KissMeData/090370/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	195600	23411340	1560	1560	1560	1560	221
3	20241101	195500	23411340	1560	1560	1560	1560	0
4	20241101	195400	23411340	1560	1560	1560	1560	0
5	20241101	195300	23411340	1560	1560	1560	1560	0
6	20241101	195200	23411340	1560	1560	1560	1560	0
7	20241101	195100	23411340	1560	1560	1560	1560	0
8	20241101	195000	23411340	1560	1560	1560	1560	0
9	20241101	194900	23411340	1560	1560	1560	1560	0
10	20241101	194800	23411340	1560	1560	1560	1560	0
11	20241101	194700	23411340	1560	1560	1560	1560	0
12	20241101	194600	23411340	1560	1560	1560	1560	0
13	20241101	194500	23411340	1560	1560	1560	1560	0
14	20241101	194400	23411340	1560	1560	1560	1560	0
15	20241101	194300	23411340	1560	1560	1560	1560	0
16	20241101	194200	23411340	1560	1560	1560	1560	0
17	20241101	194100	23411340	1560	1560	1560	1560	0
18	20241101	194000	23411340	1560	1560	1560	1560	0
19	20241101	193900	23411340	1560	1560	1560	1560	0
20	20241101	193800	23411340	1560	1560	1560	1560	0
21	20241101	193700	23411340	1560	1560	1560	1560	0
22	20241101	193600	23411340	1560	1560	1560	1560	0
23	20241101	193500	23411340	1560	1560	1560	1560	0
24	20241101	193400	23411340	1560	1560	1560	1560	0
25	20241101	193300	23411340	1560	1560	1560	1560	0
26	20241101	193200	23411340	1560	1560	1560	1560	0
27	20241101	193100	23411340	1560	1560	1560	1560	0
28	20241101	193000	23411340	1560	1560	1560	1560	0
29	20241101	192900	23411340	1560	1560	1560	1560	0
30	20241101	192800	23411340	1560	1560	1560	1560	0
31	20241101	192700	23411340	1560	1560	1560	1560	0
32	20241101	192600	23411340	1560	1560	1560	1560	221
33	20241101	192500	23411340	1560	1560	1560	1560	0
34	20241101	192400	23411340	1560	1560	1560	1560	0
35	20241101	192300	23411340	1560	1560	1560	1560	0
36	20241101	192200	23411340	1560	1560	1560	1560	0
37	20241101	192100	23411340	1560	1560	1560	1560	0
38	20241101	192000	23411340	1560	1560	1560	1560	0
39	20241101	191900	23411340	1560	1560	1560	1560	0
40	20241101	191800	23411340	1560	1560	1560	1560	0
41	20241101	191700	23411340	1560	1560	1560	1560	0
42	20241101	191600	23411340	1560	1560	1560	1560	0
43	20241101	191500	23411340	1560	1560	1560	1560	0
44	20241101	191400	23411340	1560	1560	1560	1560	0
45	20241101	191300	23411340	1560	1560	1560	1560	0
46	20241101	191200	23411340	1560	1560	1560	1560	0
47	20241101	191100	23411340	1560	1560	1560	1560	0
48	20241101	191000	23411340	1560	1560	1560	1560	0
49	20241101	190900	23411340	1560	1560	1560	1560	0
50	20241101	190800	23411340	1560	1560	1560	1560	0
51	20241101	190700	23411340	1560	1560	1560	1560	0
52	20241101	190600	23411340	1560	1560	1560	1560	0
53	20241101	190500	23411340	1560	1560	1560	1560	0
54	20241101	190400	23411340	1560	1560	1560	1560	0
55	20241101	190300	23411340	1560	1560	1560	1560	0
56	20241101	190200	23411340	1560	1560	1560	1560	0
57	20241101	190100	23411340	1560	1560	1560	1560	0
58	20241101	190000	23411340	1560	1560	1560	1560	0
59	20241101	185900	23411340	1560	1560	1560	1560	0
60	20241101	185800	23411340	1560	1560	1560	1560	0
61	20241101	185700	23411340	1560	1560	1560	1560	0
62	20241101	185600	23411340	1560	1560	1560	1560	221
63	20241101	185500	23411340	1560	1560	1560	1560	0
64	20241101	185400	23411340	1560	1560	1560	1560	0
65	20241101	185300	23411340	1560	1560	1560	1560	0
66	20241101	185200	23411340	1560	1560	1560	1560	0
67	20241101	185100	23411340	1560	1560	1560	1560	0
68	20241101	185000	23411340	1560	1560	1560	1560	0
69	20241101	184900	23411340	1560	1560	1560	1560	0
70	20241101	184800	23411340	1560	1560	1560	1560	0
71	20241101	184700	23411340	1560	1560	1560	1560	0
72	20241101	184600	23411340	1560	1560	1560	1560	0
73	20241101	184500	23411340	1560	1560	1560	1560	0
74	20241101	184400	23411340	1560	1560	1560	1560	0
75	20241101	184300	23411340	1560	1560	1560	1560	0
76	20241101	184200	23411340	1560	1560	1560	1560	0
77	20241101	184100	23411340	1560	1560	1560	1560	0
78	20241101	184000	23411340	1560	1560	1560	1560	0
79	20241101	183900	23411340	1560	1560	1560	1560	0
80	20241101	183800	23411340	1560	1560	1560	1560	0
81	20241101	183700	23411340	1560	1560	1560	1560	0
82	20241101	183600	23411340	1560	1560	1560	1560	0
83	20241101	183500	23411340	1560	1560	1560	1560	0
84	20241101	183400	23411340	1560	1560	1560	1560	0
85	20241101	183300	23411340	1560	1560	1560	1560	0
86	20241101	183200	23411340	1560	1560	1560	1560	0
87	20241101	183100	23411340	1560	1560	1560	1560	0
88	20241101	183000	23411340	1560	1560	1560	1560	0
89	20241101	182900	23411340	1560	1560	1560	1560	0
90	20241101	182800	23411340	1560	1560	1560	1560	0
91	20241101	182700	23411340	1560	1560	1560	1560	0
92	20241101	182600	23411340	1560	1560	1560	1560	221
93	20241101	182500	23411340	1560	1560	1560	1560	0
94	20241101	182400	23411340	1560	1560	1560	1560	0
95	20241101	182300	23411340	1560	1560	1560	1560	0
96	20241101	182200	23411340	1560	1560	1560	1560	0
97	20241101	182100	23411340	1560	1560	1560	1560	0
98	20241101	182000	23411340	1560	1560	1560	1560	0
99	20241101	181900	23411340	1560	1560	1560	1560	0
100	20241101	181800	23411340	1560	1560	1560	1560	0
101	20241101	181700	23411340	1560	1560	1560	1560	0
102	20241101	181600	23411340	1560	1560	1560	1560	0
103	20241101	181500	23411340	1560	1560	1560	1560	0
104	20241101	181400	23411340	1560	1560	1560	1560	0
105	20241101	181300	23411340	1560	1560	1560	1560	0
106	20241101	181200	23411340	1560	1560	1560	1560	0
107	20241101	181100	23411340	1560	1560	1560	1560	0
108	20241101	181000	23411340	1560	1560	1560	1560	0
109	20241101	180900	23411340	1560	1560	1560	1560	0
110	20241101	180800	23411340	1560	1560	1560	1560	0
111	20241101	180700	23411340	1560	1560	1560	1560	0
112	20241101	180600	23411340	1560	1560	1560	1560	0
113	20241101	180500	23411340	1560	1560	1560	1560	0
114	20241101	180400	23411340	1560	1560	1560	1560	0
115	20241101	180300	23411340	1560	1560	1560	1560	0
116	20241101	180200	23411340	1560	1560	1560	1560	0
117	20241101	180100	23411340	1560	1560	1560	1560	0
118	20241101	180000	23411340	1560	1560	1560	1560	0
119	20241101	175900	23411340	1560	1560	1560	1560	0
120	20241101	175800	23411340	1560	1560	1560	1560	0
121	20241101	175700	23411340	1560	1560	1560	1560	0
122	20241101	175600	23411340	1560	1560	1560	1560	221
123	20241101	175500	23411340	1560	1560	1560	1560	0
124	20241101	175400	23411340	1560	1560	1560	1560	0
125	20241101	175300	23411340	1560	1560	1560	1560	0
126	20241101	175200	23411340	1560	1560	1560	1560	0
127	20241101	175100	23411340	1560	1560	1560	1560	0
128	20241101	175000	23411340	1560	1560	1560	1560	0
129	20241101	174900	23411340	1560	1560	1560	1560	0
130	20241101	174800	23411340	1560	1560	1560	1560	0
131	20241101	174700	23411340	1560	1560	1560	1560	0
132	20241101	174600	23411340	1560	1560	1560	1560	0
133	20241101	174500	23411340	1560	1560	1560	1560	0
134	20241101	174400	23411340	1560	1560	1560	1560	0
135	20241101	174300	23411340	1560	1560	1560	1560	0
136	20241101	174200	23411340	1560	1560	1560	1560	0
137	20241101	174100	23411340	1560	1560	1560	1560	0
138	20241101	174000	23411340	1560	1560	1560	1560	0
139	20241101	173900	23411340	1560	1560	1560	1560	0
140	20241101	173800	23411340	1560	1560	1560	1560	0
141	20241101	173700	23411340	1560	1560	1560	1560	0
142	20241101	173600	23411340	1560	1560	1560	1560	0
143	20241101	173500	23411340	1560	1560	1560	1560	0
144	20241101	173400	23411340	1560	1560	1560	1560	0
145	20241101	173300	23411340	1560	1560	1560	1560	0
146	20241101	173200	23411340	1560	1560	1560	1560	0
147	20241101	173100	23411340	1560	1560	1560	1560	0
148	20241101	173000	23411340	1560	1560	1560	1560	0
149	20241101	172900	23411340	1560	1560	1560	1560	0
150	20241101	172800	23411340	1560	1560	1560	1560	0
151	20241101	172700	23411340	1560	1560	1560	1560	0
152	20241101	172600	23411340	1560	1560	1560	1560	221
153	20241101	172500	23411340	1560	1560	1560	1560	0
154	20241101	172400	23411340	1560	1560	1560	1560	0
155	20241101	172300	23411340	1560	1560	1560	1560	0
156	20241101	172200	23411340	1560	1560	1560	1560	0
157	20241101	172100	23411340	1560	1560	1560	1560	0
158	20241101	172000	23411340	1560	1560	1560	1560	0
159	20241101	171900	23411340	1560	1560	1560	1560	0
160	20241101	171800	23411340	1560	1560	1560	1560	0
161	20241101	171700	23411340	1560	1560	1560	1560	0
162	20241101	171600	23411340	1560	1560	1560	1560	0
163	20241101	171500	23411340	1560	1560	1560	1560	0
164	20241101	171400	23411340	1560	1560	1560	1560	0
165	20241101	171300	23411340	1560	1560	1560	1560	0
166	20241101	171200	23411340	1560	1560	1560	1560	0
167	20241101	171100	23411340	1560	1560	1560	1560	0
168	20241101	171000	23411340	1560	1560	1560	1560	0
169	20241101	170900	23411340	1560	1560	1560	1560	0
170	20241101	170800	23411340	1560	1560	1560	1560	0
171	20241101	170700	23411340	1560	1560	1560	1560	0
172	20241101	170600	23411340	1560	1560	1560	1560	0
173	20241101	170500	23411340	1560	1560	1560	1560	0
174	20241101	170400	23411340	1560	1560	1560	1560	0
175	20241101	170300	23411340	1560	1560	1560	1560	0
176	20241101	170200	23411340	1560	1560	1560	1560	0
177	20241101	170100	23411340	1560	1560	1560	1560	0
178	20241101	170000	23411340	1560	1560	1560	1560	0
179	20241101	165900	23411340	1560	1560	1560	1560	0
180	20241101	165800	23411340	1560	1560	1560	1560	0
181	20241101	165700	23411340	1560	1560	1560	1560	0
182	20241101	165600	23411340	1560	1560	1560	1560	221
183	20241101	165500	23411340	1560	1560	1560	1560	0
184	20241101	165400	23411340	1560	1560	1560	1560	0
185	20241101	165300	23411340	1560	1560	1560	1560	0
186	20241101	165200	23411340	1560	1560	1560	1560	0
187	20241101	165100	23411340	1560	1560	1560	1560	0
188	20241101	165000	23411340	1560	1560	1560	1560	0
189	20241101	164900	23411340	1560	1560	1560	1560	0
190	20241101	164800	23411340	1560	1560	1560	1560	0
191	20241101	164700	23411340	1560	1560	1560	1560	0
192	20241101	164600	23411340	1560	1560	1560	1560	0
193	20241101	164500	23411340	1560	1560	1560	1560	0
194	20241101	164400	23411340	1560	1560	1560	1560	0
195	20241101	164300	23411340	1560	1560	1560	1560	0
196	20241101	164200	23411340	1560	1560	1560	1560	0
197	20241101	164100	23411340	1560	1560	1560	1560	0
198	20241101	164000	23411340	1560	1560	1560	1560	0
199	20241101	163900	23411340	1560	1560	1560	1560	0
200	20241101	163800	23411340	1560	1560	1560	1560	0
201	20241101	163700	23411340	1560	1560	1560	1560	0
202	20241101	163600	23411340	1560	1560	1560	1560	0
203	20241101	163500	23411340	1560	1560	1560	1560	0
204	20241101	163400	23411340	1560	1560	1560	1560	0
205	20241101	163300	23411340	1560	1560	1560	1560	0
206	20241101	163200	23411340	1560	1560	1560	1560	0
207	20241101	163100	23411340	1560	1560	1560	1560	0
208	20241101	163000	23411340	1560	1560	1560	1560	0
209	20241101	162900	23411340	1560	1560	1560	1560	0
210	20241101	162800	23411340	1560	1560	1560	1560	0
211	20241101	162700	23411340	1560	1560	1560	1560	0
212	20241101	162600	23411340	1560	1560	1560	1560	221
213	20241101	162500	23411340	1560	1560	1560	1560	0
214	20241101	162400	23411340	1560	1560	1560	1560	0
215	20241101	162300	23411340	1560	1560	1560	1560	0
216	20241101	162200	23411340	1560	1560	1560	1560	0
217	20241101	162100	23411340	1560	1560	1560	1560	0
218	20241101	162000	23411340	1560	1560	1560	1560	0
219	20241101	161900	23411340	1560	1560	1560	1560	0
220	20241101	161800	23411340	1560	1560	1560	1560	0
221	20241101	161700	23411340	1560	1560	1560	1560	0
222	20241101	161600	23411340	1560	1560	1560	1560	0
223	20241101	161500	23411340	1560	1560	1560	1560	0
224	20241101	161400	23411340	1560	1560	1560	1560	0
225	20241101	161300	23411340	1560	1560	1560	1560	0
226	20241101	161200	23411340	1560	1560	1560	1560	0
227	20241101	161100	23411340	1560	1560	1560	1560	0
228	20241101	161000	23411340	1560	1560	1560	1560	0
229	20241101	160900	23411340	1560	1560	1560	1560	0
230	20241101	160800	23411340	1560	1560	1560	1560	0
231	20241101	160700	23411340	1560	1560	1560	1560	0
232	20241101	160600	23411340	1560	1560	1560	1560	0
233	20241101	160500	23411340	1560	1560	1560	1560	0
234	20241101	160400	23411340	1560	1560	1560	1560	0
235	20241101	160300	23411340	1560	1560	1560	1560	0
236	20241101	160200	23411340	1560	1560	1560	1560	0
237	20241101	160100	23411340	1560	1560	1560	1560	0
238	20241101	160000	23411340	1560	1560	1560	1560	0
239	20241101	155900	23411340	1560	1560	1560	1560	0
240	20241101	155800	23411340	1560	1560	1560	1560	0
241	20241101	155700	23411340	1560	1560	1560	1560	0
242	20241101	155600	23411340	1560	1560	1560	1560	221
243	20241101	155500	23411340	1560	1560	1560	1560	0
244	20241101	155400	23411340	1560	1560	1560	1560	0
245	20241101	155300	23411340	1560	1560	1560	1560	0
246	20241101	155200	23411340	1560	1560	1560	1560	0
247	20241101	155100	23411340	1560	1560	1560	1560	0
248	20241101	155000	23411340	1560	1560	1560	1560	0
249	20241101	154900	23411340	1560	1560	1560	1560	0
250	20241101	154800	23411340	1560	1560	1560	1560	0
251	20241101	154700	23411340	1560	1560	1560	1560	0
252	20241101	154600	23411340	1560	1560	1560	1560	0
253	20241101	154500	23411340	1560	1560	1560	1560	0
254	20241101	154400	23411340	1560	1560	1560	1560	0
255	20241101	154300	23411340	1560	1560	1560	1560	0
256	20241101	154200	23411340	1560	1560	1560	1560	0
257	20241101	154100	23411340	1560	1560	1560	1560	0
258	20241101	154000	23411340	1560	1560	1560	1560	0
259	20241101	153900	23411340	1560	1560	1560	1560	0
260	20241101	153800	23411340	1560	1560	1560	1560	0
261	20241101	153700	23411340	1560	1560	1560	1560	0
262	20241101	153600	23411340	1560	1560	1560	1560	0
263	20241101	153500	23411340	1560	1560	1560	1560	0
264	20241101	153400	23411340	1560	1560	1560	1560	0
265	20241101	153300	23411340	1560	1560	1560	1560	0
266	20241101	153200	23411340	1560	1560	1560	1560	0
267	20241101	153100	23411340	1560	1560	1560	1560	0
268	20241101	153000	23411340	1560	1560	1560	1560	221
269	20241101	152900	23066580	1563	1563	1563	1563	0
270	20241101	152800	23066580	1563	1563	1563	1563	0
271	20241101	152700	23066580	1563	1563	1563	1563	0
272	20241101	152600	23066580	1563	1563	1563	1563	0
273	20241101	152500	23066580	1563	1563	1563	1563	0
274	20241101	152400	23066580	1563	1563	1563	1563	0
275	20241101	152300	23066580	1563	1563	1563	1563	0
276	20241101	152200	23066580	1563	1563	1563	1563	0
277	20241101	152100	23066580	1563	1563	1563	1563	0
278	20241101	152000	23066580	1563	1563	1563	1563	0
279	20241101	151900	23066580	1563	1563	1563	1563	0
280	20241101	151800	23066580	1563	1563	1563	1563	0
281	20241101	151700	23066580	1563	1563	1563	1563	30
282	20241101	151600	23019690	1563	1563	1563	1563	0
283	20241101	151500	23019690	1563	1563	1563	1563	120
284	20241101	151400	22832130	1565	1565	1565	1565	0
285	20241101	151300	22832130	1565	1565	1565	1565	0
286	20241101	151200	22832130	1565	1565	1565	1565	0
287	20241101	151100	22832130	1565	1565	1565	1565	0
288	20241101	151000	22832130	1565	1565	1565	1565	0
289	20241101	150900	22832130	1565	1565	1565	1565	0
290	20241101	150800	22832130	1565	1565	1565	1565	0
291	20241101	150700	22832130	1565	1565	1565	1565	0
292	20241101	150600	22832130	1565	1565	1565	1565	0
293	20241101	150500	22832130	1565	1565	1565	1565	0
294	20241101	150400	22832130	1565	1565	1565	1565	0
295	20241101	150300	22832130	1565	1563	1565	1563	301
296	20241101	150200	22361649	1563	1563	1563	1563	0
297	20241101	150100	22361649	1563	1563	1563	1563	0
298	20241101	150000	22361649	1563	1563	1563	1563	175
299	20241101	145900	22088124	1563	1563	1563	1563	0
300	20241101	145800	22088124	1563	1565	1565	1563	302
301	20241101	145700	21616088	1565	1565	1565	1565	0
302	20241101	145600	21616088	1565	1565	1565	1565	0
303	20241101	145500	21616088	1565	1565	1565	1565	0
304	20241101	145400	21616088	1565	1565	1565	1565	0
305	20241101	145300	21616088	1565	1565	1565	1565	0
306	20241101	145200	21616088	1565	1565	1565	1565	0
307	20241101	145100	21616088	1565	1565	1565	1565	95
308	20241101	145000	21467413	1565	1565	1565	1565	36
309	20241101	144900	21411073	1565	1565	1565	1565	50
310	20241101	144800	21332823	1565	1565	1565	1565	0
311	20241101	144700	21332823	1565	1565	1565	1565	0
312	20241101	144600	21332823	1565	1565	1565	1565	0
313	20241101	144500	21332823	1565	1565	1565	1565	0
314	20241101	144400	21332823	1565	1565	1565	1565	0
315	20241101	144300	21332823	1565	1565	1565	1565	21
316	20241101	144200	21299958	1565	1565	1565	1565	91
317	20241101	144100	21157543	1565	1565	1565	1565	49
318	20241101	144000	21080858	1565	1565	1565	1565	0
319	20241101	143900	21080858	1565	1565	1565	1565	1
320	20241101	143800	21079293	1580	1580	1580	1580	11
321	20241101	143700	21061913	1580	1580	1580	1580	0
322	20241101	143600	21061913	1580	1580	1580	1580	0
323	20241101	143500	21061913	1580	1580	1580	1580	2
324	20241101	143400	21058753	1580	1580	1580	1580	0
325	20241101	143300	21058753	1580	1580	1580	1580	0
326	20241101	143200	21058753	1580	1580	1580	1580	7
327	20241101	143100	21047693	1566	1566	1566	1566	0
328	20241101	143000	21047693	1566	1566	1566	1566	0
329	20241101	142900	21047693	1566	1566	1566	1566	0
330	20241101	142800	21047693	1566	1566	1566	1566	0
331	20241101	142700	21047693	1566	1565	1566	1565	95
332	20241101	142600	20898952	1566	1566	1566	1566	0
333	20241101	142500	20898952	1566	1571	1571	1566	2875
334	20241101	142400	16390284	1580	1580	1580	1580	119
335	20241101	142300	16202264	1580	1580	1580	1580	0
336	20241101	142200	16202264	1580	1580	1580	1580	0
337	20241101	142100	16202264	1580	1580	1580	1580	0
338	20241101	142000	16202264	1580	1580	1580	1580	0
339	20241101	141900	16202264	1580	1580	1580	1580	0
340	20241101	141800	16202264	1580	1580	1580	1580	0
341	20241101	141700	16202264	1580	1580	1580	1580	0
342	20241101	141600	16202264	1580	1580	1580	1580	0
343	20241101	141500	16202264	1580	1580	1580	1580	0
344	20241101	141400	16202264	1580	1580	1580	1580	0
345	20241101	141300	16202264	1580	1580	1580	1580	0
346	20241101	141200	16202264	1580	1580	1580	1580	0
347	20241101	141100	16202264	1580	1580	1580	1580	1
348	20241101	141000	16200684	1569	1575	1575	1569	25
349	20241101	140900	16161453	1575	1575	1575	1575	0
350	20241101	140800	16161453	1575	1575	1575	1575	0
351	20241101	140700	16161453	1575	1575	1575	1575	0
352	20241101	140600	16161453	1575	1575	1575	1575	0
353	20241101	140500	16161453	1575	1575	1575	1575	0
354	20241101	140400	16161453	1575	1575	1575	1575	0
355	20241101	140300	16161453	1575	1575	1575	1575	0
356	20241101	140200	16161453	1575	1575	1575	1575	9
357	20241101	140100	16147278	1575	1575	1575	1575	0
358	20241101	140000	16147278	1575	1575	1575	1575	15
359	20241101	135900	16123653	1575	1575	1575	1575	0
360	20241101	135800	16123653	1575	1575	1575	1575	0
361	20241101	135700	16123653	1575	1575	1575	1575	7
362	20241101	135600	16112628	1580	1580	1580	1580	3
363	20241101	135500	16107888	1575	1575	1575	1575	5
364	20241101	135400	16100013	1580	1580	1580	1580	0
365	20241101	135300	16100013	1580	1580	1580	1580	0
366	20241101	135200	16100013	1580	1580	1580	1580	0
367	20241101	135100	16100013	1580	1580	1580	1580	0
368	20241101	135000	16100013	1580	1580	1580	1580	0
369	20241101	134900	16100013	1580	1580	1580	1580	0
370	20241101	134800	16100013	1580	1575	1580	1575	11
371	20241101	134700	16082663	1569	1569	1569	1569	0
372	20241101	134600	16082663	1569	1569	1569	1569	0
373	20241101	134500	16082663	1569	1569	1569	1569	0
374	20241101	134400	16082663	1569	1569	1569	1569	0
375	20241101	134300	16082663	1569	1569	1569	1569	0
376	20241101	134200	16082663	1569	1569	1569	1569	0
377	20241101	134100	16082663	1569	1569	1569	1569	0
378	20241101	134000	16082663	1569	1569	1569	1569	0
379	20241101	133900	16082663	1569	1569	1569	1569	0
380	20241101	133800	16082663	1569	1569	1569	1569	0
381	20241101	133700	16082663	1569	1569	1569	1569	0
382	20241101	133600	16082663	1569	1569	1569	1569	0
383	20241101	133500	16082663	1569	1569	1569	1569	0
384	20241101	133400	16082663	1569	1569	1569	1569	0
385	20241101	133300	16082663	1569	1569	1569	1569	0
386	20241101	133200	16082663	1569	1569	1569	1569	0
387	20241101	133100	16082663	1569	1569	1569	1569	0
388	20241101	133000	16082663	1569	1569	1569	1569	0
389	20241101	132900	16082663	1569	1569	1569	1569	0
390	20241101	132800	16082663	1569	1569	1569	1569	0
391	20241101	132700	16082663	1569	1569	1569	1569	0
392	20241101	132600	16082663	1569	1569	1569	1569	0
393	20241101	132500	16082663	1569	1569	1569	1569	0
394	20241101	132400	16082663	1569	1569	1569	1569	0
395	20241101	132300	16082663	1569	1569	1569	1569	0
396	20241101	132200	16082663	1569	1569	1569	1569	0
397	20241101	132100	16082663	1569	1569	1569	1569	0
398	20241101	132000	16082663	1569	1569	1569	1569	0
399	20241101	131900	16082663	1569	1569	1569	1569	0
400	20241101	131800	16082663	1569	1569	1569	1569	0
401	20241101	131700	16082663	1569	1569	1569	1569	0
402	20241101	131600	16082663	1569	1569	1569	1569	0
403	20241101	131500	16082663	1569	1569	1569	1569	0
404	20241101	131400	16082663	1569	1569	1569	1569	0
405	20241101	131300	16082663	1569	1569	1569	1569	0
406	20241101	131200	16082663	1569	1569	1569	1569	0
407	20241101	131100	16082663	1569	1569	1569	1569	0
408	20241101	131000	16082663	1569	1569	1569	1569	0
409	20241101	130900	16082663	1569	1569	1569	1569	0
410	20241101	130800	16082663	1569	1569	1569	1569	0
411	20241101	130700	16082663	1569	1569	1569	1569	0
412	20241101	130600	16082663	1569	1569	1569	1569	0
413	20241101	130500	16082663	1569	1569	1569	1569	0
414	20241101	130400	16082663	1569	1569	1569	1569	0
415	20241101	130300	16082663	1569	1569	1569	1569	0
416	20241101	130200	16082663	1569	1569	1569	1569	0
417	20241101	130100	16082663	1569	1569	1569	1569	0
418	20241101	130000	16082663	1569	1569	1569	1569	0
419	20241101	125900	16082663	1569	1569	1569	1569	0
420	20241101	125800	16082663	1569	1569	1569	1569	0
421	20241101	125700	16082663	1569	1569	1569	1569	0
422	20241101	125600	16082663	1569	1569	1569	1569	0
423	20241101	125500	16082663	1569	1569	1569	1569	0
424	20241101	125400	16082663	1569	1569	1569	1569	0
425	20241101	125300	16082663	1569	1569	1569	1569	0
426	20241101	125200	16082663	1569	1569	1569	1569	0
427	20241101	125100	16082663	1569	1569	1569	1569	0
428	20241101	125000	16082663	1569	1569	1569	1569	0
429	20241101	124900	16082663	1569	1569	1569	1569	0
430	20241101	124800	16082663	1569	1569	1569	1569	6
431	20241101	124700	16073249	1575	1575	1575	1575	0
432	20241101	124600	16073249	1575	1575	1575	1575	0
433	20241101	124500	16073249	1575	1575	1575	1575	0
434	20241101	124400	16073249	1575	1575	1575	1575	0
435	20241101	124300	16073249	1575	1575	1575	1575	0
436	20241101	124200	16073249	1575	1575	1575	1575	0
437	20241101	124100	16073249	1575	1575	1575	1575	0
438	20241101	124000	16073249	1575	1575	1575	1575	0
439	20241101	123900	16073249	1575	1575	1575	1575	0
440	20241101	123800	16073249	1575	1575	1575	1575	0
441	20241101	123700	16073249	1575	1575	1575	1575	0
442	20241101	123600	16073249	1575	1575	1575	1575	0
443	20241101	123500	16073249	1575	1575	1575	1575	0
444	20241101	123400	16073249	1575	1575	1575	1575	0
445	20241101	123300	16073249	1575	1575	1575	1575	0
446	20241101	123200	16073249	1575	1575	1575	1575	0
447	20241101	123100	16073249	1575	1575	1575	1575	0
448	20241101	123000	16073249	1575	1575	1575	1575	0
449	20241101	122900	16073249	1575	1575	1575	1575	0
450	20241101	122800	16073249	1575	1575	1575	1575	0
451	20241101	122700	16073249	1575	1575	1575	1575	10
452	20241101	122600	16057499	1568	1568	1568	1568	0
453	20241101	122500	16057499	1568	1568	1568	1568	0
454	20241101	122400	16057499	1568	1568	1568	1568	30
455	20241101	122300	16010459	1568	1568	1568	1568	0
456	20241101	122200	16010459	1568	1568	1568	1568	0
457	20241101	122100	16010459	1568	1568	1568	1568	0
458	20241101	122000	16010459	1568	1568	1568	1568	0
459	20241101	121900	16010459	1568	1568	1568	1568	3
460	20241101	121800	16005755	1568	1568	1568	1568	0
461	20241101	121700	16005755	1568	1568	1568	1568	0
462	20241101	121600	16005755	1568	1568	1568	1568	0
463	20241101	121500	16005755	1568	1568	1568	1568	0
464	20241101	121400	16005755	1568	1568	1568	1568	0
465	20241101	121300	16005755	1568	1568	1568	1568	0
466	20241101	121200	16005755	1568	1568	1568	1568	0
467	20241101	121100	16005755	1568	1568	1568	1568	1
468	20241101	121000	16004187	1568	1568	1568	1568	0
469	20241101	120900	16004187	1568	1568	1568	1568	0
470	20241101	120800	16004187	1568	1568	1568	1568	0
471	20241101	120700	16004187	1568	1568	1568	1568	139
472	20241101	120600	15786235	1568	1568	1568	1568	0
473	20241101	120500	15786235	1568	1568	1568	1568	0
474	20241101	120400	15786235	1568	1568	1568	1568	0
475	20241101	120300	15786235	1568	1568	1568	1568	0
476	20241101	120200	15786235	1568	1568	1568	1568	0
477	20241101	120100	15786235	1568	1568	1568	1568	0
478	20241101	120000	15786235	1568	1568	1568	1568	0
479	20241101	115900	15786235	1568	1568	1568	1568	0
480	20241101	115800	15786235	1568	1568	1568	1568	0
481	20241101	115700	15786235	1568	1568	1568	1568	0
482	20241101	115600	15786235	1568	1568	1568	1568	0
483	20241101	115500	15786235	1568	1574	1574	1568	1862
484	20241101	115400	12861686	1575	1575	1575	1575	0
485	20241101	115300	12861686	1575	1575	1575	1575	0
486	20241101	115200	12861686	1575	1575	1575	1575	0
487	20241101	115100	12861686	1575	1575	1575	1575	0
488	20241101	115000	12861686	1575	1575	1575	1575	0
489	20241101	114900	12861686	1575	1575	1575	1575	0
490	20241101	114800	12861686	1575	1575	1575	1575	0
491	20241101	114700	12861686	1575	1575	1575	1575	0
492	20241101	114600	12861686	1575	1575	1575	1575	0
493	20241101	114500	12861686	1575	1575	1575	1575	0
494	20241101	114400	12861686	1575	1575	1575	1575	0
495	20241101	114300	12861686	1575	1575	1575	1575	0
496	20241101	114200	12861686	1575	1575	1575	1575	0
497	20241101	114100	12861686	1575	1575	1575	1575	0
498	20241101	114000	12861686	1575	1575	1575	1575	0
499	20241101	113900	12861686	1575	1575	1575	1575	0
500	20241101	113800	12861686	1575	1575	1575	1575	0
501	20241101	113700	12861686	1575	1575	1575	1575	0
502	20241101	113600	12861686	1575	1575	1575	1575	0
503	20241101	113500	12861686	1575	1575	1575	1575	53
504	20241101	113400	12778211	1576	1576	1576	1576	64
505	20241101	113300	12677347	1575	1575	1575	1575	0
506	20241101	113200	12677347	1575	1575	1575	1575	0
507	20241101	113100	12677347	1575	1575	1575	1575	0
508	20241101	113000	12677347	1575	1575	1575	1575	0
509	20241101	112900	12677347	1575	1575	1575	1575	0
510	20241101	112800	12677347	1575	1575	1575	1575	0
511	20241101	112700	12677347	1575	1575	1575	1575	0
512	20241101	112600	12677347	1575	1575	1575	1575	0
513	20241101	112500	12677347	1575	1575	1575	1575	1020
514	20241101	112400	11070847	1575	1575	1575	1575	0
515	20241101	112300	11070847	1575	1575	1575	1575	0
516	20241101	112200	11070847	1575	1575	1575	1575	0
517	20241101	112100	11070847	1575	1575	1575	1575	0
518	20241101	112000	11070847	1575	1575	1575	1575	0
519	20241101	111900	11070847	1575	1575	1575	1575	0
520	20241101	111800	11070847	1575	1575	1575	1575	0
521	20241101	111700	11070847	1575	1575	1575	1575	0
522	20241101	111600	11070847	1575	1575	1575	1575	0
523	20241101	111500	11070847	1575	1575	1575	1575	0
524	20241101	111400	11070847	1575	1575	1575	1575	0
525	20241101	111300	11070847	1575	1575	1575	1575	0
526	20241101	111200	11070847	1575	1575	1575	1575	0
527	20241101	111100	11070847	1575	1575	1575	1575	0
528	20241101	111000	11070847	1575	1575	1575	1575	0
529	20241101	110900	11070847	1575	1575	1575	1575	0
530	20241101	110800	11070847	1575	1575	1575	1575	0
531	20241101	110700	11070847	1575	1575	1575	1575	0
532	20241101	110600	11070847	1575	1575	1575	1575	0
533	20241101	110500	11070847	1575	1575	1575	1575	0
534	20241101	110400	11070847	1575	1575	1575	1575	0
535	20241101	110300	11070847	1575	1575	1575	1575	0
536	20241101	110200	11070847	1575	1575	1575	1575	0
537	20241101	110100	11070847	1575	1575	1575	1575	0
538	20241101	110000	11070847	1575	1575	1575	1575	0
539	20241101	105900	11070847	1575	1575	1575	1575	0
540	20241101	105800	11070847	1575	1575	1575	1575	0
541	20241101	105700	11070847	1575	1575	1575	1575	0
542	20241101	105600	11070847	1575	1575	1575	1575	15
543	20241101	105500	11047222	1578	1578	1578	1578	0
544	20241101	105400	11047222	1578	1578	1578	1578	0
545	20241101	105300	11047222	1578	1578	1578	1578	0
546	20241101	105200	11047222	1578	1578	1578	1578	0
547	20241101	105100	11047222	1578	1578	1578	1578	0
548	20241101	105000	11047222	1578	1578	1578	1578	0
549	20241101	104900	11047222	1578	1578	1578	1578	0
550	20241101	104800	11047222	1578	1578	1578	1578	0
551	20241101	104700	11047222	1578	1578	1578	1578	0
552	20241101	104600	11047222	1578	1578	1578	1578	0
553	20241101	104500	11047222	1578	1578	1578	1578	0
554	20241101	104400	11047222	1578	1578	1578	1578	0
555	20241101	104300	11047222	1578	1578	1578	1578	0
556	20241101	104200	11047222	1578	1578	1578	1578	1000
557	20241101	104100	9469222	1581	1581	1581	1581	0
558	20241101	104000	9469222	1581	1581	1581	1581	0
559	20241101	103900	9469222	1581	1581	1581	1581	0
560	20241101	103800	9469222	1581	1581	1581	1581	0
561	20241101	103700	9469222	1581	1581	1581	1581	0
562	20241101	103600	9469222	1581	1581	1581	1581	0
563	20241101	103500	9469222	1581	1581	1581	1581	0
564	20241101	103400	9469222	1581	1581	1581	1581	50
565	20241101	103300	9390172	1581	1581	1581	1581	0
566	20241101	103200	9390172	1581	1581	1581	1581	0
567	20241101	103100	9390172	1581	1581	1581	1581	0
568	20241101	103000	9390172	1581	1581	1581	1581	0
569	20241101	102900	9390172	1581	1581	1581	1581	0
570	20241101	102800	9390172	1581	1581	1581	1581	0
571	20241101	102700	9390172	1581	1581	1581	1581	0
572	20241101	102600	9390172	1581	1581	1581	1581	1
573	20241101	102500	9388591	1589	1589	1589	1589	2
574	20241101	102400	9385413	1589	1589	1589	1589	62
575	20241101	102300	9286895	1589	1589	1589	1589	0
576	20241101	102200	9286895	1589	1589	1589	1589	0
577	20241101	102100	9286895	1589	1589	1589	1589	0
578	20241101	102000	9286895	1589	1589	1589	1589	0
579	20241101	101900	9286895	1589	1589	1589	1589	0
580	20241101	101800	9286895	1589	1589	1589	1589	0
581	20241101	101700	9286895	1589	1589	1589	1589	0
582	20241101	101600	9286895	1589	1589	1589	1589	0
583	20241101	101500	9286895	1589	1589	1589	1589	0
584	20241101	101400	9286895	1589	1589	1589	1589	0
585	20241101	101300	9286895	1589	1589	1589	1589	0
586	20241101	101200	9286895	1589	1589	1589	1589	0
587	20241101	101100	9286895	1589	1589	1589	1589	0
588	20241101	101000	9286895	1589	1589	1589	1589	0
589	20241101	100900	9286895	1589	1589	1589	1589	0
590	20241101	100800	9286895	1589	1589	1589	1589	0
591	20241101	100700	9286895	1589	1589	1589	1589	0
592	20241101	100600	9286895	1589	1589	1589	1589	0
593	20241101	100500	9286895	1589	1589	1589	1589	1
594	20241101	100400	9285306	1589	1589	1589	1589	0
595	20241101	100300	9285306	1589	1589	1589	1589	3
596	20241101	100200	9280539	1589	1589	1589	1589	0
597	20241101	100100	9280539	1589	1589	1589	1589	5
598	20241101	100000	9272594	1581	1581	1581	1581	0
599	20241101	095900	9272594	1581	1581	1581	1581	0
600	20241101	095800	9272594	1581	1581	1581	1581	0
601	20241101	095700	9272594	1581	1581	1581	1581	0
602	20241101	095600	9272594	1581	1581	1581	1581	0
603	20241101	095500	9272594	1581	1581	1581	1581	0
604	20241101	095400	9272594	1581	1581	1581	1581	0
605	20241101	095300	9272594	1581	1581	1581	1581	0
606	20241101	095200	9272594	1581	1581	1581	1581	0
607	20241101	095100	9272594	1581	1581	1581	1581	10
608	20241101	095000	9256784	1588	1588	1588	1588	505
609	20241101	094900	8454844	1578	1578	1578	1578	0
610	20241101	094800	8454844	1578	1578	1578	1578	0
611	20241101	094700	8454844	1578	1578	1578	1578	0
612	20241101	094600	8454844	1578	1578	1578	1578	0
613	20241101	094500	8454844	1578	1578	1578	1578	0
614	20241101	094400	8454844	1578	1578	1578	1578	0
615	20241101	094300	8454844	1578	1567	1578	1567	791
616	20241101	094200	7211421	1572	1572	1572	1572	0
617	20241101	094100	7211421	1572	1572	1572	1572	0
618	20241101	094000	7211421	1572	1572	1572	1572	20
619	20241101	093900	7179981	1567	1567	1567	1567	223
620	20241101	093800	6830540	1567	1567	1567	1567	0
621	20241101	093700	6830540	1567	1567	1567	1567	20
622	20241101	093600	6799200	1567	1567	1567	1567	51
623	20241101	093500	6719283	1567	1567	1567	1567	11
624	20241101	093400	6702046	1572	1572	1572	1572	0
625	20241101	093300	6702046	1572	1572	1572	1572	0
626	20241101	093200	6702046	1572	1572	1572	1572	0
627	20241101	093100	6702046	1572	1572	1572	1572	1
628	20241101	093000	6700474	1572	1572	1572	1572	500
629	20241101	092900	5914474	1572	1571	1572	1571	292
630	20241101	092800	5455489	1542	1546	1549	1542	2534
631	20241101	092700	1541488	1541	1541	1541	1541	0
632	20241101	092600	1541488	1541	1541	1541	1541	0
633	20241101	092500	1541488	1541	1549	1550	1541	335
634	20241101	092400	1022582	1578	1578	1578	1578	0
635	20241101	092300	1022582	1578	1578	1578	1578	0
636	20241101	092200	1022582	1578	1578	1578	1578	0
637	20241101	092100	1022582	1578	1578	1578	1578	0
638	20241101	092000	1022582	1578	1578	1578	1578	0
639	20241101	091900	1022582	1578	1578	1578	1578	0
640	20241101	091800	1022582	1578	1578	1578	1578	0
641	20241101	091700	1022582	1578	1578	1578	1578	0
642	20241101	091600	1022582	1578	1578	1578	1578	0
643	20241101	091500	1022582	1578	1578	1578	1578	0
644	20241101	091400	1022582	1578	1578	1578	1578	0
645	20241101	091300	1022582	1578	1578	1578	1578	0
646	20241101	091200	1022582	1578	1578	1578	1578	0
647	20241101	091100	1022582	1578	1578	1578	1578	641
648	20241101	091000	11084	1578	1578	1578	1578	0
649	20241101	090900	11084	1578	1578	1578	1578	0
650	20241101	090800	11084	1578	1578	1578	1578	0
651	20241101	090700	11084	1578	1578	1578	1578	0
652	20241101	090600	11084	1578	1578	1578	1578	0
653	20241101	090500	11084	1578	1578	1578	1578	5
654	20241101	090400	3194	1597	1597	1597	1597	2
655	20241101	090300	0	1592	1592	1592	1592	0
656	20241101	090200	0	1592	1592	1592	1592	0
657	20241101	090100	0	1592	1592	1592	1592	0
658	20241101	090000	0	1592	1592	1592	1592	0