KissMeData/036640/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	191700	187939180	5000	5000	5000	5000	2836
3	20241101	191600	187939180	5000	5000	5000	5000	0
4	20241101	191500	187939180	5000	5000	5000	5000	0
5	20241101	191400	187939180	5000	5000	5000	5000	0
6	20241101	191300	187939180	5000	5000	5000	5000	0
7	20241101	191200	187939180	5000	5000	5000	5000	0
8	20241101	191100	187939180	5000	5000	5000	5000	0
9	20241101	191000	187939180	5000	5000	5000	5000	0
10	20241101	190900	187939180	5000	5000	5000	5000	0
11	20241101	190800	187939180	5000	5000	5000	5000	0
12	20241101	190700	187939180	5000	5000	5000	5000	0
13	20241101	190600	187939180	5000	5000	5000	5000	0
14	20241101	190500	187939180	5000	5000	5000	5000	0
15	20241101	190400	187939180	5000	5000	5000	5000	0
16	20241101	190300	187939180	5000	5000	5000	5000	0
17	20241101	190200	187939180	5000	5000	5000	5000	0
18	20241101	190100	187939180	5000	5000	5000	5000	0
19	20241101	190000	187939180	5000	5000	5000	5000	0
20	20241101	185900	187939180	5000	5000	5000	5000	0
21	20241101	185800	187939180	5000	5000	5000	5000	0
22	20241101	185700	187939180	5000	5000	5000	5000	0
23	20241101	185600	187939180	5000	5000	5000	5000	0
24	20241101	185500	187939180	5000	5000	5000	5000	0
25	20241101	185400	187939180	5000	5000	5000	5000	0
26	20241101	185300	187939180	5000	5000	5000	5000	0
27	20241101	185200	187939180	5000	5000	5000	5000	0
28	20241101	185100	187939180	5000	5000	5000	5000	0
29	20241101	185000	187939180	5000	5000	5000	5000	0
30	20241101	184900	187939180	5000	5000	5000	5000	0
31	20241101	184800	187939180	5000	5000	5000	5000	0
32	20241101	184700	187939180	5000	5000	5000	5000	2836
33	20241101	184600	187939180	5000	5000	5000	5000	0
34	20241101	184500	187939180	5000	5000	5000	5000	0
35	20241101	184400	187939180	5000	5000	5000	5000	0
36	20241101	184300	187939180	5000	5000	5000	5000	0
37	20241101	184200	187939180	5000	5000	5000	5000	0
38	20241101	184100	187939180	5000	5000	5000	5000	0
39	20241101	184000	187939180	5000	5000	5000	5000	0
40	20241101	183900	187939180	5000	5000	5000	5000	0
41	20241101	183800	187939180	5000	5000	5000	5000	0
42	20241101	183700	187939180	5000	5000	5000	5000	0
43	20241101	183600	187939180	5000	5000	5000	5000	0
44	20241101	183500	187939180	5000	5000	5000	5000	0
45	20241101	183400	187939180	5000	5000	5000	5000	0
46	20241101	183300	187939180	5000	5000	5000	5000	0
47	20241101	183200	187939180	5000	5000	5000	5000	0
48	20241101	183100	187939180	5000	5000	5000	5000	0
49	20241101	183000	187939180	5000	5000	5000	5000	0
50	20241101	182900	187939180	5000	5000	5000	5000	0
51	20241101	182800	187939180	5000	5000	5000	5000	0
52	20241101	182700	187939180	5000	5000	5000	5000	0
53	20241101	182600	187939180	5000	5000	5000	5000	0
54	20241101	182500	187939180	5000	5000	5000	5000	0
55	20241101	182400	187939180	5000	5000	5000	5000	0
56	20241101	182300	187939180	5000	5000	5000	5000	0
57	20241101	182200	187939180	5000	5000	5000	5000	0
58	20241101	182100	187939180	5000	5000	5000	5000	0
59	20241101	182000	187939180	5000	5000	5000	5000	0
60	20241101	181900	187939180	5000	5000	5000	5000	0
61	20241101	181800	187939180	5000	5000	5000	5000	0
62	20241101	181700	187939180	5000	5000	5000	5000	2836
63	20241101	181600	187939180	5000	5000	5000	5000	0
64	20241101	181500	187939180	5000	5000	5000	5000	0
65	20241101	181400	187939180	5000	5000	5000	5000	0
66	20241101	181300	187939180	5000	5000	5000	5000	0
67	20241101	181200	187939180	5000	5000	5000	5000	0
68	20241101	181100	187939180	5000	5000	5000	5000	0
69	20241101	181000	187939180	5000	5000	5000	5000	0
70	20241101	180900	187939180	5000	5000	5000	5000	0
71	20241101	180800	187939180	5000	5000	5000	5000	0
72	20241101	180700	187939180	5000	5000	5000	5000	0
73	20241101	180600	187939180	5000	5000	5000	5000	0
74	20241101	180500	187939180	5000	5000	5000	5000	0
75	20241101	180400	187939180	5000	5000	5000	5000	0
76	20241101	180300	187939180	5000	5000	5000	5000	0
77	20241101	180200	187939180	5000	5000	5000	5000	0
78	20241101	180100	187939180	5000	5000	5000	5000	0
79	20241101	180000	187939180	5000	5000	5000	5000	0
80	20241101	175900	187939180	5000	5000	5000	5000	0
81	20241101	175800	187939180	5000	5000	5000	5000	0
82	20241101	175700	187939180	5000	5000	5000	5000	0
83	20241101	175600	187939180	5000	5000	5000	5000	0
84	20241101	175500	187939180	5000	5000	5000	5000	0
85	20241101	175400	187939180	5000	5000	5000	5000	0
86	20241101	175300	187939180	5000	5000	5000	5000	0
87	20241101	175200	187939180	5000	5000	5000	5000	0
88	20241101	175100	187939180	5000	5000	5000	5000	0
89	20241101	175000	187939180	5000	5000	5000	5000	0
90	20241101	174900	187939180	5000	5000	5000	5000	0
91	20241101	174800	187939180	5000	5000	5000	5000	0
92	20241101	174700	187939180	5000	5000	5000	5000	2836
93	20241101	174600	187939180	5000	5000	5000	5000	0
94	20241101	174500	187939180	5000	5000	5000	5000	0
95	20241101	174400	187939180	5000	5000	5000	5000	0
96	20241101	174300	187939180	5000	5000	5000	5000	0
97	20241101	174200	187939180	5000	5000	5000	5000	0
98	20241101	174100	187939180	5000	5000	5000	5000	0
99	20241101	174000	187939180	5000	5000	5000	5000	0
100	20241101	173900	187939180	5000	5000	5000	5000	0
101	20241101	173800	187939180	5000	5000	5000	5000	0
102	20241101	173700	187939180	5000	5000	5000	5000	0
103	20241101	173600	187939180	5000	5000	5000	5000	0
104	20241101	173500	187939180	5000	5000	5000	5000	0
105	20241101	173400	187939180	5000	5000	5000	5000	0
106	20241101	173300	187939180	5000	5000	5000	5000	0
107	20241101	173200	187939180	5000	5000	5000	5000	0
108	20241101	173100	187939180	5000	5000	5000	5000	0
109	20241101	173000	187939180	5000	5000	5000	5000	0
110	20241101	172900	187939180	5000	5000	5000	5000	0
111	20241101	172800	187939180	5000	5000	5000	5000	0
112	20241101	172700	187939180	5000	5000	5000	5000	0
113	20241101	172600	187939180	5000	5000	5000	5000	0
114	20241101	172500	187939180	5000	5000	5000	5000	0
115	20241101	172400	187939180	5000	5000	5000	5000	0
116	20241101	172300	187939180	5000	5000	5000	5000	0
117	20241101	172200	187939180	5000	5000	5000	5000	0
118	20241101	172100	187939180	5000	5000	5000	5000	0
119	20241101	172000	187939180	5000	5000	5000	5000	0
120	20241101	171900	187939180	5000	5000	5000	5000	0
121	20241101	171800	187939180	5000	5000	5000	5000	0
122	20241101	171700	187939180	5000	5000	5000	5000	2836
123	20241101	171600	187939180	5000	5000	5000	5000	0
124	20241101	171500	187939180	5000	5000	5000	5000	0
125	20241101	171400	187939180	5000	5000	5000	5000	0
126	20241101	171300	187939180	5000	5000	5000	5000	0
127	20241101	171200	187939180	5000	5000	5000	5000	0
128	20241101	171100	187939180	5000	5000	5000	5000	0
129	20241101	171000	187939180	5000	5000	5000	5000	0
130	20241101	170900	187939180	5000	5000	5000	5000	0
131	20241101	170800	187939180	5000	5000	5000	5000	0
132	20241101	170700	187939180	5000	5000	5000	5000	0
133	20241101	170600	187939180	5000	5000	5000	5000	0
134	20241101	170500	187939180	5000	5000	5000	5000	0
135	20241101	170400	187939180	5000	5000	5000	5000	0
136	20241101	170300	187939180	5000	5000	5000	5000	0
137	20241101	170200	187939180	5000	5000	5000	5000	0
138	20241101	170100	187939180	5000	5000	5000	5000	0
139	20241101	170000	187939180	5000	5000	5000	5000	0
140	20241101	165900	187939180	5000	5000	5000	5000	0
141	20241101	165800	187939180	5000	5000	5000	5000	0
142	20241101	165700	187939180	5000	5000	5000	5000	0
143	20241101	165600	187939180	5000	5000	5000	5000	0
144	20241101	165500	187939180	5000	5000	5000	5000	0
145	20241101	165400	187939180	5000	5000	5000	5000	0
146	20241101	165300	187939180	5000	5000	5000	5000	0
147	20241101	165200	187939180	5000	5000	5000	5000	0
148	20241101	165100	187939180	5000	5000	5000	5000	0
149	20241101	165000	187939180	5000	5000	5000	5000	0
150	20241101	164900	187939180	5000	5000	5000	5000	0
151	20241101	164800	187939180	5000	5000	5000	5000	0
152	20241101	164700	187939180	5000	5000	5000	5000	2836
153	20241101	164600	187939180	5000	5000	5000	5000	0
154	20241101	164500	187939180	5000	5000	5000	5000	0
155	20241101	164400	187939180	5000	5000	5000	5000	0
156	20241101	164300	187939180	5000	5000	5000	5000	0
157	20241101	164200	187939180	5000	5000	5000	5000	0
158	20241101	164100	187939180	5000	5000	5000	5000	0
159	20241101	164000	187939180	5000	5000	5000	5000	0
160	20241101	163900	187939180	5000	5000	5000	5000	0
161	20241101	163800	187939180	5000	5000	5000	5000	0
162	20241101	163700	187939180	5000	5000	5000	5000	0
163	20241101	163600	187939180	5000	5000	5000	5000	0
164	20241101	163500	187939180	5000	5000	5000	5000	0
165	20241101	163400	187939180	5000	5000	5000	5000	0
166	20241101	163300	187939180	5000	5000	5000	5000	0
167	20241101	163200	187939180	5000	5000	5000	5000	0
168	20241101	163100	187939180	5000	5000	5000	5000	0
169	20241101	163000	187939180	5000	5000	5000	5000	0
170	20241101	162900	187939180	5000	5000	5000	5000	0
171	20241101	162800	187939180	5000	5000	5000	5000	0
172	20241101	162700	187939180	5000	5000	5000	5000	0
173	20241101	162600	187939180	5000	5000	5000	5000	0
174	20241101	162500	187939180	5000	5000	5000	5000	0
175	20241101	162400	187939180	5000	5000	5000	5000	0
176	20241101	162300	187939180	5000	5000	5000	5000	0
177	20241101	162200	187939180	5000	5000	5000	5000	0
178	20241101	162100	187939180	5000	5000	5000	5000	0
179	20241101	162000	187939180	5000	5000	5000	5000	0
180	20241101	161900	187939180	5000	5000	5000	5000	0
181	20241101	161800	187939180	5000	5000	5000	5000	0
182	20241101	161700	187939180	5000	5000	5000	5000	2836
183	20241101	161600	187939180	5000	5000	5000	5000	0
184	20241101	161500	187939180	5000	5000	5000	5000	0
185	20241101	161400	187939180	5000	5000	5000	5000	0
186	20241101	161300	187939180	5000	5000	5000	5000	0
187	20241101	161200	187939180	5000	5000	5000	5000	0
188	20241101	161100	187939180	5000	5000	5000	5000	0
189	20241101	161000	187939180	5000	5000	5000	5000	0
190	20241101	160900	187939180	5000	5000	5000	5000	0
191	20241101	160800	187939180	5000	5000	5000	5000	0
192	20241101	160700	187939180	5000	5000	5000	5000	0
193	20241101	160600	187939180	5000	5000	5000	5000	0
194	20241101	160500	187939180	5000	5000	5000	5000	0
195	20241101	160400	187939180	5000	5000	5000	5000	0
196	20241101	160300	187939180	5000	5000	5000	5000	0
197	20241101	160200	187939180	5000	5000	5000	5000	0
198	20241101	160100	187939180	5000	5000	5000	5000	0
199	20241101	160000	187939180	5000	5000	5000	5000	0
200	20241101	155900	187939180	5000	5000	5000	5000	0
201	20241101	155800	187939180	5000	5000	5000	5000	0
202	20241101	155700	187939180	5000	5000	5000	5000	0
203	20241101	155600	187939180	5000	5000	5000	5000	0
204	20241101	155500	187939180	5000	5000	5000	5000	0
205	20241101	155400	187939180	5000	5000	5000	5000	0
206	20241101	155300	187939180	5000	5000	5000	5000	0
207	20241101	155200	187939180	5000	5000	5000	5000	0
208	20241101	155100	187939180	5000	5000	5000	5000	0
209	20241101	155000	187939180	5000	5000	5000	5000	0
210	20241101	154900	187939180	5000	5000	5000	5000	0
211	20241101	154800	187939180	5000	5000	5000	5000	0
212	20241101	154700	187939180	5000	5000	5000	5000	2836
213	20241101	154600	187939180	5000	5000	5000	5000	0
214	20241101	154500	187939180	5000	5000	5000	5000	0
215	20241101	154400	187939180	5000	5000	5000	5000	0
216	20241101	154300	187939180	5000	5000	5000	5000	0
217	20241101	154200	187939180	5000	5000	5000	5000	0
218	20241101	154100	187939180	5000	5000	5000	5000	0
219	20241101	154000	187939180	5000	5000	5000	5000	0
220	20241101	153900	187939180	5000	5000	5000	5000	0
221	20241101	153800	187939180	5000	5000	5000	5000	0
222	20241101	153700	187939180	5000	5000	5000	5000	0
223	20241101	153600	187939180	5000	5000	5000	5000	0
224	20241101	153500	187939180	5000	5000	5000	5000	0
225	20241101	153400	187939180	5000	5000	5000	5000	0
226	20241101	153300	187939180	5000	5000	5000	5000	0
227	20241101	153200	187939180	5000	5000	5000	5000	0
228	20241101	153100	187939180	5000	5000	5000	5000	0
229	20241101	153000	187939180	5000	5000	5000	5000	2836
230	20241101	152900	173759180	5030	5030	5030	5030	0
231	20241101	152800	173759180	5030	5030	5030	5030	0
232	20241101	152700	173759180	5030	5030	5030	5030	0
233	20241101	152600	173759180	5030	5030	5030	5030	0
234	20241101	152500	173759180	5030	5030	5030	5030	0
235	20241101	152400	173759180	5030	5030	5030	5030	0
236	20241101	152300	173759180	5030	5030	5030	5030	0
237	20241101	152200	173759180	5030	5030	5030	5030	0
238	20241101	152100	173759180	5030	5030	5030	5030	0
239	20241101	152000	173759180	5030	5030	5030	5030	0
240	20241101	151900	173759180	5030	5030	5030	5030	49
241	20241101	151800	173512710	5010	5010	5010	5010	0
242	20241101	151700	173512710	5010	5010	5010	5010	7
243	20241101	151600	173477640	5030	5030	5030	5030	0
244	20241101	151500	173477640	5030	5030	5030	5030	1
245	20241101	151400	173472610	5030	5030	5030	5030	31
246	20241101	151300	173316680	5010	5010	5010	5010	900
247	20241101	151200	168807680	5030	5030	5030	5030	12
248	20241101	151100	168747320	5030	5030	5030	5030	0
249	20241101	151000	168747320	5030	5010	5030	5010	276
250	20241101	150900	167364540	5030	5030	5030	5030	9
251	20241101	150800	167319270	5030	5030	5030	5030	1
252	20241101	150700	167314240	5030	5030	5030	5030	2
253	20241101	150600	167304180	5030	5030	5030	5030	0
254	20241101	150500	167304180	5030	5030	5030	5030	1
255	20241101	150400	167299150	5030	5030	5030	5030	1
256	20241101	150300	167294120	5030	5030	5030	5030	0
257	20241101	150200	167294120	5030	5010	5030	5010	51
258	20241101	150100	167038590	5030	5030	5030	5030	0
259	20241101	150000	167038590	5030	5010	5030	5010	1362
260	20241101	145900	160214950	5010	5010	5010	5010	1614
261	20241101	145800	152128810	5020	5020	5020	5020	50
262	20241101	145700	151877810	5020	5020	5020	5020	0
263	20241101	145600	151877810	5020	5020	5020	5020	0
264	20241101	145500	151877810	5020	5020	5020	5020	1
265	20241101	145400	151872790	5030	5030	5030	5030	2
266	20241101	145300	151862730	5030	5030	5030	5030	0
267	20241101	145200	151862730	5030	5030	5030	5030	0
268	20241101	145100	151862730	5030	5030	5030	5030	0
269	20241101	145000	151862730	5030	5030	5030	5030	50
270	20241101	144900	151611230	5030	5030	5030	5030	10
271	20241101	144800	151560930	5030	5030	5030	5030	10
272	20241101	144700	151510630	5030	5030	5030	5030	0
273	20241101	144600	151510630	5030	5030	5030	5030	0
274	20241101	144500	151510630	5030	5030	5030	5030	0
275	20241101	144400	151510630	5030	5030	5030	5030	0
276	20241101	144300	151510630	5030	5030	5030	5030	1
277	20241101	144200	151505600	5010	5010	5010	5010	1
278	20241101	144100	151500590	5010	5010	5010	5010	0
279	20241101	144000	151500590	5010	5010	5010	5010	0
280	20241101	143900	151500590	5010	5010	5010	5010	50
281	20241101	143800	151250090	5020	5020	5020	5020	2009
282	20241101	143700	141164910	5030	5030	5030	5030	0
283	20241101	143600	141164910	5030	5030	5030	5030	100
284	20241101	143500	140661910	5030	5030	5030	5030	4
285	20241101	143400	140641790	5040	5040	5040	5040	0
286	20241101	143300	140641790	5040	5040	5040	5040	0
287	20241101	143200	140641790	5040	5040	5040	5040	0
288	20241101	143100	140641790	5040	5040	5040	5040	1
289	20241101	143000	140636750	5030	5030	5030	5030	0
290	20241101	142900	140636750	5030	5030	5030	5030	51
291	20241101	142800	140380220	5020	5020	5020	5020	0
292	20241101	142700	140380220	5020	5020	5020	5020	0
293	20241101	142600	140380220	5020	5020	5020	5020	0
294	20241101	142500	140380220	5020	5020	5020	5020	30
295	20241101	142400	140229620	5030	5030	5030	5030	1
296	20241101	142300	140224590	5030	5030	5030	5030	0
297	20241101	142200	140224590	5030	5030	5030	5030	0
298	20241101	142100	140224590	5030	5030	5030	5030	0
299	20241101	142000	140224590	5030	5030	5030	5030	0
300	20241101	141900	140224590	5030	5030	5030	5030	0
301	20241101	141800	140224590	5030	5030	5030	5030	0
302	20241101	141700	140224590	5030	5030	5030	5030	0
303	20241101	141600	140224590	5030	5030	5030	5030	0
304	20241101	141500	140224590	5030	5030	5030	5030	0
305	20241101	141400	140224590	5030	5030	5030	5030	30
306	20241101	141300	140073690	5030	5030	5030	5030	0
307	20241101	141200	140073690	5030	5030	5030	5030	1
308	20241101	141100	140068660	5030	5030	5030	5030	3
309	20241101	141000	140053570	5030	5030	5030	5030	44
310	20241101	140900	139832250	5030	5030	5030	5030	8
311	20241101	140800	139792010	5030	5030	5030	5030	19
312	20241101	140700	139696440	5030	5030	5030	5030	0
313	20241101	140600	139696440	5030	5030	5030	5030	17
314	20241101	140500	139610930	5030	5030	5030	5030	0
315	20241101	140400	139610930	5030	5030	5030	5030	0
316	20241101	140300	139610930	5030	5030	5030	5030	0
317	20241101	140200	139610930	5030	5030	5030	5030	0
318	20241101	140100	139610930	5030	5030	5030	5030	2
319	20241101	140000	139600870	5030	5030	5030	5030	0
320	20241101	135900	139600870	5030	5030	5030	5030	26
321	20241101	135800	139470090	5030	5030	5030	5030	0
322	20241101	135700	139470090	5030	5030	5030	5030	0
323	20241101	135600	139470090	5030	5030	5030	5030	0
324	20241101	135500	139470090	5030	5030	5030	5030	0
325	20241101	135400	139470090	5030	5030	5030	5030	2
326	20241101	135300	139460030	5030	5030	5030	5030	2
327	20241101	135200	139449970	5030	5030	5030	5030	51
328	20241101	135100	139193440	5030	5030	5030	5030	20
329	20241101	135000	139092840	5030	5030	5030	5030	0
330	20241101	134900	139092840	5030	5030	5030	5030	0
331	20241101	134800	139092840	5030	5030	5030	5030	25
332	20241101	134700	138967090	5030	5030	5030	5030	0
333	20241101	134600	138967090	5030	5030	5030	5030	0
334	20241101	134500	138967090	5030	5030	5030	5030	19
335	20241101	134400	138871520	5030	5030	5030	5030	10
336	20241101	134300	138821220	5030	5030	5030	5030	0
337	20241101	134200	138821220	5030	5030	5030	5030	0
338	20241101	134100	138821220	5030	5030	5030	5030	0
339	20241101	134000	138821220	5030	5030	5030	5030	0
340	20241101	133900	138821220	5030	5030	5030	5030	0
341	20241101	133800	138821220	5030	5030	5030	5030	0
342	20241101	133700	138821220	5030	5030	5030	5030	817
343	20241101	133600	134711710	5030	5030	5030	5030	0
344	20241101	133500	134711710	5030	5030	5030	5030	0
345	20241101	133400	134711710	5030	5030	5030	5030	0
346	20241101	133300	134711710	5030	5030	5030	5030	50
347	20241101	133200	134460210	5040	5040	5040	5040	0
348	20241101	133100	134460210	5040	5040	5040	5040	0
349	20241101	133000	134460210	5040	5040	5040	5040	0
350	20241101	132900	134460210	5040	5040	5040	5040	0
351	20241101	132800	134460210	5040	5040	5040	5040	0
352	20241101	132700	134460210	5040	5040	5040	5040	0
353	20241101	132600	134460210	5040	5040	5040	5040	10
354	20241101	132500	134409810	5040	5040	5040	5040	59
355	20241101	132400	134112450	5040	5040	5040	5040	0
356	20241101	132300	134112450	5040	5040	5040	5040	0
357	20241101	132200	134112450	5040	5040	5040	5040	0
358	20241101	132100	134112450	5040	5040	5040	5040	0
359	20241101	132000	134112450	5040	5040	5040	5040	13
360	20241101	131900	134046930	5040	5040	5040	5040	0
361	20241101	131800	134046930	5040	5040	5040	5040	345
362	20241101	131700	132308130	5040	5040	5040	5040	20
363	20241101	131600	132207330	5040	5040	5040	5040	0
364	20241101	131500	132207330	5040	5040	5040	5040	0
365	20241101	131400	132207330	5040	5040	5040	5040	0
366	20241101	131300	132207330	5040	5040	5040	5040	0
367	20241101	131200	132207330	5040	5040	5040	5040	78
368	20241101	131100	131814210	5040	5040	5040	5040	0
369	20241101	131000	131814210	5040	5040	5040	5040	0
370	20241101	130900	131814210	5040	5040	5040	5040	0
371	20241101	130800	131814210	5040	5040	5040	5040	0
372	20241101	130700	131814210	5040	5040	5040	5040	0
373	20241101	130600	131814210	5040	5040	5040	5040	0
374	20241101	130500	131814210	5040	5040	5040	5040	0
375	20241101	130400	131814210	5040	5040	5040	5040	0
376	20241101	130300	131814210	5040	5040	5040	5040	0
377	20241101	130200	131814210	5040	5040	5040	5040	0
378	20241101	130100	131814210	5040	5040	5040	5040	0
379	20241101	130000	131814210	5040	5040	5040	5040	0
380	20241101	125900	131814210	5040	5040	5040	5040	0
381	20241101	125800	131814210	5040	5040	5040	5040	0
382	20241101	125700	131814210	5040	5040	5040	5040	0
383	20241101	125600	131814210	5040	5030	5040	5030	8
384	20241101	125500	131773960	5030	5030	5030	5030	0
385	20241101	125400	131773960	5030	5030	5030	5030	0
386	20241101	125300	131773960	5030	5030	5030	5030	0
387	20241101	125200	131773960	5030	5030	5030	5030	0
388	20241101	125100	131773960	5030	5030	5030	5030	0
389	20241101	125000	131773960	5030	5030	5030	5030	0
390	20241101	124900	131773960	5030	5030	5030	5030	583
391	20241101	124800	128841470	5040	5040	5040	5040	0
392	20241101	124700	128841470	5040	5040	5040	5040	0
393	20241101	124600	128841470	5040	5040	5040	5040	0
394	20241101	124500	128841470	5040	5040	5040	5040	0
395	20241101	124400	128841470	5040	5040	5040	5040	1
396	20241101	124300	128836430	5040	5040	5040	5040	0
397	20241101	124200	128836430	5040	5040	5040	5040	0
398	20241101	124100	128836430	5040	5040	5040	5040	37
399	20241101	124000	128649950	5050	5050	5050	5050	0
400	20241101	123900	128649950	5050	5050	5050	5050	0
401	20241101	123800	128649950	5050	5050	5050	5050	0
402	20241101	123700	128649950	5050	5050	5050	5050	0
403	20241101	123600	128649950	5050	5050	5050	5050	0
404	20241101	123500	128649950	5050	5050	5050	5050	0
405	20241101	123400	128649950	5050	5050	5050	5050	31
406	20241101	123300	128493400	5050	5050	5050	5050	24
407	20241101	123200	128372200	5040	5040	5040	5040	3
408	20241101	123100	128357080	5040	5040	5040	5030	59
409	20241101	123000	128059800	5040	5040	5040	5040	0
410	20241101	122900	128059800	5040	5040	5040	5040	0
411	20241101	122800	128059800	5040	5040	5040	5040	294
412	20241101	122700	126578040	5040	5040	5040	5040	0
413	20241101	122600	126578040	5040	5040	5040	5040	148
414	20241101	122500	125832120	5050	5050	5050	5050	0
415	20241101	122400	125832120	5050	5050	5050	5050	0
416	20241101	122300	125832120	5050	5050	5050	5050	0
417	20241101	122200	125832120	5050	5050	5050	5050	0
418	20241101	122100	125832120	5050	5050	5050	5050	0
419	20241101	122000	125832120	5050	5050	5050	5050	0
420	20241101	121900	125832120	5050	5050	5050	5050	0
421	20241101	121800	125832120	5050	5050	5050	5050	0
422	20241101	121700	125832120	5050	5050	5050	5050	0
423	20241101	121600	125832120	5050	5050	5050	5050	0
424	20241101	121500	125832120	5050	5050	5050	5050	0
425	20241101	121400	125832120	5050	5050	5050	5050	0
426	20241101	121300	125832120	5050	5050	5050	5050	0
427	20241101	121200	125832120	5050	5050	5050	5050	0
428	20241101	121100	125832120	5050	5050	5050	5050	10
429	20241101	121000	125781620	5050	5050	5050	5050	5
430	20241101	120900	125756370	5050	5050	5050	5050	0
431	20241101	120800	125756370	5050	5050	5050	5050	0
432	20241101	120700	125756370	5050	5050	5050	5050	0
433	20241101	120600	125756370	5050	5050	5050	5050	19
434	20241101	120500	125660420	5050	5050	5050	5050	0
435	20241101	120400	125660420	5050	5050	5050	5050	0
436	20241101	120300	125660420	5050	5050	5050	5050	0
437	20241101	120200	125660420	5050	5050	5050	5050	300
438	20241101	120100	124145420	5050	5050	5050	5050	0
439	20241101	120000	124145420	5050	5050	5050	5050	0
440	20241101	115900	124145420	5050	5050	5050	5050	0
441	20241101	115800	124145420	5050	5050	5050	5050	50
442	20241101	115700	123892920	5040	5040	5040	5040	0
443	20241101	115600	123892920	5040	5040	5040	5040	0
444	20241101	115500	123892920	5040	5040	5040	5040	0
445	20241101	115400	123892920	5040	5040	5040	5040	0
446	20241101	115300	123892920	5040	5040	5040	5040	0
447	20241101	115200	123892920	5040	5040	5040	5040	0
448	20241101	115100	123892920	5040	5040	5040	5040	0
449	20241101	115000	123892920	5040	5040	5040	5040	0
450	20241101	114900	123892920	5040	5040	5040	5040	0
451	20241101	114800	123892920	5040	5040	5040	5040	0
452	20241101	114700	123892920	5040	5040	5040	5040	0
453	20241101	114600	123892920	5040	5040	5040	5040	0
454	20241101	114500	123892920	5040	5040	5040	5040	0
455	20241101	114400	123892920	5040	5040	5040	5040	0
456	20241101	114300	123892920	5040	5040	5040	5040	0
457	20241101	114200	123892920	5040	5040	5040	5040	0
458	20241101	114100	123892920	5040	5040	5040	5040	0
459	20241101	114000	123892920	5040	5040	5040	5040	0
460	20241101	113900	123892920	5040	5040	5040	5040	0
461	20241101	113800	123892920	5040	5040	5040	5040	0
462	20241101	113700	123892920	5040	5040	5040	5040	311
463	20241101	113600	122325480	5040	5040	5040	5040	1
464	20241101	113500	122320440	5030	5030	5030	5030	0
465	20241101	113400	122320440	5030	5030	5030	5030	0
466	20241101	113300	122320440	5030	5030	5030	5030	0
467	20241101	113200	122320440	5030	5030	5030	5030	0
468	20241101	113100	122320440	5030	5030	5030	5030	0
469	20241101	113000	122320440	5030	5030	5030	5030	90
470	20241101	112900	121867740	5030	5030	5030	5030	10
471	20241101	112800	121817440	5030	5030	5030	5030	0
472	20241101	112700	121817440	5030	5030	5030	5030	0
473	20241101	112600	121817440	5030	5030	5030	5030	0
474	20241101	112500	121817440	5030	5030	5030	5030	0
475	20241101	112400	121817440	5030	5030	5030	5030	0
476	20241101	112300	121817440	5030	5030	5030	5030	0
477	20241101	112200	121817440	5030	5030	5030	5030	0
478	20241101	112100	121817440	5030	5030	5030	5030	0
479	20241101	112000	121817440	5030	5030	5030	5030	80
480	20241101	111900	121415040	5030	5030	5030	5030	0
481	20241101	111800	121415040	5030	5030	5030	5030	0
482	20241101	111700	121415040	5030	5030	5030	5030	0
483	20241101	111600	121415040	5030	5020	5030	5020	2
484	20241101	111500	121404990	5020	5020	5020	5020	0
485	20241101	111400	121404990	5020	5020	5020	5020	80
486	20241101	111300	121003390	5020	5020	5020	5020	23
487	20241101	111200	120887930	5020	5020	5020	5020	0
488	20241101	111100	120887930	5020	5020	5020	5020	186
489	20241101	111000	119954210	5020	5020	5020	5020	0
490	20241101	110900	119954210	5020	5020	5020	5020	0
491	20241101	110800	119954210	5020	5020	5020	5020	0
492	20241101	110700	119954210	5020	5020	5020	5020	204
493	20241101	110600	118930130	5020	5030	5030	5020	115
494	20241101	110500	118352230	5030	5030	5030	5030	0
495	20241101	110400	118352230	5030	5010	5030	5010	2
496	20241101	110300	118342190	5020	5020	5020	5020	29
497	20241101	110200	118196610	5020	5020	5020	5020	3
498	20241101	110100	118181550	5020	5020	5020	5020	1
499	20241101	110000	118176530	5020	5020	5020	5020	0
500	20241101	105900	118176530	5020	5020	5020	5020	0
501	20241101	105800	118176530	5020	5020	5020	5020	0
502	20241101	105700	118176530	5020	5020	5020	5020	0
503	20241101	105600	118176530	5020	5020	5020	5020	80
504	20241101	105500	117774930	5010	5010	5010	5010	0
505	20241101	105400	117774930	5010	5010	5010	5010	0
506	20241101	105300	117774930	5010	5010	5010	5010	0
507	20241101	105200	117774930	5010	5010	5010	5010	10
508	20241101	105100	117724830	5020	5020	5020	5020	0
509	20241101	105000	117724830	5020	5020	5020	5020	10
510	20241101	104900	117674630	5020	5020	5020	5020	0
511	20241101	104800	117674630	5020	5020	5020	5020	20
512	20241101	104700	117574230	5010	5010	5010	5010	0
513	20241101	104600	117574230	5010	5020	5020	5010	10
514	20241101	104500	117524040	5020	5020	5020	5020	0
515	20241101	104400	117524040	5020	5020	5020	5020	68
516	20241101	104300	117182680	5020	5020	5020	5020	0
517	20241101	104200	117182680	5020	5020	5020	5020	0
518	20241101	104100	117182680	5020	5020	5020	5020	0
519	20241101	104000	117182680	5020	5020	5020	5020	0
520	20241101	103900	117182680	5020	5020	5020	5020	0
521	20241101	103800	117182680	5020	5020	5030	5020	888
522	20241101	103700	112717430	5020	5020	5020	5020	0
523	20241101	103600	112717430	5020	5020	5020	5020	10
524	20241101	103500	112667230	5020	5020	5020	5010	145
525	20241101	103400	111939430	5010	5010	5010	5010	6
526	20241101	103300	111909370	5010	5010	5010	5010	0
527	20241101	103200	111909370	5010	5010	5010	5010	0
528	20241101	103100	111909370	5010	5010	5010	5010	0
529	20241101	103000	111909370	5010	5010	5010	5010	0
530	20241101	102900	111909370	5010	5010	5010	5010	0
531	20241101	102800	111909370	5010	5010	5010	5010	0
532	20241101	102700	111909370	5010	5010	5010	5010	0
533	20241101	102600	111909370	5010	5010	5010	5010	0
534	20241101	102500	111909370	5010	5010	5010	5010	100
535	20241101	102400	111408370	5030	5030	5030	5030	0
536	20241101	102300	111408370	5030	5030	5030	5030	0
537	20241101	102200	111408370	5030	5030	5030	5030	1
538	20241101	102100	111403340	5000	5000	5000	5000	0
539	20241101	102000	111403340	5000	5000	5000	5000	0
540	20241101	101900	111403340	5000	5020	5020	5000	8060
541	20241101	101800	71033870	5030	5030	5030	5030	0
542	20241101	101700	71033870	5030	5030	5030	5030	0
543	20241101	101600	71033870	5030	5030	5030	5030	0
544	20241101	101500	71033870	5030	5030	5030	5030	1
545	20241101	101400	71028840	5030	5030	5030	5030	60
546	20241101	101300	70727040	5030	5030	5030	5030	0
547	20241101	101200	70727040	5030	5030	5030	5030	9879
548	20241101	101100	21035670	5040	5040	5040	5040	0
549	20241101	101000	21035670	5040	5040	5040	5040	44
550	20241101	100900	20813910	5040	5040	5040	5040	70
551	20241101	100800	20461110	5040	5040	5040	5040	35
552	20241101	100700	20284710	5030	5050	5050	5030	492
553	20241101	100600	17809910	5050	5050	5050	5050	0
554	20241101	100500	17809910	5050	5050	5050	5050	0
555	20241101	100400	17809910	5050	5050	5050	5050	0
556	20241101	100300	17809910	5050	5050	5050	5050	93
557	20241101	100200	17340260	5050	5050	5050	5050	0
558	20241101	100100	17340260	5050	5050	5050	5050	0
559	20241101	100000	17340260	5050	5050	5050	5050	0
560	20241101	095900	17340260	5050	5050	5050	5050	0
561	20241101	095800	17340260	5050	5050	5050	5050	8
562	20241101	095700	17299860	5050	5050	5050	5040	52
563	20241101	095600	17037470	5030	5030	5030	5030	0
564	20241101	095500	17037470	5030	5030	5030	5030	0
565	20241101	095400	17037470	5030	5030	5030	5030	0
566	20241101	095300	17037470	5030	5030	5030	5030	0
567	20241101	095200	17037470	5030	5030	5030	5030	0
568	20241101	095100	17037470	5030	5040	5040	5030	198
569	20241101	095000	16039560	5050	5050	5050	5050	1
570	20241101	094900	16034510	5050	5050	5050	5050	0
571	20241101	094800	16034510	5050	5040	5050	5040	96
572	20241101	094700	15550650	5030	5040	5040	5030	246
573	20241101	094600	14313210	5040	5040	5040	5040	0
574	20241101	094500	14313210	5040	5040	5040	5040	0
575	20241101	094400	14313210	5040	5040	5040	5040	1
576	20241101	094300	14308170	5030	5030	5030	5030	0
577	20241101	094200	14308170	5030	5030	5030	5030	0
578	20241101	094100	14308170	5030	5030	5030	5030	0
579	20241101	094000	14308170	5030	5040	5040	5030	848
580	20241101	093900	10042380	5040	5040	5040	5040	0
581	20241101	093800	10042380	5040	5040	5040	5040	91
582	20241101	093700	9583740	5050	5050	5050	5050	0
583	20241101	093600	9583740	5050	5050	5050	5050	0
584	20241101	093500	9583740	5050	5050	5050	5050	0
585	20241101	093400	9583740	5050	5050	5050	5050	0
586	20241101	093300	9583740	5050	5050	5050	5050	0
587	20241101	093200	9583740	5050	5050	5050	5050	0
588	20241101	093100	9583740	5050	5040	5050	5040	119
589	20241101	093000	8983790	5030	5030	5030	5030	0
590	20241101	092900	8983790	5030	5030	5030	5030	40
591	20241101	092800	8782590	5030	5030	5030	5030	39
592	20241101	092700	8586420	5030	5030	5030	5030	256
593	20241101	092600	7298740	5030	5030	5030	5030	0
594	20241101	092500	7298740	5030	5030	5030	5030	100
595	20241101	092400	6795740	5030	5030	5030	5030	25
596	20241101	092300	6669990	5030	5030	5030	5030	29
597	20241101	092200	6524120	5030	5030	5030	5030	51
598	20241101	092100	6267590	5030	5030	5030	5020	581
599	20241101	092000	3346970	5040	5040	5040	5040	0
600	20241101	091900	3346970	5040	5040	5040	5040	79
601	20241101	091800	2948810	5050	5050	5050	5050	10
602	20241101	091700	2898310	5050	5050	5050	5050	0
603	20241101	091600	2898310	5050	5050	5050	5050	0
604	20241101	091500	2898310	5050	5050	5050	5050	0
605	20241101	091400	2898310	5050	5050	5050	5050	0
606	20241101	091300	2898310	5050	5050	5050	5050	0
607	20241101	091200	2898310	5050	5050	5050	5050	338
608	20241101	091100	1191410	5050	5050	5050	5050	0
609	20241101	091000	1191410	5050	5050	5050	5050	0
610	20241101	090900	1191410	5050	5050	5050	5050	0
611	20241101	090800	1191410	5050	5050	5050	5050	0
612	20241101	090700	1191410	5050	5050	5050	5050	1
613	20241101	090600	1186360	5050	5050	5050	5050	0
614	20241101	090500	1186360	5050	5050	5050	5050	0
615	20241101	090400	1186360	5050	5050	5050	5050	1
616	20241101	090300	1181310	5070	5070	5070	5070	0
617	20241101	090200	1181310	5070	5070	5070	5070	0
618	20241101	090100	1181310	5070	5070	5070	5070	0
619	20241101	090000	1181310	5070	5070	5070	5070	233