	4175	4175	4175	4175	0
90	20241101	194800	255337625	4175	4175	4175	4175	0
91	20241101	194700	255337625	4175	4175	4175	4175	0
92	20241101	194600	255337625	4175	4175	4175	4175	1604
93	20241101	194500	255337625	4175	4175	4175	4175	0
94	20241101	194400	255337625	4175	4175	4175	4175	0
95	20241101	194300	255337625	4175	4175	4175	4175	0
96	20241101	194200	255337625	4175	4175	4175	4175	0
97	20241101	194100	255337625	4175	4175	4175	4175	0
98	20241101	194000	255337625	4175	4175	4175	4175	0
99	20241101	193900	255337625	4175	4175	4175	4175	0
100	20241101	193800	255337625	4175	4175	4175	4175	0
101	20241101	193700	255337625	4175	4175	4175	4175	0
102	20241101	193600	255337625	4175	4175	4175	4175	0
103	20241101	193500	255337625	4175	4175	4175	4175	0
104	20241101	193400	255337625	4175	4175	4175	4175	0
105	20241101	193300	255337625	4175	4175	4175	4175	0
106	20241101	193200	255337625	4175	4175	4175	4175	0
107	20241101	193100	255337625	4175	4175	4175	4175	0
108	20241101	193000	255337625	4175	4175	4175	4175	0
109	20241101	192900	255337625	4175	4175	4175	4175	0
110	20241101	192800	255337625	4175	4175	4175	4175	0
111	20241101	192700	255337625	4175	4175	4175	4175	0
112	20241101	192600	255337625	4175	4175	4175	4175	0
113	20241101	192500	255337625	4175	4175	4175	4175	0
114	20241101	192400	255337625	4175	4175	4175	4175	0
115	20241101	192300	255337625	4175	4175	4175	4175	0
116	20241101	192200	255337625	4175	4175	4175	4175	0
117	20241101	192100	255337625	4175	4175	4175	4175	0
118	20241101	192000	255337625	4175	4175	4175	4175	0
119	20241101	191900	255337625	4175	4175	4175	4175	0
120	20241101	191800	255337625	4175	4175	4175	4175	0
121	20241101	191700	255337625	4175	4175	4175	4175	0
122	20241101	191600	255337625	4175	4175	4175	4175	1604
123	20241101	191500	255337625	4175	4175	4175	4175	0
124	20241101	191400	255337625	4175	4175	4175	4175	0
125	20241101	191300	255337625	4175	4175	4175	4175	0
126	20241101	191200	255337625	4175	4175	4175	4175	0
127	20241101	191100	255337625	4175	4175	4175	4175	0
128	20241101	191000	255337625	4175	4175	4175	4175	0
129	20241101	190900	255337625	4175	4175	4175	4175	0
130	20241101	190800	255337625	4175	4175	4175	4175	0
131	20241101	190700	255337625	4175	4175	4175	4175	0
132	20241101	190600	255337625	4175	4175	4175	4175	0
133	20241101	190500	255337625	4175	4175	4175	4175	0
134	20241101	190400	255337625	4175	4175	4175	4175	0
135	20241101	190300	255337625	4175	4175	4175	4175	0
136	20241101	190200	255337625	4175	4175	4175	4175	0
137	20241101	190100	255337625	4175	4175	4175	4175	0
138	20241101	190000	255337625	4175	4175	4175	4175	0
139	20241101	185900	255337625	4175	4175	4175	4175	0
140	20241101	185800	255337625	4175	4175	4175	4175	0
141	20241101	185700	255337625	4175	4175	4175	4175	0
142	20241101	185600	255337625	4175	4175	4175	4175	0
143	20241101	185500	255337625	4175	4175	4175	4175	0
144	20241101	185400	255337625	4175	4175	4175	4175	0
145	20241101	185300	255337625	4175	4175	4175	4175	0
146	20241101	185200	255337625	4175	4175	4175	4175	0
147	20241101	185100	255337625	4175	4175	4175	4175	0
148	20241101	185000	255337625	4175	4175	4175	4175	0
149	20241101	184900	255337625	4175	4175	4175	4175	0
150	20241101	184800	255337625	4175	4175	4175	4175	0
151	20241101	184700	255337625	4175	4175	4175	4175	0
152	20241101	184600	255337625	4175	4175	4175	4175	1604
153	20241101	184500	255337625	4175	4175	4175	4175	0
154	20241101	184400	255337625	4175	4175	4175	4175	0
155	20241101	184300	255337625	4175	4175	4175	4175	0
156	20241101	184200	255337625	4175	4175	4175	4175	0
157	20241101	184100	255337625	4175	4175	4175	4175	0
158	20241101	184000	255337625	4175	4175	4175	4175	0
159	20241101	183900	255337625	4175	4175	4175	4175	0
160	20241101	183800	255337625	4175	4175	4175	4175	0
161	20241101	183700	255337625	4175	4175	4175	4175	0
162	20241101	183600	255337625	4175	4175	4175	4175	0
163	20241101	183500	255337625	4175	4175	4175	4175	0
164	20241101	183400	255337625	4175	4175	4175	4175	0
165	20241101	183300	255337625	4175	4175	4175	4175	0
166	20241101	183200	255337625	4175	4175	4175	4175	0
167	20241101	183100	255337625	4175	4175	4175	4175	0
168	20241101	183000	255337625	4175	4175	4175	4175	0
169	20241101	182900	255337625	4175	4175	4175	4175	0
170	20241101	182800	255337625	4175	4175	4175	4175	0
171	20241101	182700	255337625	4175	4175	4175	4175	0
172	20241101	182600	255337625	4175	4175	4175	4175	0
173	20241101	182500	255337625	4175	4175	4175	4175	0
174	20241101	182400	255337625	4175	4175	4175	4175	0
175	20241101	182300	255337625	4175	4175	4175	4175	0
176	20241101	182200	255337625	4175	4175	4175	4175	0
177	20241101	182100	255337625	4175	4175	4175	4175	0
178	20241101	182000	255337625	4175	4175	4175	4175	0
179	20241101	181900	255337625	4175	4175	4175	4175	0
180	20241101	181800	255337625	4175	4175	4175	4175	0
181	20241101	181700	255337625	4175	4175	4175	4175	0
182	20241101	181600	255337625	4175	4175	4175	4175	1604
183	20241101	181500	255337625	4175	4175	4175	4175	0
184	20241101	181400	255337625	4175	4175	4175	4175	0
185	20241101	181300	255337625	4175	4175	4175	4175	0
186	20241101	181200	255337625	4175	4175	4175	4175	0
187	20241101	181100	255337625	4175	4175	4175	4175	0
188	20241101	181000	255337625	4175	4175	4175	4175	0
189	20241101	180900	255337625	4175	4175	4175	4175	0
190	20241101	180800	255337625	4175	4175	4175	4175	0
191	20241101	180700	255337625	4175	4175	4175	4175	0
192	20241101	180600	255337625	4175	4175	4175	4175	0
193	20241101	180500	255337625	4175	4175	4175	4175	0
194	20241101	180400	255337625	4175	4175	4175	4175	0
195	20241101	180300	255337625	4175	4175	4175	4175	0
196	20241101	180200	255337625	4175	4175	4175	4175	0
197	20241101	180100	255337625	4175	4175	4175	4175	0
198	20241101	180000	255337625	4175	4175	4175	4175	0
199	20241101	175900	255337625	4175	4175	4175	4175	0
200	20241101	175800	255337625	4175	4175	4175	4175	0
201	20241101	175700	255337625	4175	4175	4175	4175	0
202	20241101	175600	255337625	4175	4175	4175	4175	0
203	20241101	175500	255337625	4175	4175	4175	4175	0
204	20241101	175400	255337625	4175	4175	4175	4175	0
205	20241101	175300	255337625	4175	4175	4175	4175	0
206	20241101	175200	255337625	4175	4175	4175	4175	0
207	20241101	175100	255337625	4175	4175	4175	4175	0
208	20241101	175000	255337625	4175	4175	4175	4175	0
209	20241101	174900	255337625	4175	4175	4175	4175	0
210	20241101	174800	255337625	4175	4175	4175	4175	0
211	20241101	174700	255337625	4175	4175	4175	4175	0
212	20241101	174600	255337625	4175	4175	4175	4175	1604
213	20241101	174500	255337625	4175	4175	4175	4175	0
214	20241101	174400	255337625	4175	4175	4175	4175	0
215	20241101	174300	255337625	4175	4175	4175	4175	0
216	20241101	174200	255337625	4175	4175	4175	4175	0
217	20241101	174100	255337625	4175	4175	4175	4175	0
218	20241101	174000	255337625	4175	4175	4175	4175	0
219	20241101	173900	255337625	4175	4175	4175	4175	0
220	20241101	173800	255337625	4175	4175	4175	4175	0
221	20241101	173700	255337625	4175	4175	4175	4175	0
222	20241101	173600	255337625	4175	4175	4175	4175	0
223	20241101	173500	255337625	4175	4175	4175	4175	0
224	20241101	173400	255337625	4175	4175	4175	4175	0
225	20241101	173300	255337625	4175	4175	4175	4175	0
226	20241101	173200	255337625	4175	4175	4175	4175	0
227	20241101	173100	255337625	4175	4175	4175	4175	0
228	20241101	173000	255337625	4175	4175	4175	4175	0
229	20241101	172900	255337625	4175	4175	4175	4175	0
230	20241101	172800	255337625	4175	4175	4175	4175	0
231	20241101	172700	255337625	4175	4175	4175	4175	0
232	20241101	172600	255337625	4175	4175	4175	4175	0
233	20241101	172500	255337625	4175	4175	4175	4175	0
234	20241101	172400	255337625	4175	4175	4175	4175	0
235	20241101	172300	255337625	4175	4175	4175	4175	0
236	20241101	172200	255337625	4175	4175	4175	4175	0
237	20241101	172100	255337625	4175	4175	4175	4175	0
238	20241101	172000	255337625	4175	4175	4175	4175	0
239	20241101	171900	255337625	4175	4175	4175	4175	0
240	20241101	171800	255337625	4175	4175	4175	4175	0
241	20241101	171700	255337625	4175	4175	4175	4175	0
242	20241101	171600	255337625	4175	4175	4175	4175	1604
243	20241101	171500	255337625	4175	4175	4175	4175	0
244	20241101	171400	255337625	4175	4175	4175	4175	0
245	20241101	171300	255337625	4175	4175	4175	4175	0
246	20241101	171200	255337625	4175	4175	4175	4175	0
247	20241101	171100	255337625	4175	4175	4175	4175	0
248	20241101	171000	255337625	4175	4175	4175	4175	0
249	20241101	170900	255337625	4175	4175	4175	4175	0
250	20241101	170800	255337625	4175	4175	4175	4175	0
251	20241101	170700	255337625	4175	4175	4175	4175	0
252	20241101	170600	255337625	4175	4175	4175	4175	0
253	20241101	170500	255337625	4175	4175	4175	4175	0
254	20241101	170400	255337625	4175	4175	4175	4175	0
255	20241101	170300	255337625	4175	4175	4175	4175	0
256	20241101	170200	255337625	4175	4175	4175	4175	0
257	20241101	170100	255337625	4175	4175	4175	4175	0
258	20241101	170000	255337625	4175	4175	4175	4175	0
259	20241101	165900	255337625	4175	4175	4175	4175	0
260	20241101	165800	255337625	4175	4175	4175	4175	0
261	20241101	165700	255337625	4175	4175	4175	4175	0
262	20241101	165600	255337625	4175	4175	4175	4175	0
263	20241101	165500	255337625	4175	4175	4175	4175	0
264	20241101	165400	255337625	4175	4175	4175	4175	0
265	20241101	165300	255337625	4175	4175	4175	4175	0
266	20241101	165200	255337625	4175	4175	4175	4175	0
267	20241101	165100	255337625	4175	4175	4175	4175	0
268	20241101	165000	255337625	4175	4175	4175	4175	0
269	20241101	164900	255337625	4175	4175	4175	4175	0
270	20241101	164800	255337625	4175	4175	4175	4175	0
271	20241101	164700	255337625	4175	4175	4175	4175	0
272	20241101	164600	255337625	4175	4175	4175	4175	1604
273	20241101	164500	255337625	4175	4175	4175	4175	0
274	20241101	164400	255337625	4175	4175	4175	4175	0
275	20241101	164300	255337625	4175	4175	4175	4175	0
276	20241101	164200	255337625	4175	4175	4175	4175	0
277	20241101	164100	255337625	4175	4175	4175	4175	0
278	20241101	164000	255337625	4175	4175	4175	4175	0
279	20241101	163900	255337625	4175	4175	4175	4175	0
280	20241101	163800	255337625	4175	4175	4175	4175	0
281	20241101	163700	255337625	4175	4175	4175	4175	0
282	20241101	163600	255337625	4175	4175	4175	4175	0
283	20241101	163500	255337625	4175	4175	4175	4175	0
284	20241101	163400	255337625	4175	4175	4175	4175	0
285	20241101	163300	255337625	4175	4175	4175	4175	0
286	20241101	163200	255337625	4175	4175	4175	4175	0
287	20241101	163100	255337625	4175	4175	4175	4175	0
288	20241101	163000	255337625	4175	4175	4175	4175	0
289	20241101	162900	255337625	4175	4175	4175	4175	0
290	20241101	162800	255337625	4175	4175	4175	4175	0
291	20241101	162700	255337625	4175	4175	4175	4175	0
292	20241101	162600	255337625	4175	4175	4175	4175	0
293	20241101	162500	255337625	4175	4175	4175	4175	0
294	20241101	162400	255337625	4175	4175	4175	4175	0
295	20241101	162300	255337625	4175	4175	4175	4175	0
296	20241101	162200	255337625	4175	4175	4175	4175	0
297	20241101	162100	255337625	4175	4175	4175	4175	0
298	20241101	162000	255337625	4175	4175	4175	4175	0
299	20241101	161900	255337625	4175	4175	4175	4175	0
300	20241101	161800	255337625	4175	4175	4175	4175	0
301	20241101	161700	255337625	4175	4175	4175	4175	0
302	20241101	161600	255337625	4175	4175	4175	4175	1604
303	20241101	161500	255337625	4175	4175	4175	4175	0
304	20241101	161400	255337625	4175	4175	4175	4175	0
305	20241101	161300	255337625	4175	4175	4175	4175	0
306	20241101	161200	255337625	4175	4175	4175	4175	0
307	20241101	161100	255337625	4175	4175	4175	4175	0
308	20241101	161000	255337625	4175	4175	4175	4175	0
309	20241101	160900	255337625	4175	4175	4175	4175	0
310	20241101	160800	255337625	4175	4175	4175	4175	0
311	20241101	160700	255337625	4175	4175	4175	4175	0
312	20241101	160600	255337625	4175	4175	4175	4175	0
313	20241101	160500	255337625	4175	4175	4175	4175	0
314	20241101	160400	255337625	4175	4175	4175	4175	0
315	20241101	160300	255337625	4175	4175	4175	4175	0
316	20241101	160200	255337625	4175	4175	4175	4175	0
317	20241101	160100	255337625	4175	4175	4175	4175	0
318	20241101	160000	255337625	4175	4175	4175	4175	0
319	20241101	155900	255337625	4175	4175	4175	4175	0
320	20241101	155800	255337625	4175	4175	4175	4175	0
321	20241101	155700	255337625	4175	4175	4175	4175	0
322	20241101	155600	255337625	4175	4175	4175	4175	0
323	20241101	155500	255337625	4175	4175	4175	4175	0
324	20241101	155400	255337625	4175	4175	4175	4175	0
325	20241101	155300	255337625	4175	4175	4175	4175	0
326	20241101	155200	255337625	4175	4175	4175	4175	0
327	20241101	155100	255337625	4175	4175	4175	4175	0
328	20241101	155000	255337625	4175	4175	4175	4175	0
329	20241101	154900	255337625	4175	4175	4175	4175	0
330	20241101	154800	255337625	4175	4175	4175	4175	0
331	20241101	154700	255337625	4175	4175	4175	4175	0
332	20241101	154600	255337625	4175	4175	4175	4175	1604
333	20241101	154500	255337625	4175	4175	4175	4175	0
334	20241101	154400	255337625	4175	4175	4175	4175	0
335	20241101	154300	255337625	4175	4175	4175	4175	0
336	20241101	154200	255337625	4175	4175	4175	4175	0
337	20241101	154100	255337625	4175	4175	4175	4175	0
338	20241101	154000	255337625	4175	4175	4175	4175	0
339	20241101	153900	255337625	4175	4175	4175	4175	0
340	20241101	153800	255337625	4175	4175	4175	4175	0
341	20241101	153700	255337625	4175	4175	4175	4175	0
342	20241101	153600	255337625	4175	4175	4175	4175	0
343	20241101	153500	255337625	4175	4175	4175	4175	0
344	20241101	153400	255337625	4175	4175	4175	4175	0
345	20241101	153300	255337625	4175	4175	4175	4175	0
346	20241101	153200	255337625	4175	4175	4175	4175	0
347	20241101	153100	255337625	4175	4175	4175	4175	0
348	20241101	153000	255337625	4175	4175	4175	4175	1604
349	20241101	152900	248640925	4175	4175	4175	4175	0
350	20241101	152800	248640925	4175	4175	4175	4175	0
351	20241101	152700	248640925	4175	4175	4175	4175	0
352	20241101	152600	248640925	4175	4175	4175	4175	0
353	20241101	152500	248640925	4175	4175	4175	4175	0
354	20241101	152400	248640925	4175	4175	4175	4175	0
355	20241101	152300	248640925	4175	4175	4175	4175	0
356	20241101	152200	248640925	4175	4175	4175	4175	0
357	20241101	152100	248640925	4175	4175	4175	4175	0
358	20241101	152000	248640925	4175	4175	4175	4175	0
359	20241101	151900	248640925	4175	4175	4175	4175	223
360	20241101	151800	247709900	4180	4180	4180	4180	478
361	20241101	151700	245711860	4180	4180	4180	4180	2
362	20241101	151600	245703500	4185	4185	4185	4185	2
363	20241101	151500	245695130	4190	4190	4190	4190	100
364	20241101	151400	245276130	4190	4210	4210	4190	76
365	20241101	151300	244957030	4210	4185	4210	4180	668
366	20241101	151200	242162425	4185	4185	4185	4185	52
367	20241101	151100	241944805	4185	4185	4185	4185	4
368	20241101	151000	241928065	4180	4180	4180	4180	0
369	20241101	150900	241928065	4180	4180	4180	4180	293
370	20241101	150800	240703325	4170	4170	4170	4170	0
371	20241101	150700	240703325	4170	4175	4175	4170	360
372	20241101	150600	239201575	4185	4185	4185	4185	100
373	20241101	150500	238783075	4185	4185	4185	4185	0
374	20241101	150400	238783075	4185	4185	4185	4185	65
375	20241101	150300	238511050	4185	4185	4185	4185	0
376	20241101	150200	238511050	4185	4175	4185	4175	25
377	20241101	150100	238406625	4170	4170	4170	4170	0
378	20241101	150000	238406625	4170	4170	4170	4170	30
379	20241101	145900	238281525	4170	4180	4180	4170	211
380	20241101	145800	237401055	4175	4175	4175	4170	1717
381	20241101	145700	230232615	4180	4190	4190	4180	356
382	20241101	145600	228744525	4180	4180	4180	4180	20
383	20241101	145500	228660925	4180	4180	4180	4180	0
384	20241101	145400	228660925	4180	4180	4195	4180	27
385	20241101	145300	228548050	4180	4195	4195	4180	7874
386	20241101	145200	195592625	4200	4200	4200	4200	0
387	20241101	145100	195592625	4200	4200	4200	4200	1
388	20241101	145000	195588425	4200	4200	4200	4200	0
389	20241101	144900	195588425	4200	4200	4200	4200	17
390	20241101	144800	195517025	4200	4200	4200	4200	11
391	20241101	144700	195470825	4205	4205	4205	4205	0
392	20241101	144600	195470825	4205	4205	4205	4205	0
393	20241101	144500	195470825	4205	4205	4205	4205	50
394	20241101	144400	195260575	4205	4205	4205	4205	0
395	20241101	144300	195260575	4205	4205	4205	4205	0
396	20241101	144200	195260575	4205	4205	4205	4205	0
397	20241101	144100	195260575	4205	4205	4205	4205	0
398	20241101	144000	195260575	4205	4205	4205	4205	1
399	20241101	143900	195256370	4205	4205	4205	4205	0
400	20241101	143800	195256370	4205	4205	4205	4205	0
401	20241101	143700	195256370	4205	4205	4205	4205	1
402	20241101	143600	195252165	4205	4205	4205	4205	0
403	20241101	143500	195252165	4205	4205	4205	4205	0
404	20241101	143400	195252165	4205	4205	4205	4205	0
405	20241101	143300	195252165	4205	4195	4205	4195	2
406	20241101	143200	195243765	4205	4205	4205	4205	1
407	20241101	143100	195239560	4195	4195	4195	4195	1
408	20241101	143000	195235365	4190	4200	4200	4190	1044
409	20241101	142900	190855815	4200	4200	4200	4200	49
410	20241101	142800	190650015	4205	4205	4205	4205	49
411	20241101	142700	190443970	4195	4195	4195	4195	0
412	20241101	142600	190443970	4195	4195	4195	4195	0
413	20241101	142500	190443970	4195	4200	4200	4195	7
414	20241101	142400	190414575	4205	4205	4205	4205	0
415	20241101	142300	190414575	4205	4205	4205	4205	0
416	20241101	142200	190414575	4205	4205	4205	4205	0
417	20241101	142100	190414575	4205	4205	4205	4205	2
418	20241101	142000	190406165	4200	4200	4200	4200	0
419	20241101	141900	190406165	4200	4200	4200	4200	0
420	20241101	141800	190406165	4200	4200	4200	4200	1
421	20241101	141700	190401965	4205	4205	4205	4205	1
422	20241101	141600	190397760	4190	4190	4190	4190	0
423	20241101	141500	190397760	4190	4190	4190	4190	0
424	20241101	141400	190397760	4190	4190	4190	4190	0
425	20241101	141300	190397760	4190	4190	4190	4190	225
426	20241101	141200	189455010	4190	4190	4190	4190	217
427	20241101	141100	188545780	4190	4190	4190	4190	79
428	20241101	141000	188214770	4190	4190	4190	4190	0
429	20241101	140900	188214770	4190	4190	4190	4190	0
430	20241101	140800	188214770	4190	4190	4190	4190	1
431	20241101	140700	188210580	4200	4200	4200	4200	0
432	20241101	140600	188210580	4200	4200	4200	4200	0
433	20241101	140500	188210580	4200	4200	4200	4200	0
434	20241101	140400	188210580	4200	4200	4200	4200	3
435	20241101	140300	188197980	4200	4200	4200	4200	35
436	20241101	140200	188050980	4200	4190	4200	4190	150
437	20241101	140100	187421980	4200	4200	4200	4185	7
438	20241101	140000	187392595	4200	4185	4200	4185	2
439	20241101	135900	187384210	4185	4195	4195	4185	1000
440	20241101	135800	183197110	4195	4195	4195	4195	100
441	20241101	135700	182777610	4200	4200	4200	4200	30
442	20241101	135600	182651610	4200	4200	4200	4200	0
443	20241101	135500	182651610	4200	4200	4200	4200	0
444	20241101	135400	182651610	4200	4200	4200	4200	1
445	20241101	135300	182647410	4200	4200	4200	4200	3
446	20241101	135200	182634810	4200	4200	4200	4200	7
447	20241101	135100	182605410	4200	4200	4200	4200	0
448	20241101	135000	182605410	4200	4210	4210	4185	8001
449	20241101	134900	149063950	4220	4220	4220	4220	0
450	20241101	134800	149063950	4220	4220	4220	4220	0
451	20241101	134700	149063950	4220	4220	4220	4220	0
452	20241101	134600	149063950	4220	4220	4220	4220	0
453	20241101	134500	149063950	4220	4220	4220	4220	0
454	20241101	134400	149063950	4220	4220	4220	4220	0
455	20241101	134300	149063950	4220	4220	4220	4220	0
456	20241101	134200	149063950	4220	4220	4220	4220	0
457	20241101	134100	149063950	4220	4220	4220	4220	1
458	20241101	134000	149059730	4230	4230	4230	4230	0
459	20241101	133900	149059730	4230	4230	4230	4230	0
460	20241101	133800	149059730	4230	4230	4230	4230	11
461	20241101	133700	149013200	4230	4230	4230	4230	0
462	20241101	133600	149013200	4230	4205	4230	4200	1590
463	20241101	133500	142326325	4230	4230	4230	4230	0
464	20241101	133400	142326325	4230	4230	4230	4230	0
465	20241101	133300	142326325	4230	4230	4230	4230	0
466	20241101	133200	142326325	4230	4230	4230	4230	0
467	20241101	133100	142326325	4230	4230	4230	4230	0
468	20241101	133000	142326325	4230	4230	4230	4230	0
469	20241101	132900	142326325	4230	4230	4230	4230	0
470	20241101	132800	142326325	4230	4230	4230	4230	1
471	20241101	132700	142322095	4200	4200	4200	4200	0
472	20241101	132600	142322095	4200	4230	4230	4200	8000
473	20241101	132500	108614505	4240	4240	4240	4240	0
474	20241101	132400	108614505	4240	4240	4240	4240	0
475	20241101	132300	108614505	4240	4240	4240	4240	100
476	20241101	132200	108190505	4240	4240	4240	4240	0
477	20241101	132100	108190505	4240	4235	4240	4235	63
478	20241101	132000	107923485	4230	4230	4230	4230	0
479	20241101	131900	107923485	4230	4230	4230	4230	0
480	20241101	131800	107923485	4230	4230	4230	4230	0
481	20241101	131700	107923485	4230	4230	4230	4230	0
482	20241101	131600	107923485	4230	4230	4230	4230	0
483	20241101	131500	107923485	4230	4230	4230	4230	500
484	20241101	131400	105808485	4230	4230	4230	4230	100
485	20241101	131300	105385485	4230	4230	4230	4230	0
486	20241101	131200	105385485	4230	4230	4230	4230	23
487	20241101	131100	105288195	4235	4235	4235	4235	0
488	20241101	131000	105288195	4235	4235	4235	4235	0
489	20241101	130900	105288195	4235	4235	4235	4235	0
490	20241101	130800	105288195	4235	4235	4235	4235	0
491	20241101	130700	105288195	4235	4235	4235	4235	0
492	20241101	130600	105288195	4235	4235	4235	4235	0
493	20241101	130500	105288195	4235	4235	4235	4235	1
494	20241101	130400	105283960	4230	4230	4230	4230	15
495	20241101	130300	105220510	4240	4240	4240	4240	0
496	20241101	130200	105220510	4240	4240	4240	4240	0
497	20241101	130100	105220510	4240	4240	4240	4240	0
498	20241101	130000	105220510	4240	4240	4240	4240	2
499	20241101	125900	105212030	4240	4240	4240	4240	0
500	20241101	125800	105212030	4240	4240	4240	4240	0
501	20241101	125700	105212030	4240	4240	4240	4240	0
502	20241101	125600	105212030	4240	4240	4240	4240	0
503	20241101	125500	105212030	4240	4240	4240	4240	1
504	20241101	125400	105207790	4240	4240	4240	4240	2
505	20241101	125300	105199310	4235	4235	4235	4235	2
506	20241101	125200	105190840	4235	4235	4235	4235	2
507	20241101	125100	105182370	4235	4235	4235	4235	0
508	20241101	125000	105182370	4235	4235	4235	4235	0
509	20241101	124900	105182370	4235	4235	4235	4235	0
510	20241101	124800	105182370	4235	4235	4235	4235	0
511	20241101	124700	105182370	4235	4235	4235	4235	6
512	20241101	124600	105156960	4230	4230	4230	4230	9
513	20241101	124500	105118890	4230	4230	4230	4230	7
514	20241101	124400	105089280	4225	4225	4225	4225	0
515	20241101	124300	105089280	4225	4225	4225	4225	0
516	20241101	124200	105089280	4225	4225	4225	4225	0
517	20241101	124100	105089280	4225	4225	4225	4225	0
518	20241101	124000	105089280	4225	4225	4225	4225	0
519	20241101	123900	105089280	4225	4225	4225	4225	0
520	20241101	123800	105089280	4225	4225	4225	4225	0
521	20241101	123700	105089280	4225	4225	4225	4225	0
522	20241101	123600	105089280	4225	4225	4225	4225	0
523	20241101	123500	105089280	4225	4225	4225	4225	116
524	20241101	123400	104599180	4225	4225	4225	4225	0
525	20241101	123300	104599180	4225	4225	4225	4225	0
526	20241101	123200	104599180	4225	4225	4225	4225	0
527	20241101	123100	104599180	4225	4225	4225	4225	197
528	20241101	123000	103766855	4225	4225	4225	4225	0
529	20241101	122900	103766855	4225	4225	4225	4225	0
530	20241101	122800	103766855	4225	4225	4225	4225	10
531	20241101	122700	103724605	4225	4225	4225	4225	5
532	20241101	122600	103703480	4240	4240	4240	4240	0
533	20241101	122500	103703480	4240	4240	4240	4240	0
534	20241101	122400	103703480	4240	4240	4240	4240	0
535	20241101	122300	103703480	4240	4240	4240	4240	0
536	20241101	122200	103703480	4240	4240	4240	4240	0
537	20241101	122100	103703480	4240	4240	4240	4240	6
538	20241101	122000	103678040	4240	4240	4240	4240	2
539	20241101	121900	103669560	4230	4230	4230	4230	43
540	20241101	121800	103487670	4230	4230	4230	4230	0
541	20241101	121700	103487670	4230	4230	4230	4230	0
542	20241101	121600	103487670	4230	4230	4230	4230	11
543	20241101	121500	103441140	4230	4225	4230	4225	342
544	20241101	121400	101996130	4240	4240	4240	4240	6
545	20241101	121300	101970690	4240	4240	4240	4240	2
546	20241101	121200	101962210	4240	4240	4240	4240	0
547	20241101	121100	101962210	4240	4240	4240	4240	0
548	20241101	121000	101962210	4240	4240	4240	4240	0
549	20241101	120900	101962210	4240	4240	4240	4240	0
550	20241101	120800	101962210	4240	4240	4240	4240	0
551	20241101	120700	101962210	4240	4240	4240	4240	2
552	20241101	120600	101953730	4220	4220	4220	4220	0
553	20241101	120500	101953730	4220	4230	4230	4220	51
554	20241101	120400	101738220	4230	4230	4230	4230	100
555	20241101	120300	101315220	4240	4240	4240	4240	0
556	20241101	120200	101315220	4240	4240	4240	4240	10
557	20241101	120100	101272820	4240	4240	4240	4240	0
558	20241101	120000	101272820	4240	4240	4240	4240	0
559	20241101	115900	101272820	4240	4240	4240	4240	0
560	20241101	115800	101272820	4240	4235	4240	4235	118
561	20241101	115700	100772510	4240	4240	4240	4240	0
562	20241101	115600	100772510	4240	4240	4240	4240	0
563	20241101	115500	100772510	4240	4240	4240	4240	0
564	20241101	115400	100772510	4240	4240	4240	4240	0
565	20241101	115300	100772510	4240	4240	4240	4240	1
566	20241101	115200	100768270	4240	4240	4240	4240	0
567	20241101	115100	100768270	4240	4240	4240	4240	6
568	20241101	115000	100742830	4240	4240	4240	4240	0
569	20241101	114900	100742830	4240	4240	4240	4240	0
570	20241101	114800	100742830	4240	4240	4240	4240	4
571	20241101	114700	100725870	4240	4240	4240	4240	0
572	20241101	114600	100725870	4240	4240	4240	4240	1
573	20241101	114500	100721630	4210	4210	4210	4210	0
574	20241101	114400	100721630	4210	4210	4210	4210	0
575	20241101	114300	100721630	4210	4210	4210	4210	0
576	20241101	114200	100721630	4210	4220	4220	4210	360
577	20241101	114100	99205930	4245	4245	4245	4245	0
578	20241101	114000	99205930	4245	4245	4245	4245	1
579	20241101	113900	99201685	4205	4245	4245	4205	5001
580	20241101	113800	78126620	4225	4225	4225	4225	0
581	20241101	113700	78126620	4225	4225	4225	4225	0
582	20241101	113600	78126620	4225	4225	4225	4225	0
583	20241101	113500	78126620	4225	4230	4230	4225	500
584	20241101	113400	76013065	4230	4230	4230	4230	0
585	20241101	113300	76013065	4230	4230	4230	4230	0
586	20241101	113200	76013065	4230	4230	4230	4230	0
587	20241101	113100	76013065	4230	4230	4230	4230	0
588	20241101	113000	76013065	4230	4230	4230	4230	0
589	20241101	112900	76013065	4230	4230	4230	4230	0
590	20241101	112800	76013065	4230	4230	4230	4230	0
591	20241101	112700	76013065	4230	4230	4230	4230	0
592	20241101	112600	76013065	4230	4230	4230	4230	0
593	20241101	112500	76013065	4230	4230	4230	4230	0
594	20241101	112400	76013065	4230	4230	4230	4230	0
595	20241101	112300	76013065	4230	4230	4230	4230	0
596	20241101	112200	76013065	4230	4230	4230	4230	0
597	20241101	112100	76013065	4230	4230	4230	4230	1
598	20241101	112000	76008835	4230	4230	4230	4230	1
599	20241101	111900	76004605	4230	4230	4230	4230	0
600	20241101	111800	76004605	4230	4230	4230	4230	0
601	20241101	111700	76004605	4230	4230	4230	4230	40
602	20241101	111600	75835405	4230	4230	4230	4230	0
603	20241101	111500	75835405	4230	4230	4230	4230	20
604	20241101	111400	75750805	4230	4240	4240	4230	3726
605	20241101	111300	59972535	4235	4235	4235	4235	0
606	20241101	111200	59972535	4235	4235	4235	4235	0
607	20241101	111100	59972535	4235	4235	4235	4235	0
608	20241101	111000	59972535	4235	4235	4235	4235	8
609	20241101	110900	59938655	4250	4250	4250	4250	50
610	20241101	110800	59726155	4235	4235	4235	4235	7
611	20241101	110700	59696510	4235	4235	4235	4235	0
612	20241101	110600	59696510	4235	4235	4235	4235	0
613	20241101	110500	59696510	4235	4235	4235	4235	0
614	20241101	110400	59696510	4235	4235	4235	4235	19
615	20241101	110300	59616045	4235	4235	4235	4235	200
616	20241101	110200	58769045	4235	4235	4235	4235	0
617	20241101	110100	58769045	4235	4235	4235	4235	0
618	20241101	110000	58769045	4235	4240	4240	4235	1453
619	20241101	105900	52608715	4230	4230	4230	4230	0
620	20241101	105800	52608715	4230	4230	4230	4230	0
621	20241101	105700	52608715	4230	4230	4230	4230	0
622	20241101	105600	52608715	4230	4230	4230	4230	0
623	20241101	105500	52608715	4230	4230	4230	4230	0
624	20241101	105400	52608715	4230	4230	4230	4230	0
625	20241101	105300	52608715	4230	4230	4230	4230	8
626	20241101	105200	52574875	4225	4225	4225	4225	0
627	20241101	105100	52574875	4225	4225	4225	4225	0
628	20241101	105000	52574875	4225	4225	4225	4225	0
629	20241101	104900	52574875	4225	4225	4225	4225	40
630	20241101	104800	52405875	4230	4230	4230	4230	0
631	20241101	104700	52405875	4230	4230	4230	4230	0
632	20241101	104600	52405875	4230	4230	4230	4230	2
633	20241101	104500	52397415	4230	4230	4230	4225	1251
634	20241101	104400	47110685	4230	4230	4230	4230	0
635	20241101	104300	47110685	4230	4230	4230	4230	0
636	20241101	104200	47110685	4230	4230	4230	4230	0
637	20241101	104100	47110685	4230	4230	4230	4230	0
638	20241101	104000	47110685	4230	4230	4230	4230	0
639	20241101	103900	47110685	4230	4230	4230	4230	0
640	20241101	103800	47110685	4230	4230	4230	4230	20
641	20241101	103700	47026085	4230	4230	4230	4230	0
642	20241101	103600	47026085	4230	4230	4230	4230	0
643	20241101	103500	47026085	4230	4230	4230	4220	3700
644	20241101	103400	31403375	4230	4235	4235	4230	261
645	20241101	103300	30299340	4235	4240	4240	4235	948
646	20241101	103200	26280910	4245	4245	4245	4245	0
647	20241101	103100	26280910	4245	4245	4245	4245	0
648	20241101	103000	26280910	4245	4245	4245	4245	284
649	20241101	102900	25075330	4245	4245	4245	4245	15
650	20241101	102800	25011655	4245	4245	4245	4245	0
651	20241101	102700	25011655	4245	4245	4245	4245	1
652	20241101	102600	25007410	4240	4245	4245	4240	500
653	20241101	102500	22887125	4250	4250	4250	4250	7
654	20241101	102400	22857375	4255	4255	4255	4255	0
655	20241101	102300	22857375	4255	4255	4255	4255	0
656	20241101	102200	22857375	4255	4255	4255	4255	1
657	20241101	102100	22853120	4255	4255	4255	4255	0
658	20241101	102000	22853120	4255	4255	4255	4255	5
659	20241101	101900	22831845	4260	4260	4260	4260	0
660	20241101	101800	22831845	4260	4260	4260	4260	0
661	20241101	101700	22831845	4260	4260	4260	4260	0
662	20241101	101600	22831845	4260	4260	4260	4260	200
663	20241101	101500	21979845	4260	4260	4260	4260	0
664	20241101	101400	21979845	4260	4260	4260	4260	10
665	20241101	101300	21937245	4260	4260	4260	4260	1
666	20241101	101200	21932985	4245	4245	4245	4245	0
667	20241101	101100	21932985	4245	4245	4245	4245	0
668	20241101	101000	21932985	4245	4245	4245	4245	23
669	20241101	100900	21835350	4250	4250	4250	4250	0
670	20241101	100800	21835350	4250	4250	4250	4250	50
671	20241101	100700	21622850	4250	4250	4250	4250	0
672	20241101	100600	21622850	4250	4250	4250	4250	0
673	20241101	100500	21622850	4250	4255	4260	4250	141
674	20241101	100400	21023565	4250	4250	4250	4250	265
675	20241101	100300	19897315	4245	4245	4245	4245	0
676	20241101	100200	19897315	4245	4245	4245	4245	0
677	20241101	100100	19897315	4245	4245	4245	4245	346
678	20241101	100000	18428545	4245	4245	4245	4245	0
679	20241101	095900	18428545	4245	4250	4250	4245	184
680	20241101	095800	17647445	4260	4260	4260	4260	0
681	20241101	095700	17647445	4260	4260	4260	4260	23
682	20241101	095600	17549465	4250	4250	4250	4250	0
683	20241101	095500	17549465	4250	4250	4250	4250	0
684	20241101	095400	17549465	4250	4250	4250	4250	0
685	20241101	095300	17549465	4250	4250	4250	4250	0
686	20241101	095200	17549465	4250	4250	4250	4250	0
687	20241101	095100	17549465	4250	4250	4250	4250	501
688	20241101	095000	15420215	4260	4260	4260	4260	2
689	20241101	094900	15411695	4260	4260	4260	4260	100
690	20241101	094800	14985695	4250	4250	4250	4250	0
691	20241101	094700	14985695	4250	4260	4260	4250	141
692	20241101	094600	14385915	4250	4250	4255	4250	141
693	20241101	094500	13786660	4255	4255	4255	4255	1
694	20241101	094400	13782405	4250	4250	4250	4250	110
695	20241101	094300	13314905	4240	4240	4240	4240	0
696	20241101	094200	13314905	4240	4240	4240	4240	1
697	20241101	094100	13310665	4240	4245	4245	4240	305
698	20241101	094000	12016890	4250	4250	4250	4250	197
699	20241101	093900	11179640	4250	4255	4255	4250	2
700	20241101	093800	11171135	4255	4250	4255	4250	74
701	20241101	093700	10856275	4255	4245	4255	4245	4
702	20241101	093600	10839275	4245	4245	4245	4245	0
703	20241101	093500	10839275	4245	4245	4245	4245	0
704	20241101	093400	10839275	4245	4245	4245	4245	0
705	20241101	093300	10839275	4245	4245	4245	4245	0
706	20241101	093200	10839275	4245	4245	4245	4245	0
707	20241101	093100	10839275	4245	4245	4245	4245	0
708	20241101	093000	10839275	4245	4245	4245	4245	0
709	20241101	092900	10839275	4245	4245	4245	4245	94
710	20241101	092800	10440245	4240	4240	4240	4240	0
711	20241101	092700	10440245	4240	4240	4240	4240	0
712	20241101	092600	10440245	4240	4240	4240	4240	0
713	20241101	092500	10440245	4240	4240	4240	4240	0
714	20241101	092400	10440245	4240	4240	4240	4240	0
715	20241101	092300	10440245	4240	4250	4250	4240	104
716	20241101	092200	9998880	4250	4250	4250	4250	0
717	20241101	092100	9998880	4250	4260	4260	4250	852
718	20241101	092000	6372125	4255	4255	4255	4255	0
719	20241101	091900	6372125	4255	4255	4255	4255	0
720	20241101	091800	6372125	4255	4255	4255	4255	0
721	20241101	091700	6372125	4255	4255	4255	4255	0
722	20241101	091600	6372125	4255	4255	4255	4255	0
723	20241101	091500	6372125	4255	4255	4255	4255	14
724	20241101	091400	6312555	4255	4265	4265	4255	279
725	20241101	091300	5125035	4270	4275	4275	4270	151
726	20241101	091200	4479790	4275	4275	4275	4275	41
727	20241101	091100	4304515	4300	4300	4300	4300	20
728	20241101	091000	4218515	4310	4310	4310	4310	131
729	20241101	090900	3653905	4275	4280	4280	4275	46
730	20241101	090800	3457205	4280	4280	4280	4280	0
731	20241101	090700	3457205	4280	4285	4285	4280	3
732	20241101	090600	3444355	4315	4315	4315	4315	0
733	20241101	090500	3444355	4315	4315	4315	4315	1
734	20241101	090400	3440040	4285	4285	4285	4285	0
735	20241101	090300	3440040	4285	4285	4285	4285	14
736	20241101	090200	3380050	4285	4285	4285	4285	0
737	20241101	090100	3380050	4285	4300	4300	4285	506
738	20241101	090000	1209300	4305	4325	4325	4305	280