KissMeData/046440/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	192600	56880840	4465	4465	4465	4465	656
3	20241101	192500	56880840	4465	4465	4465	4465	0
4	20241101	192400	56880840	4465	4465	4465	4465	0
5	20241101	192300	56880840	4465	4465	4465	4465	0
6	20241101	192200	56880840	4465	4465	4465	4465	0
7	20241101	192100	56880840	4465	4465	4465	4465	0
8	20241101	192000	56880840	4465	4465	4465	4465	0
9	20241101	191900	56880840	4465	4465	4465	4465	0
10	20241101	191800	56880840	4465	4465	4465	4465	0
11	20241101	191700	56880840	4465	4465	4465	4465	0
12	20241101	191600	56880840	4465	4465	4465	4465	0
13	20241101	191500	56880840	4465	4465	4465	4465	0
14	20241101	191400	56880840	4465	4465	4465	4465	0
15	20241101	191300	56880840	4465	4465	4465	4465	0
16	20241101	191200	56880840	4465	4465	4465	4465	0
17	20241101	191100	56880840	4465	4465	4465	4465	0
18	20241101	191000	56880840	4465	4465	4465	4465	0
19	20241101	190900	56880840	4465	4465	4465	4465	0
20	20241101	190800	56880840	4465	4465	4465	4465	0
21	20241101	190700	56880840	4465	4465	4465	4465	0
22	20241101	190600	56880840	4465	4465	4465	4465	0
23	20241101	190500	56880840	4465	4465	4465	4465	0
24	20241101	190400	56880840	4465	4465	4465	4465	0
25	20241101	190300	56880840	4465	4465	4465	4465	0
26	20241101	190200	56880840	4465	4465	4465	4465	0
27	20241101	190100	56880840	4465	4465	4465	4465	0
28	20241101	190000	56880840	4465	4465	4465	4465	0
29	20241101	185900	56880840	4465	4465	4465	4465	0
30	20241101	185800	56880840	4465	4465	4465	4465	0
31	20241101	185700	56880840	4465	4465	4465	4465	0
32	20241101	185600	56880840	4465	4465	4465	4465	656
33	20241101	185500	56880840	4465	4465	4465	4465	0
34	20241101	185400	56880840	4465	4465	4465	4465	0
35	20241101	185300	56880840	4465	4465	4465	4465	0
36	20241101	185200	56880840	4465	4465	4465	4465	0
37	20241101	185100	56880840	4465	4465	4465	4465	0
38	20241101	185000	56880840	4465	4465	4465	4465	0
39	20241101	184900	56880840	4465	4465	4465	4465	0
40	20241101	184800	56880840	4465	4465	4465	4465	0
41	20241101	184700	56880840	4465	4465	4465	4465	0
42	20241101	184600	56880840	4465	4465	4465	4465	0
43	20241101	184500	56880840	4465	4465	4465	4465	0
44	20241101	184400	56880840	4465	4465	4465	4465	0
45	20241101	184300	56880840	4465	4465	4465	4465	0
46	20241101	184200	56880840	4465	4465	4465	4465	0
47	20241101	184100	56880840	4465	4465	4465	4465	0
48	20241101	184000	56880840	4465	4465	4465	4465	0
49	20241101	183900	56880840	4465	4465	4465	4465	0
50	20241101	183800	56880840	4465	4465	4465	4465	0
51	20241101	183700	56880840	4465	4465	4465	4465	0
52	20241101	183600	56880840	4465	4465	4465	4465	0
53	20241101	183500	56880840	4465	4465	4465	4465	0
54	20241101	183400	56880840	4465	4465	4465	4465	0
55	20241101	183300	56880840	4465	4465	4465	4465	0
56	20241101	183200	56880840	4465	4465	4465	4465	0
57	20241101	183100	56880840	4465	4465	4465	4465	0
58	20241101	183000	56880840	4465	4465	4465	4465	0
59	20241101	182900	56880840	4465	4465	4465	4465	0
60	20241101	182800	56880840	4465	4465	4465	4465	0
61	20241101	182700	56880840	4465	4465	4465	4465	0
62	20241101	182600	56880840	4465	4465	4465	4465	656
63	20241101	182500	56880840	4465	4465	4465	4465	0
64	20241101	182400	56880840	4465	4465	4465	4465	0
65	20241101	182300	56880840	4465	4465	4465	4465	0
66	20241101	182200	56880840	4465	4465	4465	4465	0
67	20241101	182100	56880840	4465	4465	4465	4465	0
68	20241101	182000	56880840	4465	4465	4465	4465	0
69	20241101	181900	56880840	4465	4465	4465	4465	0
70	20241101	181800	56880840	4465	4465	4465	4465	0
71	20241101	181700	56880840	4465	4465	4465	4465	0
72	20241101	181600	56880840	4465	4465	4465	4465	0
73	20241101	181500	56880840	4465	4465	4465	4465	0
74	20241101	181400	56880840	4465	4465	4465	4465	0
75	20241101	181300	56880840	4465	4465	4465	4465	0
76	20241101	181200	56880840	4465	4465	4465	4465	0
77	20241101	181100	56880840	4465	4465	4465	4465	0
78	20241101	181000	56880840	4465	4465	4465	4465	0
79	20241101	180900	56880840	4465	4465	4465	4465	0
80	20241101	180800	56880840	4465	4465	4465	4465	0
81	20241101	180700	56880840	4465	4465	4465	4465	0
82	20241101	180600	56880840	4465	4465	4465	4465	0
83	20241101	180500	56880840	4465	4465	4465	4465	0
84	20241101	180400	56880840	4465	4465	4465	4465	0
85	20241101	180300	56880840	4465	4465	4465	4465	0
86	20241101	180200	56880840	4465	4465	4465	4465	0
87	20241101	180100	56880840	4465	4465	4465	4465	0
88	20241101	180000	56880840	4465	4465	4465	4465	0
89	20241101	175900	56880840	4465	4465	4465	4465	0
90	20241101	175800	56880840	4465	4465	4465	4465	0
91	20241101	175700	56880840	4465	4465	4465	4465	0
92	20241101	175600	56880840	4465	4465	4465	4465	656
93	20241101	175500	56880840	4465	4465	4465	4465	0
94	20241101	175400	56880840	4465	4465	4465	4465	0
95	20241101	175300	56880840	4465	4465	4465	4465	0
96	20241101	175200	56880840	4465	4465	4465	4465	0
97	20241101	175100	56880840	4465	4465	4465	4465	0
98	20241101	175000	56880840	4465	4465	4465	4465	0
99	20241101	174900	56880840	4465	4465	4465	4465	0
100	20241101	174800	56880840	4465	4465	4465	4465	0
101	20241101	174700	56880840	4465	4465	4465	4465	0
102	20241101	174600	56880840	4465	4465	4465	4465	0
103	20241101	174500	56880840	4465	4465	4465	4465	0
104	20241101	174400	56880840	4465	4465	4465	4465	0
105	20241101	174300	56880840	4465	4465	4465	4465	0
106	20241101	174200	56880840	4465	4465	4465	4465	0
107	20241101	174100	56880840	4465	4465	4465	4465	0
108	20241101	174000	56880840	4465	4465	4465	4465	0
109	20241101	173900	56880840	4465	4465	4465	4465	0
110	20241101	173800	56880840	4465	4465	4465	4465	0
111	20241101	173700	56880840	4465	4465	4465	4465	0
112	20241101	173600	56880840	4465	4465	4465	4465	0
113	20241101	173500	56880840	4465	4465	4465	4465	0
114	20241101	173400	56880840	4465	4465	4465	4465	0
115	20241101	173300	56880840	4465	4465	4465	4465	0
116	20241101	173200	56880840	4465	4465	4465	4465	0
117	20241101	173100	56880840	4465	4465	4465	4465	0
118	20241101	173000	56880840	4465	4465	4465	4465	0
119	20241101	172900	56880840	4465	4465	4465	4465	0
120	20241101	172800	56880840	4465	4465	4465	4465	0
121	20241101	172700	56880840	4465	4465	4465	4465	0
122	20241101	172600	56880840	4465	4465	4465	4465	656
123	20241101	172500	56880840	4465	4465	4465	4465	0
124	20241101	172400	56880840	4465	4465	4465	4465	0
125	20241101	172300	56880840	4465	4465	4465	4465	0
126	20241101	172200	56880840	4465	4465	4465	4465	0
127	20241101	172100	56880840	4465	4465	4465	4465	0
128	20241101	172000	56880840	4465	4465	4465	4465	0
129	20241101	171900	56880840	4465	4465	4465	4465	0
130	20241101	171800	56880840	4465	4465	4465	4465	0
131	20241101	171700	56880840	4465	4465	4465	4465	0
132	20241101	171600	56880840	4465	4465	4465	4465	0
133	20241101	171500	56880840	4465	4465	4465	4465	0
134	20241101	171400	56880840	4465	4465	4465	4465	0
135	20241101	171300	56880840	4465	4465	4465	4465	0
136	20241101	171200	56880840	4465	4465	4465	4465	0
137	20241101	171100	56880840	4465	4465	4465	4465	0
138	20241101	171000	56880840	4465	4465	4465	4465	0
139	20241101	170900	56880840	4465	4465	4465	4465	0
140	20241101	170800	56880840	4465	4465	4465	4465	0
141	20241101	170700	56880840	4465	4465	4465	4465	0
142	20241101	170600	56880840	4465	4465	4465	4465	0
143	20241101	170500	56880840	4465	4465	4465	4465	0
144	20241101	170400	56880840	4465	4465	4465	4465	0
145	20241101	170300	56880840	4465	4465	4465	4465	0
146	20241101	170200	56880840	4465	4465	4465	4465	0
147	20241101	170100	56880840	4465	4465	4465	4465	0
148	20241101	170000	56880840	4465	4465	4465	4465	0
149	20241101	165900	56880840	4465	4465	4465	4465	0
150	20241101	165800	56880840	4465	4465	4465	4465	0
151	20241101	165700	56880840	4465	4465	4465	4465	0
152	20241101	165600	56880840	4465	4465	4465	4465	656
153	20241101	165500	56880840	4465	4465	4465	4465	0
154	20241101	165400	56880840	4465	4465	4465	4465	0
155	20241101	165300	56880840	4465	4465	4465	4465	0
156	20241101	165200	56880840	4465	4465	4465	4465	0
157	20241101	165100	56880840	4465	4465	4465	4465	0
158	20241101	165000	56880840	4465	4465	4465	4465	0
159	20241101	164900	56880840	4465	4465	4465	4465	0
160	20241101	164800	56880840	4465	4465	4465	4465	0
161	20241101	164700	56880840	4465	4465	4465	4465	0
162	20241101	164600	56880840	4465	4465	4465	4465	0
163	20241101	164500	56880840	4465	4465	4465	4465	0
164	20241101	164400	56880840	4465	4465	4465	4465	0
165	20241101	164300	56880840	4465	4465	4465	4465	0
166	20241101	164200	56880840	4465	4465	4465	4465	0
167	20241101	164100	56880840	4465	4465	4465	4465	0
168	20241101	164000	56880840	4465	4465	4465	4465	0
169	20241101	163900	56880840	4465	4465	4465	4465	0
170	20241101	163800	56880840	4465	4465	4465	4465	0
171	20241101	163700	56880840	4465	4465	4465	4465	0
172	20241101	163600	56880840	4465	4465	4465	4465	0
173	20241101	163500	56880840	4465	4465	4465	4465	0
174	20241101	163400	56880840	4465	4465	4465	4465	0
175	20241101	163300	56880840	4465	4465	4465	4465	0
176	20241101	163200	56880840	4465	4465	4465	4465	0
177	20241101	163100	56880840	4465	4465	4465	4465	0
178	20241101	163000	56880840	4465	4465	4465	4465	0
179	20241101	162900	56880840	4465	4465	4465	4465	0
180	20241101	162800	56880840	4465	4465	4465	4465	0
181	20241101	162700	56880840	4465	4465	4465	4465	0
182	20241101	162600	56880840	4465	4465	4465	4465	656
183	20241101	162500	56880840	4465	4465	4465	4465	0
184	20241101	162400	56880840	4465	4465	4465	4465	0
185	20241101	162300	56880840	4465	4465	4465	4465	0
186	20241101	162200	56880840	4465	4465	4465	4465	0
187	20241101	162100	56880840	4465	4465	4465	4465	0
188	20241101	162000	56880840	4465	4465	4465	4465	0
189	20241101	161900	56880840	4465	4465	4465	4465	0
190	20241101	161800	56880840	4465	4465	4465	4465	0
191	20241101	161700	56880840	4465	4465	4465	4465	0
192	20241101	161600	56880840	4465	4465	4465	4465	0
193	20241101	161500	56880840	4465	4465	4465	4465	0
194	20241101	161400	56880840	4465	4465	4465	4465	0
195	20241101	161300	56880840	4465	4465	4465	4465	0
196	20241101	161200	56880840	4465	4465	4465	4465	0
197	20241101	161100	56880840	4465	4465	4465	4465	0
198	20241101	161000	56880840	4465	4465	4465	4465	0
199	20241101	160900	56880840	4465	4465	4465	4465	0
200	20241101	160800	56880840	4465	4465	4465	4465	0
201	20241101	160700	56880840	4465	4465	4465	4465	0
202	20241101	160600	56880840	4465	4465	4465	4465	0
203	20241101	160500	56880840	4465	4465	4465	4465	0
204	20241101	160400	56880840	4465	4465	4465	4465	0
205	20241101	160300	56880840	4465	4465	4465	4465	0
206	20241101	160200	56880840	4465	4465	4465	4465	0
207	20241101	160100	56880840	4465	4465	4465	4465	0
208	20241101	160000	56880840	4465	4465	4465	4465	0
209	20241101	155900	56880840	4465	4465	4465	4465	0
210	20241101	155800	56880840	4465	4465	4465	4465	0
211	20241101	155700	56880840	4465	4465	4465	4465	0
212	20241101	155600	56880840	4465	4465	4465	4465	656
213	20241101	155500	56880840	4465	4465	4465	4465	0
214	20241101	155400	56880840	4465	4465	4465	4465	0
215	20241101	155300	56880840	4465	4465	4465	4465	0
216	20241101	155200	56880840	4465	4465	4465	4465	0
217	20241101	155100	56880840	4465	4465	4465	4465	0
218	20241101	155000	56880840	4465	4465	4465	4465	0
219	20241101	154900	56880840	4465	4465	4465	4465	0
220	20241101	154800	56880840	4465	4465	4465	4465	0
221	20241101	154700	56880840	4465	4465	4465	4465	0
222	20241101	154600	56880840	4465	4465	4465	4465	0
223	20241101	154500	56880840	4465	4465	4465	4465	0
224	20241101	154400	56880840	4465	4465	4465	4465	0
225	20241101	154300	56880840	4465	4465	4465	4465	0
226	20241101	154200	56880840	4465	4465	4465	4465	0
227	20241101	154100	56880840	4465	4465	4465	4465	0
228	20241101	154000	56880840	4465	4465	4465	4465	0
229	20241101	153900	56880840	4465	4465	4465	4465	0
230	20241101	153800	56880840	4465	4465	4465	4465	0
231	20241101	153700	56880840	4465	4465	4465	4465	0
232	20241101	153600	56880840	4465	4465	4465	4465	0
233	20241101	153500	56880840	4465	4465	4465	4465	0
234	20241101	153400	56880840	4465	4465	4465	4465	0
235	20241101	153300	56880840	4465	4465	4465	4465	0
236	20241101	153200	56880840	4465	4465	4465	4465	0
237	20241101	153100	56880840	4465	4465	4465	4465	0
238	20241101	153000	56880840	4465	4465	4465	4465	656
239	20241101	152900	53951800	4465	4465	4465	4465	0
240	20241101	152800	53951800	4465	4465	4465	4465	0
241	20241101	152700	53951800	4465	4465	4465	4465	0
242	20241101	152600	53951800	4465	4465	4465	4465	0
243	20241101	152500	53951800	4465	4465	4465	4465	0
244	20241101	152400	53951800	4465	4465	4465	4465	0
245	20241101	152300	53951800	4465	4465	4465	4465	0
246	20241101	152200	53951800	4465	4465	4465	4465	0
247	20241101	152100	53951800	4465	4465	4465	4465	0
248	20241101	152000	53951800	4465	4465	4465	4465	0
249	20241101	151900	53951800	4465	4440	4465	4440	221
250	20241101	151800	52970460	4465	4440	4465	4440	240
251	20241101	151700	51904835	4460	4450	4460	4450	40
252	20241101	151600	51726680	4450	4465	4465	4450	12
253	20241101	151500	51673265	4440	4465	4465	4440	4
254	20241101	151400	51655480	4440	4440	4440	4440	4
255	20241101	151300	51637720	4450	4450	4450	4450	3
256	20241101	151200	51624370	4460	4465	4465	4460	2
257	20241101	151100	51615445	4465	4465	4465	4465	0
258	20241101	151000	51615445	4465	4465	4465	4465	0
259	20241101	150900	51615445	4465	4465	4465	4465	0
260	20241101	150800	51615445	4465	4465	4465	4465	0
261	20241101	150700	51615445	4465	4465	4465	4465	1
262	20241101	150600	51610980	4460	4460	4460	4460	0
263	20241101	150500	51610980	4460	4460	4460	4460	19
264	20241101	150400	51526240	4470	4470	4470	4470	0
265	20241101	150300	51526240	4470	4470	4470	4470	5
266	20241101	150200	51503890	4470	4470	4470	4470	0
267	20241101	150100	51503890	4470	4465	4470	4465	51
268	20241101	150000	51276170	4470	4470	4470	4470	1
269	20241101	145900	51271700	4440	4440	4440	4440	60
270	20241101	145800	51005300	4450	4450	4450	4450	0
271	20241101	145700	51005300	4450	4450	4450	4450	0
272	20241101	145600	51005300	4450	4450	4450	4450	0
273	20241101	145500	51005300	4450	4465	4470	4450	240
274	20241101	145400	49933960	4465	4465	4465	4465	0
275	20241101	145300	49933960	4465	4440	4465	4440	2
276	20241101	145200	49925055	4440	4440	4440	4440	0
277	20241101	145100	49925055	4440	4440	4440	4440	0
278	20241101	145000	49925055	4440	4440	4440	4440	0
279	20241101	144900	49925055	4440	4440	4440	4440	0
280	20241101	144800	49925055	4440	4440	4440	4440	0
281	20241101	144700	49925055	4440	4440	4440	4440	0
282	20241101	144600	49925055	4440	4440	4440	4440	0
283	20241101	144500	49925055	4440	4440	4440	4440	0
284	20241101	144400	49925055	4440	4440	4440	4440	0
285	20241101	144300	49925055	4440	4440	4440	4440	0
286	20241101	144200	49925055	4440	4440	4440	4440	0
287	20241101	144100	49925055	4440	4440	4440	4440	0
288	20241101	144000	49925055	4440	4440	4440	4440	0
289	20241101	143900	49925055	4440	4440	4440	4440	0
290	20241101	143800	49925055	4440	4440	4440	4440	0
291	20241101	143700	49925055	4440	4440	4440	4440	0
292	20241101	143600	49925055	4440	4440	4440	4440	0
293	20241101	143500	49925055	4440	4440	4440	4440	0
294	20241101	143400	49925055	4440	4440	4440	4440	0
295	20241101	143300	49925055	4440	4440	4440	4440	0
296	20241101	143200	49925055	4440	4440	4440	4440	0
297	20241101	143100	49925055	4440	4440	4440	4440	0
298	20241101	143000	49925055	4440	4440	4440	4440	37
299	20241101	142900	49760775	4470	4470	4470	4470	0
300	20241101	142800	49760775	4470	4470	4470	4470	0
301	20241101	142700	49760775	4470	4470	4470	4470	0
302	20241101	142600	49760775	4470	4470	4470	4470	0
303	20241101	142500	49760775	4470	4470	4470	4470	0
304	20241101	142400	49760775	4470	4470	4470	4470	0
305	20241101	142300	49760775	4470	4470	4470	4470	0
306	20241101	142200	49760775	4470	4470	4470	4470	0
307	20241101	142100	49760775	4470	4470	4470	4470	1
308	20241101	142000	49756305	4470	4470	4470	4470	0
309	20241101	141900	49756305	4470	4470	4470	4470	30
310	20241101	141800	49622205	4470	4470	4470	4470	0
311	20241101	141700	49622205	4470	4470	4470	4470	0
312	20241101	141600	49622205	4470	4470	4470	4470	0
313	20241101	141500	49622205	4470	4470	4470	4470	0
314	20241101	141400	49622205	4470	4470	4470	4470	0
315	20241101	141300	49622205	4470	4460	4470	4445	172
316	20241101	141200	48855030	4445	4445	4445	4445	0
317	20241101	141100	48855030	4445	4445	4445	4445	0
318	20241101	141000	48855030	4445	4445	4445	4445	0
319	20241101	140900	48855030	4445	4445	4445	4445	0
320	20241101	140800	48855030	4445	4445	4445	4445	0
321	20241101	140700	48855030	4445	4445	4445	4445	0
322	20241101	140600	48855030	4445	4445	4445	4445	0
323	20241101	140500	48855030	4445	4445	4445	4445	0
324	20241101	140400	48855030	4445	4445	4445	4445	0
325	20241101	140300	48855030	4445	4445	4445	4445	0
326	20241101	140200	48855030	4445	4445	4445	4445	10
327	20241101	140100	48810580	4440	4440	4440	4440	0
328	20241101	140000	48810580	4440	4440	4440	4440	0
329	20241101	135900	48810580	4440	4440	4440	4440	0
330	20241101	135800	48810580	4440	4440	4440	4440	0
331	20241101	135700	48810580	4440	4440	4440	4440	0
332	20241101	135600	48810580	4440	4440	4440	4440	0
333	20241101	135500	48810580	4440	4440	4440	4440	101
334	20241101	135400	48362140	4440	4440	4440	4440	150
335	20241101	135300	47696140	4440	4440	4440	4440	160
336	20241101	135200	46985740	4440	4440	4440	4440	0
337	20241101	135100	46985740	4440	4440	4440	4440	0
338	20241101	135000	46985740	4440	4440	4440	4440	0
339	20241101	134900	46985740	4440	4440	4440	4440	0
340	20241101	134800	46985740	4440	4440	4440	4440	21
341	20241101	134700	46892500	4440	4440	4440	4440	0
342	20241101	134600	46892500	4440	4445	4445	4440	72
343	20241101	134500	46572760	4470	4470	4470	4470	0
344	20241101	134400	46572760	4470	4470	4470	4470	0
345	20241101	134300	46572760	4470	4470	4470	4470	0
346	20241101	134200	46572760	4470	4470	4470	4470	0
347	20241101	134100	46572760	4470	4470	4470	4470	0
348	20241101	134000	46572760	4470	4470	4470	4470	0
349	20241101	133900	46572760	4470	4470	4470	4470	0
350	20241101	133800	46572760	4470	4470	4470	4470	0
351	20241101	133700	46572760	4470	4470	4470	4470	0
352	20241101	133600	46572760	4470	4470	4470	4470	0
353	20241101	133500	46572760	4470	4470	4470	4470	0
354	20241101	133400	46572760	4470	4470	4470	4470	0
355	20241101	133300	46572760	4470	4470	4470	4470	0
356	20241101	133200	46572760	4470	4470	4470	4470	0
357	20241101	133100	46572760	4470	4470	4470	4470	0
358	20241101	133000	46572760	4470	4470	4470	4470	0
359	20241101	132900	46572760	4470	4470	4470	4470	0
360	20241101	132800	46572760	4470	4470	4470	4470	0
361	20241101	132700	46572760	4470	4470	4470	4470	0
362	20241101	132600	46572760	4470	4470	4470	4470	0
363	20241101	132500	46572760	4470	4470	4470	4470	0
364	20241101	132400	46572760	4470	4445	4470	4445	28
365	20241101	132300	46448275	4470	4470	4470	4470	0
366	20241101	132200	46448275	4470	4445	4470	4445	205
367	20241101	132100	45536945	4445	4445	4445	4445	0
368	20241101	132000	45536945	4445	4445	4445	4445	0
369	20241101	131900	45536945	4445	4450	4450	4445	21
370	20241101	131800	45443570	4475	4475	4475	4475	1
371	20241101	131700	45439095	4455	4455	4455	4455	1
372	20241101	131600	45434640	4475	4475	4475	4475	1
373	20241101	131500	45430165	4475	4475	4475	4475	0
374	20241101	131400	45430165	4475	4475	4475	4475	0
375	20241101	131300	45430165	4475	4475	4475	4475	0
376	20241101	131200	45430165	4475	4475	4475	4475	1
377	20241101	131100	45425690	4460	4460	4460	4460	0
378	20241101	131000	45425690	4460	4460	4460	4460	0
379	20241101	130900	45425690	4460	4460	4460	4460	0
380	20241101	130800	45425690	4460	4460	4460	4460	3
381	20241101	130700	45412310	4475	4475	4475	4475	0
382	20241101	130600	45412310	4475	4475	4475	4475	0
383	20241101	130500	45412310	4475	4475	4475	4475	0
384	20241101	130400	45412310	4475	4475	4475	4475	0
385	20241101	130300	45412310	4475	4475	4475	4475	0
386	20241101	130200	45412310	4475	4475	4475	4475	25
387	20241101	130100	45300435	4480	4480	4480	4480	0
388	20241101	130000	45300435	4480	4480	4480	4480	0
389	20241101	125900	45300435	4480	4475	4480	4475	72
390	20241101	125800	44977880	4480	4480	4480	4480	0
391	20241101	125700	44977880	4480	4480	4480	4480	0
392	20241101	125600	44977880	4480	4480	4480	4480	0
393	20241101	125500	44977880	4480	4480	4480	4480	0
394	20241101	125400	44977880	4480	4480	4480	4480	0
395	20241101	125300	44977880	4480	4480	4480	4480	0
396	20241101	125200	44977880	4480	4480	4480	4480	0
397	20241101	125100	44977880	4480	4480	4480	4480	0
398	20241101	125000	44977880	4480	4450	4480	4450	335
399	20241101	124900	43480550	4450	4450	4450	4450	1
400	20241101	124800	43476100	4450	4450	4450	4450	0
401	20241101	124700	43476100	4450	4450	4450	4450	20
402	20241101	124600	43387100	4480	4480	4480	4480	0
403	20241101	124500	43387100	4480	4480	4480	4480	0
404	20241101	124400	43387100	4480	4480	4480	4480	0
405	20241101	124300	43387100	4480	4480	4480	4480	0
406	20241101	124200	43387100	4480	4480	4480	4480	0
407	20241101	124100	43387100	4480	4480	4480	4480	0
408	20241101	124000	43387100	4480	4480	4480	4480	0
409	20241101	123900	43387100	4480	4480	4480	4480	0
410	20241101	123800	43387100	4480	4480	4480	4480	0
411	20241101	123700	43387100	4480	4480	4480	4480	0
412	20241101	123600	43387100	4480	4480	4480	4480	0
413	20241101	123500	43387100	4480	4480	4480	4480	0
414	20241101	123400	43387100	4480	4480	4480	4480	0
415	20241101	123300	43387100	4480	4480	4480	4480	0
416	20241101	123200	43387100	4480	4480	4480	4480	0
417	20241101	123100	43387100	4480	4480	4480	4480	0
418	20241101	123000	43387100	4480	4480	4480	4480	2
419	20241101	122900	43378140	4480	4480	4480	4480	0
420	20241101	122800	43378140	4480	4480	4480	4480	0
421	20241101	122700	43378140	4480	4480	4480	4480	0
422	20241101	122600	43378140	4480	4480	4480	4480	0
423	20241101	122500	43378140	4480	4480	4480	4480	0
424	20241101	122400	43378140	4480	4480	4480	4480	0
425	20241101	122300	43378140	4480	4480	4480	4480	0
426	20241101	122200	43378140	4480	4465	4480	4465	120
427	20241101	122100	42842295	4465	4465	4465	4465	300
428	20241101	122000	41502795	4465	4465	4465	4465	124
429	20241101	121900	40949135	4465	4465	4465	4465	0
430	20241101	121800	40949135	4465	4465	4465	4465	0
431	20241101	121700	40949135	4465	4465	4465	4465	0
432	20241101	121600	40949135	4465	4465	4465	4465	1
433	20241101	121500	40944670	4435	4435	4435	4435	0
434	20241101	121400	40944670	4435	4435	4435	4435	0
435	20241101	121300	40944670	4435	4435	4435	4435	0
436	20241101	121200	40944670	4435	4435	4435	4435	21
437	20241101	121100	40851535	4465	4465	4465	4465	0
438	20241101	121000	40851535	4465	4465	4465	4465	0
439	20241101	120900	40851535	4465	4465	4465	4465	0
440	20241101	120800	40851535	4465	4465	4465	4465	0
441	20241101	120700	40851535	4465	4465	4465	4465	0
442	20241101	120600	40851535	4465	4465	4465	4465	0
443	20241101	120500	40851535	4465	4465	4465	4465	0
444	20241101	120400	40851535	4465	4465	4465	4465	0
445	20241101	120300	40851535	4465	4465	4465	4465	0
446	20241101	120200	40851535	4465	4465	4465	4465	0
447	20241101	120100	40851535	4465	4465	4465	4465	0
448	20241101	120000	40851535	4465	4465	4465	4465	0
449	20241101	115900	40851535	4465	4465	4465	4465	0
450	20241101	115800	40851535	4465	4465	4465	4465	0
451	20241101	115700	40851535	4465	4465	4465	4465	0
452	20241101	115600	40851535	4465	4465	4465	4465	0
453	20241101	115500	40851535	4465	4465	4465	4465	0
454	20241101	115400	40851535	4465	4465	4465	4465	0
455	20241101	115300	40851535	4465	4465	4465	4465	0
456	20241101	115200	40851535	4465	4465	4465	4465	0
457	20241101	115100	40851535	4465	4465	4465	4465	0
458	20241101	115000	40851535	4465	4465	4465	4465	0
459	20241101	114900	40851535	4465	4465	4465	4465	10
460	20241101	114800	40806885	4465	4465	4465	4465	0
461	20241101	114700	40806885	4465	4465	4465	4465	0
462	20241101	114600	40806885	4465	4465	4465	4465	0
463	20241101	114500	40806885	4465	4465	4465	4465	0
464	20241101	114400	40806885	4465	4465	4465	4465	0
465	20241101	114300	40806885	4465	4465	4465	4465	0
466	20241101	114200	40806885	4465	4465	4465	4465	1
467	20241101	114100	40802420	4435	4435	4435	4435	0
468	20241101	114000	40802420	4435	4435	4435	4435	0
469	20241101	113900	40802420	4435	4435	4435	4435	0
470	20241101	113800	40802420	4435	4435	4435	4435	0
471	20241101	113700	40802420	4435	4435	4435	4435	0
472	20241101	113600	40802420	4435	4435	4435	4435	0
473	20241101	113500	40802420	4435	4435	4435	4435	0
474	20241101	113400	40802420	4435	4435	4435	4435	0
475	20241101	113300	40802420	4435	4435	4435	4435	0
476	20241101	113200	40802420	4435	4435	4435	4435	0
477	20241101	113100	40802420	4435	4435	4435	4435	0
478	20241101	113000	40802420	4435	4435	4435	4435	0
479	20241101	112900	40802420	4435	4440	4440	4435	66
480	20241101	112800	40509460	4440	4440	4440	4440	0
481	20241101	112700	40509460	4440	4440	4440	4440	0
482	20241101	112600	40509460	4440	4440	4440	4440	0
483	20241101	112500	40509460	4440	4440	4440	4440	0
484	20241101	112400	40509460	4440	4440	4440	4440	0
485	20241101	112300	40509460	4440	4440	4440	4440	0
486	20241101	112200	40509460	4440	4440	4440	4440	0
487	20241101	112100	40509460	4440	4440	4440	4440	0
488	20241101	112000	40509460	4440	4440	4440	4440	0
489	20241101	111900	40509460	4440	4440	4440	4440	5
490	20241101	111800	40487260	4440	4440	4440	4440	0
491	20241101	111700	40487260	4440	4440	4440	4440	0
492	20241101	111600	40487260	4440	4440	4440	4440	0
493	20241101	111500	40487260	4440	4440	4440	4440	0
494	20241101	111400	40487260	4440	4450	4450	4440	609
495	20241101	111300	37778055	4450	4450	4450	4450	0
496	20241101	111200	37778055	4450	4450	4450	4450	0
497	20241101	111100	37778055	4450	4450	4450	4450	0
498	20241101	111000	37778055	4450	4450	4450	4450	31
499	20241101	110900	37640105	4450	4450	4450	4450	0
500	20241101	110800	37640105	4450	4450	4450	4450	40
501	20241101	110700	37462105	4455	4455	4455	4455	40
502	20241101	110600	37283905	4455	4455	4455	4455	0
503	20241101	110500	37283905	4455	4455	4455	4455	27
504	20241101	110400	37163620	4465	4465	4465	4465	0
505	20241101	110300	37163620	4465	4465	4465	4465	0
506	20241101	110200	37163620	4465	4465	4465	4465	15
507	20241101	110100	37096645	4465	4465	4465	4465	0
508	20241101	110000	37096645	4465	4465	4465	4465	0
509	20241101	105900	37096645	4465	4465	4465	4465	28
510	20241101	105800	36971625	4465	4465	4465	4465	0
511	20241101	105700	36971625	4465	4465	4465	4465	1
512	20241101	105600	36967160	4465	4465	4465	4465	0
513	20241101	105500	36967160	4465	4465	4465	4465	23
514	20241101	105400	36864465	4455	4455	4455	4455	0
515	20241101	105300	36864465	4455	4455	4455	4455	0
516	20241101	105200	36864465	4455	4455	4455	4455	0
517	20241101	105100	36864465	4455	4455	4455	4455	0
518	20241101	105000	36864465	4455	4455	4455	4455	0
519	20241101	104900	36864465	4455	4455	4455	4455	244
520	20241101	104800	35777445	4455	4475	4475	4455	327
521	20241101	104700	34315050	4475	4480	4480	4475	2
522	20241101	104600	34306095	4475	4475	4475	4475	0
523	20241101	104500	34306095	4475	4475	4475	4475	0
524	20241101	104400	34306095	4475	4475	4475	4475	0
525	20241101	104300	34306095	4475	4480	4480	4475	20
526	20241101	104200	34216590	4475	4475	4475	4475	0
527	20241101	104100	34216590	4475	4475	4475	4475	443
528	20241101	104000	32234165	4475	4475	4475	4475	0
529	20241101	103900	32234165	4475	4455	4475	4455	401
530	20241101	103800	30447690	4475	4475	4475	4475	0
531	20241101	103700	30447690	4475	4475	4475	4475	0
532	20241101	103600	30447690	4475	4475	4475	4475	1
533	20241101	103500	30443215	4455	4455	4455	4455	0
534	20241101	103400	30443215	4455	4455	4455	4455	0
535	20241101	103300	30443215	4455	4455	4455	4455	100
536	20241101	103200	29997715	4480	4480	4480	4480	0
537	20241101	103100	29997715	4480	4480	4480	4480	1
538	20241101	103000	29993235	4485	4485	4485	4485	0
539	20241101	102900	29993235	4485	4485	4485	4485	0
540	20241101	102800	29993235	4485	4485	4485	4485	0
541	20241101	102700	29993235	4485	4485	4485	4485	0
542	20241101	102600	29993235	4485	4485	4485	4485	0
543	20241101	102500	29993235	4485	4485	4485	4485	0
544	20241101	102400	29993235	4485	4485	4485	4485	0
545	20241101	102300	29993235	4485	4485	4485	4485	0
546	20241101	102200	29993235	4485	4485	4485	4485	0
547	20241101	102100	29993235	4485	4465	4485	4465	109
548	20241101	102000	29505950	4470	4460	4470	4460	153
549	20241101	101900	28823460	4465	4465	4465	4465	10
550	20241101	101800	28778810	4470	4470	4480	4470	4
551	20241101	101700	28760920	4470	4470	4470	4470	1
552	20241101	101600	28756450	4470	4470	4470	4470	5
553	20241101	101500	28734100	4480	4470	4480	4470	20
554	20241101	101400	28644600	4470	4480	4485	4470	107
555	20241101	101300	28165755	4470	4470	4470	4470	0
556	20241101	101200	28165755	4470	4470	4470	4470	10
557	20241101	101100	28121055	4470	4470	4470	4470	4
558	20241101	101000	28103175	4470	4470	4470	4470	0
559	20241101	100900	28103175	4470	4470	4470	4470	20
560	20241101	100800	28013775	4470	4470	4470	4470	0
561	20241101	100700	28013775	4470	4470	4470	4470	94
562	20241101	100600	27593595	4490	4490	4490	4490	0
563	20241101	100500	27593595	4490	4490	4490	4490	0
564	20241101	100400	27593595	4490	4490	4490	4490	0
565	20241101	100300	27593595	4490	4490	4490	4490	0
566	20241101	100200	27593595	4490	4490	4490	4490	0
567	20241101	100100	27593595	4490	4490	4490	4490	0
568	20241101	100000	27593595	4490	4490	4490	4490	0
569	20241101	095900	27593595	4490	4490	4490	4490	1
570	20241101	095800	27589105	4490	4490	4490	4490	0
571	20241101	095700	27589105	4490	4490	4490	4490	0
572	20241101	095600	27589105	4490	4490	4490	4490	0
573	20241101	095500	27589105	4490	4490	4490	4490	0
574	20241101	095400	27589105	4490	4490	4490	4490	0
575	20241101	095300	27589105	4490	4490	4490	4490	0
576	20241101	095200	27589105	4490	4490	4490	4490	0
577	20241101	095100	27589105	4490	4490	4490	4490	0
578	20241101	095000	27589105	4490	4490	4490	4490	0
579	20241101	094900	27589105	4490	4490	4490	4490	15
580	20241101	094800	27521755	4490	4490	4490	4490	11
581	20241101	094700	27472365	4490	4490	4490	4490	25
582	20241101	094600	27360115	4490	4490	4490	4490	9
583	20241101	094500	27319705	4490	4490	4490	4490	0
584	20241101	094400	27319705	4490	4490	4490	4490	0
585	20241101	094300	27319705	4490	4495	4495	4490	14
586	20241101	094200	27256795	4490	4490	4490	4490	100
587	20241101	094100	26807795	4495	4495	4495	4495	0
588	20241101	094000	26807795	4495	4495	4495	4495	0
589	20241101	093900	26807795	4495	4495	4495	4495	0
590	20241101	093800	26807795	4495	4495	4495	4495	10
591	20241101	093700	26762845	4495	4495	4495	4495	1
592	20241101	093600	26758350	4495	4495	4495	4495	0
593	20241101	093500	26758350	4495	4495	4495	4495	6
594	20241101	093400	26731380	4500	4500	4500	4500	0
595	20241101	093300	26731380	4500	4485	4500	4485	1200
596	20241101	093200	21337020	4490	4490	4490	4490	0
597	20241101	093100	21337020	4490	4490	4490	4490	0
598	20241101	093000	21337020	4490	4490	4490	4490	0
599	20241101	092900	21337020	4490	4495	4495	4490	26
600	20241101	092800	21220205	4490	4485	4490	4485	999
601	20241101	092700	16735885	4470	4470	4470	4470	40
602	20241101	092600	16557085	4490	4490	4490	4490	0
603	20241101	092500	16557085	4490	4490	4490	4490	0
604	20241101	092400	16557085	4490	4470	4490	4470	714
605	20241101	092300	13354845	4460	4455	4460	4455	676
606	20241101	092200	10340315	4450	4445	4450	4445	544
607	20241101	092100	7919965	4445	4445	4445	4445	0
608	20241101	092000	7919965	4445	4445	4445	4445	1
609	20241101	091900	7915520	4440	4440	4440	4440	0
610	20241101	091800	7915520	4440	4440	4440	4440	0
611	20241101	091700	7915520	4440	4440	4440	4440	52
612	20241101	091600	7684640	4445	4445	4445	4445	0
613	20241101	091500	7684640	4445	4445	4445	4445	0
614	20241101	091400	7684640	4445	4445	4445	4445	0
615	20241101	091300	7684640	4445	4420	4445	4420	77
616	20241101	091200	7344275	4420	4420	4420	4420	25
617	20241101	091100	7233775	4420	4440	4440	4420	110
618	20241101	091000	6745435	4440	4440	4440	4440	0
619	20241101	090900	6745435	4440	4440	4440	4440	127
620	20241101	090800	6181555	4440	4440	4440	4440	1
621	20241101	090700	6177115	4420	4420	4420	4420	301
622	20241101	090600	4846695	4445	4445	4445	4445	0
623	20241101	090500	4846695	4445	4445	4445	4445	0
624	20241101	090400	4846695	4445	4445	4445	4445	224
625	20241101	090300	3851015	4455	4455	4455	4455	0
626	20241101	090200	3851015	4455	4455	4455	4455	0
627	20241101	090100	3851015	4455	4455	4455	4455	23
628	20241101	090000	3748550	4460	4410	4460	4410	850