KissMeData/131370/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	201500	176254200	2900	2900	2900	2900	4158
3	20241101	201400	176254200	2900	2900	2900	2900	0
4	20241101	201300	176254200	2900	2900	2900	2900	0
5	20241101	201200	176254200	2900	2900	2900	2900	0
6	20241101	201100	176254200	2900	2900	2900	2900	0
7	20241101	201000	176254200	2900	2900	2900	2900	0
8	20241101	200900	176254200	2900	2900	2900	2900	0
9	20241101	200800	176254200	2900	2900	2900	2900	0
10	20241101	200700	176254200	2900	2900	2900	2900	0
11	20241101	200600	176254200	2900	2900	2900	2900	0
12	20241101	200500	176254200	2900	2900	2900	2900	0
13	20241101	200400	176254200	2900	2900	2900	2900	0
14	20241101	200300	176254200	2900	2900	2900	2900	0
15	20241101	200200	176254200	2900	2900	2900	2900	0
16	20241101	200100	176254200	2900	2900	2900	2900	0
17	20241101	200000	176254200	2900	2900	2900	2900	0
18	20241101	195900	176254200	2900	2900	2900	2900	0
19	20241101	195800	176254200	2900	2900	2900	2900	0
20	20241101	195700	176254200	2900	2900	2900	2900	0
21	20241101	195600	176254200	2900	2900	2900	2900	0
22	20241101	195500	176254200	2900	2900	2900	2900	0
23	20241101	195400	176254200	2900	2900	2900	2900	0
24	20241101	195300	176254200	2900	2900	2900	2900	0
25	20241101	195200	176254200	2900	2900	2900	2900	0
26	20241101	195100	176254200	2900	2900	2900	2900	0
27	20241101	195000	176254200	2900	2900	2900	2900	0
28	20241101	194900	176254200	2900	2900	2900	2900	0
29	20241101	194800	176254200	2900	2900	2900	2900	0
30	20241101	194700	176254200	2900	2900	2900	2900	0
31	20241101	194600	176254200	2900	2900	2900	2900	0
32	20241101	194500	176254200	2900	2900	2900	2900	4158
33	20241101	194400	176254200	2900	2900	2900	2900	0
34	20241101	194300	176254200	2900	2900	2900	2900	0
35	20241101	194200	176254200	2900	2900	2900	2900	0
36	20241101	194100	176254200	2900	2900	2900	2900	0
37	20241101	194000	176254200	2900	2900	2900	2900	0
38	20241101	193900	176254200	2900	2900	2900	2900	0
39	20241101	193800	176254200	2900	2900	2900	2900	0
40	20241101	193700	176254200	2900	2900	2900	2900	0
41	20241101	193600	176254200	2900	2900	2900	2900	0
42	20241101	193500	176254200	2900	2900	2900	2900	0
43	20241101	193400	176254200	2900	2900	2900	2900	0
44	20241101	193300	176254200	2900	2900	2900	2900	0
45	20241101	193200	176254200	2900	2900	2900	2900	0
46	20241101	193100	176254200	2900	2900	2900	2900	0
47	20241101	193000	176254200	2900	2900	2900	2900	0
48	20241101	192900	176254200	2900	2900	2900	2900	0
49	20241101	192800	176254200	2900	2900	2900	2900	0
50	20241101	192700	176254200	2900	2900	2900	2900	0
51	20241101	192600	176254200	2900	2900	2900	2900	0
52	20241101	192500	176254200	2900	2900	2900	2900	0
53	20241101	192400	176254200	2900	2900	2900	2900	0
54	20241101	192300	176254200	2900	2900	2900	2900	0
55	20241101	192200	176254200	2900	2900	2900	2900	0
56	20241101	192100	176254200	2900	2900	2900	2900	0
57	20241101	192000	176254200	2900	2900	2900	2900	0
58	20241101	191900	176254200	2900	2900	2900	2900	0
59	20241101	191800	176254200	2900	2900	2900	2900	0
60	20241101	191700	176254200	2900	2900	2900	2900	0
61	20241101	191600	176254200	2900	2900	2900	2900	0
62	20241101	191500	176254200	2900	2900	2900	2900	4158
63	20241101	191400	176254200	2900	2900	2900	2900	0
64	20241101	191300	176254200	2900	2900	2900	2900	0
65	20241101	191200	176254200	2900	2900	2900	2900	0
66	20241101	191100	176254200	2900	2900	2900	2900	0
67	20241101	191000	176254200	2900	2900	2900	2900	0
68	20241101	190900	176254200	2900	2900	2900	2900	0
69	20241101	190800	176254200	2900	2900	2900	2900	0
70	20241101	190700	176254200	2900	2900	2900	2900	0
71	20241101	190600	176254200	2900	2900	2900	2900	0
72	20241101	190500	176254200	2900	2900	2900	2900	0
73	20241101	190400	176254200	2900	2900	2900	2900	0
74	20241101	190300	176254200	2900	2900	2900	2900	0
75	20241101	190200	176254200	2900	2900	2900	2900	0
76	20241101	190100	176254200	2900	2900	2900	2900	0
77	20241101	190000	176254200	2900	2900	2900	2900	0
78	20241101	185900	176254200	2900	2900	2900	2900	0
79	20241101	185800	176254200	2900	2900	2900	2900	0
80	20241101	185700	176254200	2900	2900	2900	2900	0
81	20241101	185600	176254200	2900	2900	2900	2900	0
82	20241101	185500	176254200	2900	2900	2900	2900	0
83	20241101	185400	176254200	2900	2900	2900	2900	0
84	20241101	185300	176254200	2900	2900	2900	2900	0
85	20241101	185200	176254200	2900	2900	2900	2900	0
86	20241101	185100	176254200	2900	2900	2900	2900	0
87	20241101	185000	176254200	2900	2900	2900	2900	0
88	20241101	184900	176254200	2900	2900	2900	2900	0
89	20241101	184800	176254200	2900	2900	2900	2900	0
90	20241101	184700	176254200	2900	2900	2900	2900	0
91	20241101	184600	176254200	2900	2900	2900	2900	0
92	20241101	184500	176254200	2900	2900	2900	2900	4158
93	20241101	184400	176254200	2900	2900	2900	2900	0
94	20241101	184300	176254200	2900	2900	2900	2900	0
95	20241101	184200	176254200	2900	2900	2900	2900	0
96	20241101	184100	176254200	2900	2900	2900	2900	0
97	20241101	184000	176254200	2900	2900	2900	2900	0
98	20241101	183900	176254200	2900	2900	2900	2900	0
99	20241101	183800	176254200	2900	2900	2900	2900	0
100	20241101	183700	176254200	2900	2900	2900	2900	0
101	20241101	183600	176254200	2900	2900	2900	2900	0
102	20241101	183500	176254200	2900	2900	2900	2900	0
103	20241101	183400	176254200	2900	2900	2900	2900	0
104	20241101	183300	176254200	2900	2900	2900	2900	0
105	20241101	183200	176254200	2900	2900	2900	2900	0
106	20241101	183100	176254200	2900	2900	2900	2900	0
107	20241101	183000	176254200	2900	2900	2900	2900	0
108	20241101	182900	176254200	2900	2900	2900	2900	0
109	20241101	182800	176254200	2900	2900	2900	2900	0
110	20241101	182700	176254200	2900	2900	2900	2900	0
111	20241101	182600	176254200	2900	2900	2900	2900	0
112	20241101	182500	176254200	2900	2900	2900	2900	0
113	20241101	182400	176254200	2900	2900	2900	2900	0
114	20241101	182300	176254200	2900	2900	2900	2900	0
115	20241101	182200	176254200	2900	2900	2900	2900	0
116	20241101	182100	176254200	2900	2900	2900	2900	0
117	20241101	182000	176254200	2900	2900	2900	2900	0
118	20241101	181900	176254200	2900	2900	2900	2900	0
119	20241101	181800	176254200	2900	2900	2900	2900	0
120	20241101	181700	176254200	2900	2900	2900	2900	0
121	20241101	181600	176254200	2900	2900	2900	2900	0
122	20241101	181500	176254200	2900	2900	2900	2900	4158
123	20241101	181400	176254200	2900	2900	2900	2900	0
124	20241101	181300	176254200	2900	2900	2900	2900	0
125	20241101	181200	176254200	2900	2900	2900	2900	0
126	20241101	181100	176254200	2900	2900	2900	2900	0
127	20241101	181000	176254200	2900	2900	2900	2900	0
128	20241101	180900	176254200	2900	2900	2900	2900	0
129	20241101	180800	176254200	2900	2900	2900	2900	0
130	20241101	180700	176254200	2900	2900	2900	2900	0
131	20241101	180600	176254200	2900	2900	2900	2900	0
132	20241101	180500	176254200	2900	2900	2900	2900	0
133	20241101	180400	176254200	2900	2900	2900	2900	0
134	20241101	180300	176254200	2900	2900	2900	2900	0
135	20241101	180200	176254200	2900	2900	2900	2900	0
136	20241101	180100	176254200	2900	2900	2900	2900	0
137	20241101	180000	176254200	2900	2900	2900	2900	0
138	20241101	175900	176254200	2900	2900	2900	2900	0
139	20241101	175800	176254200	2900	2900	2900	2900	0
140	20241101	175700	176254200	2900	2900	2900	2900	0
141	20241101	175600	176254200	2900	2900	2900	2900	0
142	20241101	175500	176254200	2900	2900	2900	2900	0
143	20241101	175400	176254200	2900	2900	2900	2900	0
144	20241101	175300	176254200	2900	2900	2900	2900	0
145	20241101	175200	176254200	2900	2900	2900	2900	0
146	20241101	175100	176254200	2900	2900	2900	2900	0
147	20241101	175000	176254200	2900	2900	2900	2900	0
148	20241101	174900	176254200	2900	2900	2900	2900	0
149	20241101	174800	176254200	2900	2900	2900	2900	0
150	20241101	174700	176254200	2900	2900	2900	2900	0
151	20241101	174600	176254200	2900	2900	2900	2900	0
152	20241101	174500	176254200	2900	2900	2900	2900	4158
153	20241101	174400	176254200	2900	2900	2900	2900	0
154	20241101	174300	176254200	2900	2900	2900	2900	0
155	20241101	174200	176254200	2900	2900	2900	2900	0
156	20241101	174100	176254200	2900	2900	2900	2900	0
157	20241101	174000	176254200	2900	2900	2900	2900	0
158	20241101	173900	176254200	2900	2900	2900	2900	0
159	20241101	173800	176254200	2900	2900	2900	2900	0
160	20241101	173700	176254200	2900	2900	2900	2900	0
161	20241101	173600	176254200	2900	2900	2900	2900	0
162	20241101	173500	176254200	2900	2900	2900	2900	0
163	20241101	173400	176254200	2900	2900	2900	2900	0
164	20241101	173300	176254200	2900	2900	2900	2900	0
165	20241101	173200	176254200	2900	2900	2900	2900	0
166	20241101	173100	176254200	2900	2900	2900	2900	0
167	20241101	173000	176254200	2900	2900	2900	2900	0
168	20241101	172900	176254200	2900	2900	2900	2900	0
169	20241101	172800	176254200	2900	2900	2900	2900	0
170	20241101	172700	176254200	2900	2900	2900	2900	0
171	20241101	172600	176254200	2900	2900	2900	2900	0
172	20241101	172500	176254200	2900	2900	2900	2900	0
173	20241101	172400	176254200	2900	2900	2900	2900	0
174	20241101	172300	176254200	2900	2900	2900	2900	0
175	20241101	172200	176254200	2900	2900	2900	2900	0
176	20241101	172100	176254200	2900	2900	2900	2900	0
177	20241101	172000	176254200	2900	2900	2900	2900	0
178	20241101	171900	176254200	2900	2900	2900	2900	0
179	20241101	171800	176254200	2900	2900	2900	2900	0
180	20241101	171700	176254200	2900	2900	2900	2900	0
181	20241101	171600	176254200	2900	2900	2900	2900	0
182	20241101	171500	176254200	2900	2900	2900	2900	4158
183	20241101	171400	176254200	2900	2900	2900	2900	0
184	20241101	171300	176254200	2900	2900	2900	2900	0
185	20241101	171200	176254200	2900	2900	2900	2900	0
186	20241101	171100	176254200	2900	2900	2900	2900	0
187	20241101	171000	176254200	2900	2900	2900	2900	0
188	20241101	170900	176254200	2900	2900	2900	2900	0
189	20241101	170800	176254200	2900	2900	2900	2900	0
190	20241101	170700	176254200	2900	2900	2900	2900	0
191	20241101	170600	176254200	2900	2900	2900	2900	0
192	20241101	170500	176254200	2900	2900	2900	2900	0
193	20241101	170400	176254200	2900	2900	2900	2900	0
194	20241101	170300	176254200	2900	2900	2900	2900	0
195	20241101	170200	176254200	2900	2900	2900	2900	0
196	20241101	170100	176254200	2900	2900	2900	2900	0
197	20241101	170000	176254200	2900	2900	2900	2900	0
198	20241101	165900	176254200	2900	2900	2900	2900	0
199	20241101	165800	176254200	2900	2900	2900	2900	0
200	20241101	165700	176254200	2900	2900	2900	2900	0
201	20241101	165600	176254200	2900	2900	2900	2900	0
202	20241101	165500	176254200	2900	2900	2900	2900	0
203	20241101	165400	176254200	2900	2900	2900	2900	0
204	20241101	165300	176254200	2900	2900	2900	2900	0
205	20241101	165200	176254200	2900	2900	2900	2900	0
206	20241101	165100	176254200	2900	2900	2900	2900	0
207	20241101	165000	176254200	2900	2900	2900	2900	0
208	20241101	164900	176254200	2900	2900	2900	2900	0
209	20241101	164800	176254200	2900	2900	2900	2900	0
210	20241101	164700	176254200	2900	2900	2900	2900	0
211	20241101	164600	176254200	2900	2900	2900	2900	0
212	20241101	164500	176254200	2900	2900	2900	2900	4158
213	20241101	164400	176254200	2900	2900	2900	2900	0
214	20241101	164300	176254200	2900	2900	2900	2900	0
215	20241101	164200	176254200	2900	2900	2900	2900	0
216	20241101	164100	176254200	2900	2900	2900	2900	0
217	20241101	164000	176254200	2900	2900	2900	2900	0
218	20241101	163900	176254200	2900	2900	2900	2900	0
219	20241101	163800	176254200	2900	2900	2900	2900	0
220	20241101	163700	176254200	2900	2900	2900	2900	0
221	20241101	163600	176254200	2900	2900	2900	2900	0
222	20241101	163500	176254200	2900	2900	2900	2900	0
223	20241101	163400	176254200	2900	2900	2900	2900	0
224	20241101	163300	176254200	2900	2900	2900	2900	0
225	20241101	163200	176254200	2900	2900	2900	2900	0
226	20241101	163100	176254200	2900	2900	2900	2900	0
227	20241101	163000	176254200	2900	2900	2900	2900	0
228	20241101	162900	176254200	2900	2900	2900	2900	0
229	20241101	162800	176254200	2900	2900	2900	2900	0
230	20241101	162700	176254200	2900	2900	2900	2900	0
231	20241101	162600	176254200	2900	2900	2900	2900	0
232	20241101	162500	176254200	2900	2900	2900	2900	0
233	20241101	162400	176254200	2900	2900	2900	2900	0
234	20241101	162300	176254200	2900	2900	2900	2900	0
235	20241101	162200	176254200	2900	2900	2900	2900	0
236	20241101	162100	176254200	2900	2900	2900	2900	0
237	20241101	162000	176254200	2900	2900	2900	2900	0
238	20241101	161900	176254200	2900	2900	2900	2900	0
239	20241101	161800	176254200	2900	2900	2900	2900	0
240	20241101	161700	176254200	2900	2900	2900	2900	0
241	20241101	161600	176254200	2900	2900	2900	2900	0
242	20241101	161500	176254200	2900	2900	2900	2900	4158
243	20241101	161400	176254200	2900	2900	2900	2900	0
244	20241101	161300	176254200	2900	2900	2900	2900	0
245	20241101	161200	176254200	2900	2900	2900	2900	0
246	20241101	161100	176254200	2900	2900	2900	2900	0
247	20241101	161000	176254200	2900	2900	2900	2900	0
248	20241101	160900	176254200	2900	2900	2900	2900	0
249	20241101	160800	176254200	2900	2900	2900	2900	0
250	20241101	160700	176254200	2900	2900	2900	2900	0
251	20241101	160600	176254200	2900	2900	2900	2900	0
252	20241101	160500	176254200	2900	2900	2900	2900	0
253	20241101	160400	176254200	2900	2900	2900	2900	0
254	20241101	160300	176254200	2900	2900	2900	2900	0
255	20241101	160200	176254200	2900	2900	2900	2900	0
256	20241101	160100	176254200	2900	2900	2900	2900	0
257	20241101	160000	176254200	2900	2900	2900	2900	0
258	20241101	155900	176254200	2900	2900	2900	2900	0
259	20241101	155800	176254200	2900	2900	2900	2900	0
260	20241101	155700	176254200	2900	2900	2900	2900	0
261	20241101	155600	176254200	2900	2900	2900	2900	0
262	20241101	155500	176254200	2900	2900	2900	2900	0
263	20241101	155400	176254200	2900	2900	2900	2900	0
264	20241101	155300	176254200	2900	2900	2900	2900	0
265	20241101	155200	176254200	2900	2900	2900	2900	0
266	20241101	155100	176254200	2900	2900	2900	2900	0
267	20241101	155000	176254200	2900	2900	2900	2900	0
268	20241101	154900	176254200	2900	2900	2900	2900	0
269	20241101	154800	176254200	2900	2900	2900	2900	0
270	20241101	154700	176254200	2900	2900	2900	2900	0
271	20241101	154600	176254200	2900	2900	2900	2900	0
272	20241101	154500	176254200	2900	2900	2900	2900	4158
273	20241101	154400	176254200	2900	2900	2900	2900	0
274	20241101	154300	176254200	2900	2900	2900	2900	0
275	20241101	154200	176254200	2900	2900	2900	2900	0
276	20241101	154100	176254200	2900	2900	2900	2900	0
277	20241101	154000	176254200	2900	2900	2900	2900	0
278	20241101	153900	176254200	2900	2900	2900	2900	0
279	20241101	153800	176254200	2900	2900	2900	2900	0
280	20241101	153700	176254200	2900	2900	2900	2900	0
281	20241101	153600	176254200	2900	2900	2900	2900	0
282	20241101	153500	176254200	2900	2900	2900	2900	0
283	20241101	153400	176254200	2900	2900	2900	2900	0
284	20241101	153300	176254200	2900	2900	2900	2900	0
285	20241101	153200	176254200	2900	2900	2900	2900	0
286	20241101	153100	176254200	2900	2900	2900	2900	0
287	20241101	153000	176254200	2900	2900	2900	2900	4158
288	20241101	152900	164196000	2905	2905	2905	2905	0
289	20241101	152800	164196000	2905	2905	2905	2905	0
290	20241101	152700	164196000	2905	2905	2905	2905	0
291	20241101	152600	164196000	2905	2905	2905	2905	0
292	20241101	152500	164196000	2905	2905	2905	2905	0
293	20241101	152400	164196000	2905	2905	2905	2905	0
294	20241101	152300	164196000	2905	2905	2905	2905	0
295	20241101	152200	164196000	2905	2905	2905	2905	0
296	20241101	152100	164196000	2905	2905	2905	2905	0
297	20241101	152000	164196000	2905	2905	2905	2905	0
298	20241101	151900	164196000	2905	2900	2905	2900	191
299	20241101	151800	163642065	2905	2905	2905	2900	4
300	20241101	151700	163630455	2900	2900	2905	2900	62
301	20241101	151600	163450645	2905	2905	2905	2900	38
302	20241101	151500	163340430	2905	2900	2905	2900	41
303	20241101	151400	163221515	2905	2900	2905	2900	3
304	20241101	151300	163212810	2905	2905	2905	2900	108
305	20241101	151200	162899570	2905	2900	2905	2900	26
306	20241101	151100	162824165	2905	2905	2905	2905	7
307	20241101	151000	162803830	2905	2900	2905	2900	453
308	20241101	150900	161490125	2905	2900	2905	2900	3
309	20241101	150800	161481420	2905	2900	2905	2900	45
310	20241101	150700	161350915	2905	2905	2905	2900	2960
311	20241101	150600	152766905	2905	2905	2905	2905	0
312	20241101	150500	152766905	2905	2905	2905	2905	11
313	20241101	150400	152734950	2905	2905	2905	2900	34
314	20241101	150300	152636320	2905	2905	2905	2905	15
315	20241101	150200	152592745	2905	2905	2905	2905	0
316	20241101	150100	152592745	2905	2900	2905	2900	490
317	20241101	150000	151171160	2905	2905	2905	2905	0
318	20241101	145900	151171160	2905	2905	2905	2905	0
319	20241101	145800	151171160	2905	2900	2905	2900	1572
320	20241101	145700	146612350	2900	2900	2900	2900	441
321	20241101	145600	145333450	2900	2910	2910	2900	103
322	20241101	145500	145034645	2905	2905	2905	2905	0
323	20241101	145400	145034645	2905	2905	2905	2905	0
324	20241101	145300	145034645	2905	2905	2905	2905	3
325	20241101	145200	145025930	2905	2905	2905	2900	567
326	20241101	145100	143380850	2905	2905	2905	2905	0
327	20241101	145000	143380850	2905	2905	2905	2905	7
328	20241101	144900	143360515	2915	2915	2915	2915	2
329	20241101	144800	143354685	2900	2915	2915	2900	501
330	20241101	144700	141901770	2900	2905	2905	2900	2000
331	20241101	144600	136099275	2905	2905	2905	2905	0
332	20241101	144500	136099275	2905	2905	2905	2905	0
333	20241101	144400	136099275	2905	2905	2905	2905	20
334	20241101	144300	136041175	2905	2910	2910	2905	3
335	20241101	144200	136032450	2910	2915	2915	2910	111
336	20241101	144100	135708940	2910	2910	2910	2910	2
337	20241101	144000	135703120	2905	2905	2905	2905	0
338	20241101	143900	135703120	2905	2910	2910	2905	17
339	20241101	143800	135653655	2905	2905	2905	2905	2
340	20241101	143700	135647845	2905	2905	2905	2905	0
341	20241101	143600	135647845	2905	2905	2905	2905	1
342	20241101	143500	135644940	2915	2915	2915	2915	0
343	20241101	143400	135644940	2915	2915	2915	2915	0
344	20241101	143300	135644940	2915	2915	2915	2915	0
345	20241101	143200	135644940	2915	2915	2915	2915	0
346	20241101	143100	135644940	2915	2915	2915	2915	0
347	20241101	143000	135644940	2915	2915	2915	2915	0
348	20241101	142900	135644940	2915	2915	2915	2915	0
349	20241101	142800	135644940	2915	2915	2915	2915	1
350	20241101	142700	135642025	2900	2900	2900	2900	0
351	20241101	142600	135642025	2900	2900	2900	2900	700
352	20241101	142500	133612025	2900	2900	2900	2900	0
353	20241101	142400	133612025	2900	2910	2910	2900	1000
354	20241101	142300	130707490	2905	2905	2905	2905	400
355	20241101	142200	129545490	2910	2910	2910	2910	0
356	20241101	142100	129545490	2910	2910	2910	2910	0
357	20241101	142000	129545490	2910	2905	2910	2905	67
358	20241101	141900	129350810	2910	2910	2910	2910	242
359	20241101	141800	128646590	2910	2910	2910	2910	0
360	20241101	141700	128646590	2910	2910	2910	2910	0
361	20241101	141600	128646590	2910	2910	2910	2910	0
362	20241101	141500	128646590	2910	2910	2910	2910	0
363	20241101	141400	128646590	2910	2910	2910	2910	1
364	20241101	141300	128643680	2915	2915	2915	2915	0
365	20241101	141200	128643680	2915	2915	2915	2915	0
366	20241101	141100	128643680	2915	2915	2915	2915	0
367	20241101	141000	128643680	2915	2915	2915	2915	100
368	20241101	140900	128352180	2915	2915	2915	2915	1
369	20241101	140800	128349265	2910	2910	2910	2910	20
370	20241101	140700	128291065	2910	2910	2910	2910	292
371	20241101	140600	127441345	2910	2910	2910	2910	0
372	20241101	140500	127441345	2910	2910	2910	2910	0
373	20241101	140400	127441345	2910	2910	2910	2910	0
374	20241101	140300	127441345	2910	2910	2910	2910	20
375	20241101	140200	127383145	2915	2915	2915	2915	0
376	20241101	140100	127383145	2915	2915	2915	2915	5
377	20241101	140000	127368570	2915	2915	2915	2915	13
378	20241101	135900	127330675	2915	2915	2915	2915	0
379	20241101	135800	127330675	2915	2915	2915	2915	0
380	20241101	135700	127330675	2915	2915	2915	2915	0
381	20241101	135600	127330675	2915	2915	2915	2915	0
382	20241101	135500	127330675	2915	2915	2915	2915	0
383	20241101	135400	127330675	2915	2915	2915	2915	1
384	20241101	135300	127327760	2905	2905	2905	2905	0
385	20241101	135200	127327760	2905	2905	2905	2905	0
386	20241101	135100	127327760	2905	2910	2910	2905	3119
387	20241101	135000	118267035	2910	2910	2910	2910	3767
388	20241101	134900	107305065	2915	2915	2915	2915	0
389	20241101	134800	107305065	2915	2915	2915	2915	0
390	20241101	134700	107305065	2915	2915	2915	2915	0
391	20241101	134600	107305065	2915	2915	2915	2915	0
392	20241101	134500	107305065	2915	2915	2915	2915	181
393	20241101	134400	106777450	2915	2915	2915	2915	0
394	20241101	134300	106777450	2915	2915	2915	2915	0
395	20241101	134200	106777450	2915	2915	2915	2915	5450
396	20241101	134100	90890700	2920	2920	2920	2920	1
397	20241101	134000	90887780	2920	2920	2920	2920	1279
398	20241101	133900	87153100	2930	2930	2930	2930	0
399	20241101	133800	87153100	2930	2930	2930	2930	0
400	20241101	133700	87153100	2930	2930	2930	2930	0
401	20241101	133600	87153100	2930	2925	2930	2920	648
402	20241101	133500	85260065	2920	2920	2920	2920	0
403	20241101	133400	85260065	2920	2920	2920	2920	226
404	20241101	133300	84600145	2920	2920	2920	2920	0
405	20241101	133200	84600145	2920	2920	2920	2920	0
406	20241101	133100	84600145	2920	2920	2920	2920	20
407	20241101	133000	84541745	2930	2930	2930	2930	0
408	20241101	132900	84541745	2930	2930	2930	2930	11
409	20241101	132800	84509515	2930	2930	2930	2930	0
410	20241101	132700	84509515	2930	2930	2930	2930	170
411	20241101	132600	84011415	2930	2930	2930	2920	109
412	20241101	132500	83692115	2930	2930	2930	2930	0
413	20241101	132400	83692115	2930	2930	2930	2930	7
414	20241101	132300	83671605	2930	2930	2930	2930	1
415	20241101	132200	83668675	2920	2920	2920	2920	1
416	20241101	132100	83665755	2920	2920	2920	2920	8
417	20241101	132000	83642395	2930	2930	2930	2930	0
418	20241101	131900	83642395	2930	2930	2930	2930	0
419	20241101	131800	83642395	2930	2930	2930	2930	0
420	20241101	131700	83642395	2930	2930	2930	2930	0
421	20241101	131600	83642395	2930	2930	2930	2930	0
422	20241101	131500	83642395	2930	2930	2930	2930	0
423	20241101	131400	83642395	2930	2930	2930	2930	0
424	20241101	131300	83642395	2930	2930	2930	2930	0
425	20241101	131200	83642395	2930	2930	2930	2930	2
426	20241101	131100	83636535	2920	2920	2920	2920	0
427	20241101	131000	83636535	2920	2920	2920	2920	0
428	20241101	130900	83636535	2920	2920	2920	2920	499
429	20241101	130800	82179455	2930	2930	2930	2930	0
430	20241101	130700	82179455	2930	2930	2930	2930	0
431	20241101	130600	82179455	2930	2930	2930	2930	0
432	20241101	130500	82179455	2930	2930	2930	2930	0
433	20241101	130400	82179455	2930	2930	2930	2930	0
434	20241101	130300	82179455	2930	2930	2930	2930	0
435	20241101	130200	82179455	2930	2930	2930	2930	0
436	20241101	130100	82179455	2930	2930	2930	2930	400
437	20241101	130000	81007455	2925	2925	2925	2925	72
438	20241101	125900	80796855	2930	2930	2930	2930	0
439	20241101	125800	80796855	2930	2930	2930	2930	0
440	20241101	125700	80796855	2930	2930	2930	2930	2
441	20241101	125600	80790995	2930	2930	2930	2930	2
442	20241101	125500	80785135	2925	2925	2925	2925	7
443	20241101	125400	80764660	2930	2930	2930	2930	0
444	20241101	125300	80764660	2930	2930	2930	2930	0
445	20241101	125200	80764660	2930	2930	2930	2930	0
446	20241101	125100	80764660	2930	2930	2930	2930	0
447	20241101	125000	80764660	2930	2930	2930	2930	0
448	20241101	124900	80764660	2930	2930	2930	2930	0
449	20241101	124800	80764660	2930	2930	2930	2930	0
450	20241101	124700	80764660	2930	2930	2930	2930	2
451	20241101	124600	80758800	2930	2930	2930	2930	0
452	20241101	124500	80758800	2930	2930	2930	2930	0
453	20241101	124400	80758800	2930	2930	2930	2930	0
454	20241101	124300	80758800	2930	2930	2930	2930	0
455	20241101	124200	80758800	2930	2930	2930	2930	0
456	20241101	124100	80758800	2930	2930	2930	2930	0
457	20241101	124000	80758800	2930	2925	2930	2925	4
458	20241101	123900	80747095	2925	2925	2925	2925	31
459	20241101	123800	80656420	2925	2925	2925	2925	7
460	20241101	123700	80635945	2925	2925	2925	2925	0
461	20241101	123600	80635945	2925	2925	2925	2925	0
462	20241101	123500	80635945	2925	2925	2925	2925	0
463	20241101	123400	80635945	2925	2925	2925	2925	0
464	20241101	123300	80635945	2925	2925	2925	2925	0
465	20241101	123200	80635945	2925	2925	2925	2925	0
466	20241101	123100	80635945	2925	2925	2925	2925	0
467	20241101	123000	80635945	2925	2925	2925	2925	0
468	20241101	122900	80635945	2925	2925	2925	2925	0
469	20241101	122800	80635945	2925	2925	2925	2925	0
470	20241101	122700	80635945	2925	2925	2925	2925	0
471	20241101	122600	80635945	2925	2925	2925	2925	0
472	20241101	122500	80635945	2925	2930	2930	2925	6
473	20241101	122400	80618370	2925	2925	2925	2925	0
474	20241101	122300	80618370	2925	2925	2925	2925	0
475	20241101	122200	80618370	2925	2925	2925	2925	0
476	20241101	122100	80618370	2925	2925	2925	2925	0
477	20241101	122000	80618370	2925	2925	2925	2925	0
478	20241101	121900	80618370	2925	2925	2925	2925	0
479	20241101	121800	80618370	2925	2925	2925	2925	0
480	20241101	121700	80618370	2925	2925	2925	2925	7
481	20241101	121600	80597895	2930	2930	2930	2930	0
482	20241101	121500	80597895	2930	2930	2930	2930	0
483	20241101	121400	80597895	2930	2930	2930	2930	0
484	20241101	121300	80597895	2930	2930	2930	2930	1
485	20241101	121200	80594965	2925	2925	2925	2925	0
486	20241101	121100	80594965	2925	2925	2925	2925	0
487	20241101	121000	80594965	2925	2925	2925	2925	0
488	20241101	120900	80594965	2925	2925	2925	2925	0
489	20241101	120800	80594965	2925	2925	2925	2925	0
490	20241101	120700	80594965	2925	2925	2925	2925	0
491	20241101	120600	80594965	2925	2925	2925	2925	0
492	20241101	120500	80594965	2925	2925	2925	2925	0
493	20241101	120400	80594965	2925	2925	2925	2925	7
494	20241101	120300	80574490	2930	2930	2930	2930	0
495	20241101	120200	80574490	2930	2930	2930	2930	0
496	20241101	120100	80574490	2930	2930	2930	2930	0
497	20241101	120000	80574490	2930	2930	2930	2930	0
498	20241101	115900	80574490	2930	2930	2930	2930	0
499	20241101	115800	80574490	2930	2930	2930	2930	0
500	20241101	115700	80574490	2930	2930	2930	2930	0
501	20241101	115600	80574490	2930	2930	2930	2930	0
502	20241101	115500	80574490	2930	2930	2935	2925	7
503	20241101	115400	80553980	2935	2935	2935	2935	10
504	20241101	115300	80524630	2935	2935	2935	2935	0
505	20241101	115200	80524630	2935	2935	2935	2935	0
506	20241101	115100	80524630	2935	2935	2935	2935	0
507	20241101	115000	80524630	2935	2935	2935	2935	0
508	20241101	114900	80524630	2935	2935	2935	2935	0
509	20241101	114800	80524630	2935	2935	2935	2935	120
510	20241101	114700	80172430	2930	2930	2930	2930	0
511	20241101	114600	80172430	2930	2935	2935	2930	8
512	20241101	114500	80148965	2930	2930	2930	2930	5
513	20241101	114400	80134315	2925	2925	2925	2925	0
514	20241101	114300	80134315	2925	2925	2925	2925	0
515	20241101	114200	80134315	2925	2925	2925	2925	0
516	20241101	114100	80134315	2925	2930	2935	2925	55
517	20241101	114000	79973180	2930	2930	2930	2930	0
518	20241101	113900	79973180	2930	2930	2930	2930	2
519	20241101	113800	79967320	2935	2935	2935	2935	0
520	20241101	113700	79967320	2935	2935	2935	2935	0
521	20241101	113600	79967320	2935	2935	2935	2935	0
522	20241101	113500	79967320	2935	2935	2935	2935	1
523	20241101	113400	79964385	2930	2930	2930	2930	31
524	20241101	113300	79873555	2925	2925	2925	2925	4
525	20241101	113200	79861855	2930	2930	2930	2930	0
526	20241101	113100	79861855	2930	2930	2930	2930	0
527	20241101	113000	79861855	2930	2930	2930	2930	0
528	20241101	112900	79861855	2930	2930	2930	2930	0
529	20241101	112800	79861855	2930	2930	2930	2930	0
530	20241101	112700	79861855	2930	2930	2930	2930	0
531	20241101	112600	79861855	2930	2930	2930	2930	0
532	20241101	112500	79861855	2930	2930	2930	2930	1
533	20241101	112400	79858925	2920	2920	2920	2920	0
534	20241101	112300	79858925	2920	2920	2920	2920	0
535	20241101	112200	79858925	2920	2920	2920	2920	0
536	20241101	112100	79858925	2920	2925	2925	2920	6
537	20241101	112000	79841400	2935	2935	2935	2935	0
538	20241101	111900	79841400	2935	2935	2935	2935	0
539	20241101	111800	79841400	2935	2935	2935	2935	0
540	20241101	111700	79841400	2935	2935	2935	2935	0
541	20241101	111600	79841400	2935	2930	2935	2930	10
542	20241101	111500	79812060	2935	2930	2935	2930	1002
543	20241101	111400	76876190	2935	2935	2935	2935	0
544	20241101	111300	76876190	2935	2935	2935	2935	0
545	20241101	111200	76876190	2935	2925	2935	2925	202
546	20241101	111100	76283510	2920	2920	2920	2920	11
547	20241101	111000	76251390	2925	2925	2925	2925	1
548	20241101	110900	76248465	2920	2920	2920	2920	0
549	20241101	110800	76248465	2920	2920	2920	2920	0
550	20241101	110700	76248465	2920	2920	2920	2920	0
551	20241101	110600	76248465	2920	2920	2920	2920	1954
552	20241101	110500	70542785	2920	2920	2920	2920	0
553	20241101	110400	70542785	2920	2920	2920	2920	0
554	20241101	110300	70542785	2920	2920	2920	2920	0
555	20241101	110200	70542785	2920	2920	2920	2920	0
556	20241101	110100	70542785	2920	2920	2920	2920	0
557	20241101	110000	70542785	2920	2920	2920	2920	0
558	20241101	105900	70542785	2920	2920	2920	2920	0
559	20241101	105800	70542785	2920	2920	2920	2920	0
560	20241101	105700	70542785	2920	2920	2920	2920	11
561	20241101	105600	70510665	2920	2920	2920	2920	0
562	20241101	105500	70510665	2920	2920	2920	2920	55
563	20241101	105400	70350065	2920	2920	2920	2920	0
564	20241101	105300	70350065	2920	2920	2920	2920	1
565	20241101	105200	70347145	2930	2930	2930	2930	0
566	20241101	105100	70347145	2930	2930	2930	2930	0
567	20241101	105000	70347145	2930	2930	2930	2930	1
568	20241101	104900	70344215	2920	2920	2920	2920	0
569	20241101	104800	70344215	2920	2920	2920	2920	3
570	20241101	104700	70335455	2920	2920	2920	2920	251
571	20241101	104600	69602535	2920	2920	2920	2920	0
572	20241101	104500	69602535	2920	2930	2930	2920	1001
573	20241101	104400	66676550	2930	2930	2930	2925	350
574	20241101	104300	65651220	2935	2935	2935	2935	0
575	20241101	104200	65651220	2935	2935	2935	2935	0
576	20241101	104100	65651220	2935	2935	2935	2935	2
577	20241101	104000	65645350	2930	2930	2930	2930	0
578	20241101	103900	65645350	2930	2930	2930	2930	10
579	20241101	103800	65616050	2930	2930	2930	2930	0
580	20241101	103700	65616050	2930	2930	2930	2930	40
581	20241101	103600	65498850	2930	2930	2930	2930	0
582	20241101	103500	65498850	2930	2930	2930	2930	2
583	20241101	103400	65492990	2930	2930	2930	2930	9
584	20241101	103300	65466620	2940	2935	2940	2930	143
585	20241101	103200	65047550	2935	2935	2940	2935	6
586	20241101	103100	65029925	2935	2935	2935	2930	474
587	20241101	103000	63641065	2935	2930	2935	2930	9
588	20241101	102900	63614675	2930	2930	2930	2930	0
589	20241101	102800	63614675	2930	2930	2930	2930	0
590	20241101	102700	63614675	2930	2920	2930	2920	5
591	20241101	102600	63600055	2930	2930	2930	2930	26
592	20241101	102500	63523875	2930	2930	2930	2930	0
593	20241101	102400	63523875	2930	2930	2930	2930	0
594	20241101	102300	63523875	2930	2930	2930	2930	91
595	20241101	102200	63257245	2925	2925	2940	2925	303
596	20241101	102100	62370940	2920	2920	2920	2920	0
597	20241101	102000	62370940	2920	2920	2920	2920	6
598	20241101	101900	62353420	2915	2915	2915	2915	0
599	20241101	101800	62353420	2915	2915	2915	2915	1
600	20241101	101700	62350505	2915	2915	2925	2915	14
601	20241101	101600	62309640	2910	2910	2910	2910	0
602	20241101	101500	62309640	2910	2915	2915	2910	480
603	20241101	101400	60911515	2915	2915	2915	2915	0
604	20241101	101300	60911515	2915	2920	2920	2915	69
605	20241101	101200	60710045	2920	2920	2920	2915	46
606	20241101	101100	60575730	2915	2915	2915	2915	0
607	20241101	101000	60575730	2915	2920	2920	2915	3
608	20241101	100900	60566975	2915	2915	2915	2915	0
609	20241101	100800	60566975	2915	2915	2915	2915	0
610	20241101	100700	60566975	2915	2915	2915	2915	0
611	20241101	100600	60566975	2915	2915	2915	2915	94
612	20241101	100500	60292965	2915	2925	2925	2915	2032
613	20241101	100400	54365785	2925	2925	2925	2925	17
614	20241101	100300	54316060	2925	2925	2925	2925	0
615	20241101	100200	54316060	2925	2925	2925	2925	6
616	20241101	100100	54298510	2925	2925	2925	2925	60
617	20241101	100000	54123010	2930	2935	2935	2925	1805
618	20241101	095900	48840530	2935	2935	2935	2935	0
619	20241101	095800	48840530	2935	2935	2935	2935	0
620	20241101	095700	48840530	2935	2940	2940	2935	2
621	20241101	095600	48834655	2940	2940	2940	2940	38
622	20241101	095500	48722935	2940	2945	2945	2940	762
623	20241101	095400	46482650	2960	2940	2985	2940	3207
624	20241101	095300	36973520	2935	2935	2935	2935	0
625	20241101	095200	36973520	2935	2935	2935	2935	3
626	20241101	095100	36964715	2935	2935	2940	2930	509
627	20241101	095000	35472775	2935	2935	2940	2935	107
628	20241101	094900	35158720	2940	2935	2940	2935	308
629	20241101	094800	34254240	2935	2925	2935	2915	1292
630	20241101	094700	30480855	2930	2930	2930	2930	1
631	20241101	094600	30477925	2930	2930	2930	2930	1
632	20241101	094500	30474995	2920	2930	2930	2920	700
633	20241101	094400	28430340	2935	2935	2935	2935	0
634	20241101	094300	28430340	2935	2930	2935	2930	11
635	20241101	094200	28398060	2935	2930	2945	2930	240
636	20241101	094100	27692770	2930	2930	2930	2930	1
637	20241101	094000	27689840	2930	2930	2930	2930	31
638	20241101	093900	27599010	2920	2920	2920	2920	0
639	20241101	093800	27599010	2920	2920	2920	2920	0
640	20241101	093700	27599010	2920	2920	2920	2920	0
641	20241101	093600	27599010	2920	2920	2920	2920	1
642	20241101	093500	27596090	2920	2920	2920	2920	4
643	20241101	093400	27584410	2920	2920	2920	2920	0
644	20241101	093300	27584410	2920	2920	2920	2920	250
645	20241101	093200	26854410	2920	2930	2930	2920	5
646	20241101	093100	26839785	2930	2930	2930	2930	0
647	20241101	093000	26839785	2930	2930	2930	2930	67
648	20241101	092900	26643475	2920	2930	2930	2920	758
649	20241101	092800	24427410	2925	2925	2925	2925	0
650	20241101	092700	24427410	2925	2925	2925	2925	335
651	20241101	092600	23447535	2925	2925	2925	2925	50
652	20241101	092500	23301285	2925	2925	2925	2925	111
653	20241101	092400	22976610	2925	2930	2930	2925	62
654	20241101	092300	22794960	2925	2930	2935	2925	80
655	20241101	092200	22560560	2925	2925	2925	2925	2
656	20241101	092100	22554710	2925	2930	2935	2925	21
657	20241101	092000	22493240	2930	2940	2945	2925	120
658	20241101	091900	22141400	2935	2930	2945	2925	21
659	20241101	091800	22079820	2930	2935	2935	2930	1522
660	20241101	091700	17620330	2930	2945	2945	2930	14
661	20241101	091600	17579275	2940	2935	2940	2930	281
662	20241101	091500	16754940	2945	2940	2945	2940	29
663	20241101	091400	16669675	2950	2940	2955	2940	204
664	20241101	091300	16067885	2950	2950	2950	2940	5
665	20241101	091200	16053155	2940	2935	2940	2935	1557
666	20241101	091100	11480280	2930	2930	2935	2930	135
667	20241101	091000	11084570	2925	2925	2930	2925	460
668	20241101	090900	9738490	2930	2935	2935	2925	184
669	20241101	090800	9198980	2925	2925	2925	2925	0
670	20241101	090700	9198980	2925	2930	2930	2925	824
671	20241101	090600	6785350	2930	2930	2930	2930	1000
672	20241101	090500	3855350	2925	2925	2925	2925	0
673	20241101	090400	3855350	2925	2940	2940	2925	550
674	20241101	090300	2243930	2940	2955	2955	2940	5
675	20241101	090200	2229170	2955	2955	2955	2955	22
676	20241101	090100	2164160	2930	2930	2930	2930	0
677	20241101	090000	2164160	2930	2970	2970	2930	735