KissMeData/071950/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	194500	128951650	9860	9860	9860	9860	337
3	20241101	194400	128951650	9860	9860	9860	9860	0
4	20241101	194300	128951650	9860	9860	9860	9860	0
5	20241101	194200	128951650	9860	9860	9860	9860	0
6	20241101	194100	128951650	9860	9860	9860	9860	0
7	20241101	194000	128951650	9860	9860	9860	9860	0
8	20241101	193900	128951650	9860	9860	9860	9860	0
9	20241101	193800	128951650	9860	9860	9860	9860	0
10	20241101	193700	128951650	9860	9860	9860	9860	0
11	20241101	193600	128951650	9860	9860	9860	9860	0
12	20241101	193500	128951650	9860	9860	9860	9860	0
13	20241101	193400	128951650	9860	9860	9860	9860	0
14	20241101	193300	128951650	9860	9860	9860	9860	0
15	20241101	193200	128951650	9860	9860	9860	9860	0
16	20241101	193100	128951650	9860	9860	9860	9860	0
17	20241101	193000	128951650	9860	9860	9860	9860	0
18	20241101	192900	128951650	9860	9860	9860	9860	0
19	20241101	192800	128951650	9860	9860	9860	9860	0
20	20241101	192700	128951650	9860	9860	9860	9860	0
21	20241101	192600	128951650	9860	9860	9860	9860	0
22	20241101	192500	128951650	9860	9860	9860	9860	0
23	20241101	192400	128951650	9860	9860	9860	9860	0
24	20241101	192300	128951650	9860	9860	9860	9860	0
25	20241101	192200	128951650	9860	9860	9860	9860	0
26	20241101	192100	128951650	9860	9860	9860	9860	0
27	20241101	192000	128951650	9860	9860	9860	9860	0
28	20241101	191900	128951650	9860	9860	9860	9860	0
29	20241101	191800	128951650	9860	9860	9860	9860	0
30	20241101	191700	128951650	9860	9860	9860	9860	0
31	20241101	191600	128951650	9860	9860	9860	9860	0
32	20241101	191500	128951650	9860	9860	9860	9860	337
33	20241101	191400	128951650	9860	9860	9860	9860	0
34	20241101	191300	128951650	9860	9860	9860	9860	0
35	20241101	191200	128951650	9860	9860	9860	9860	0
36	20241101	191100	128951650	9860	9860	9860	9860	0
37	20241101	191000	128951650	9860	9860	9860	9860	0
38	20241101	190900	128951650	9860	9860	9860	9860	0
39	20241101	190800	128951650	9860	9860	9860	9860	0
40	20241101	190700	128951650	9860	9860	9860	9860	0
41	20241101	190600	128951650	9860	9860	9860	9860	0
42	20241101	190500	128951650	9860	9860	9860	9860	0
43	20241101	190400	128951650	9860	9860	9860	9860	0
44	20241101	190300	128951650	9860	9860	9860	9860	0
45	20241101	190200	128951650	9860	9860	9860	9860	0
46	20241101	190100	128951650	9860	9860	9860	9860	0
47	20241101	190000	128951650	9860	9860	9860	9860	0
48	20241101	185900	128951650	9860	9860	9860	9860	0
49	20241101	185800	128951650	9860	9860	9860	9860	0
50	20241101	185700	128951650	9860	9860	9860	9860	0
51	20241101	185600	128951650	9860	9860	9860	9860	0
52	20241101	185500	128951650	9860	9860	9860	9860	0
53	20241101	185400	128951650	9860	9860	9860	9860	0
54	20241101	185300	128951650	9860	9860	9860	9860	0
55	20241101	185200	128951650	9860	9860	9860	9860	0
56	20241101	185100	128951650	9860	9860	9860	9860	0
57	20241101	185000	128951650	9860	9860	9860	9860	0
58	20241101	184900	128951650	9860	9860	9860	9860	0
59	20241101	184800	128951650	9860	9860	9860	9860	0
60	20241101	184700	128951650	9860	9860	9860	9860	0
61	20241101	184600	128951650	9860	9860	9860	9860	0
62	20241101	184500	128951650	9860	9860	9860	9860	337
63	20241101	184400	128951650	9860	9860	9860	9860	0
64	20241101	184300	128951650	9860	9860	9860	9860	0
65	20241101	184200	128951650	9860	9860	9860	9860	0
66	20241101	184100	128951650	9860	9860	9860	9860	0
67	20241101	184000	128951650	9860	9860	9860	9860	0
68	20241101	183900	128951650	9860	9860	9860	9860	0
69	20241101	183800	128951650	9860	9860	9860	9860	0
70	20241101	183700	128951650	9860	9860	9860	9860	0
71	20241101	183600	128951650	9860	9860	9860	9860	0
72	20241101	183500	128951650	9860	9860	9860	9860	0
73	20241101	183400	128951650	9860	9860	9860	9860	0
74	20241101	183300	128951650	9860	9860	9860	9860	0
75	20241101	183200	128951650	9860	9860	9860	9860	0
76	20241101	183100	128951650	9860	9860	9860	9860	0
77	20241101	183000	128951650	9860	9860	9860	9860	0
78	20241101	182900	128951650	9860	9860	9860	9860	0
79	20241101	182800	128951650	9860	9860	9860	9860	0
80	20241101	182700	128951650	9860	9860	9860	9860	0
81	20241101	182600	128951650	9860	9860	9860	9860	0
82	20241101	182500	128951650	9860	9860	9860	9860	0
83	20241101	182400	128951650	9860	9860	9860	9860	0
84	20241101	182300	128951650	9860	9860	9860	9860	0
85	20241101	182200	128951650	9860	9860	9860	9860	0
86	20241101	182100	128951650	9860	9860	9860	9860	0
87	20241101	182000	128951650	9860	9860	9860	9860	0
88	20241101	181900	128951650	9860	9860	9860	9860	0
89	20241101	181800	128951650	9860	9860	9860	9860	0
90	20241101	181700	128951650	9860	9860	9860	9860	0
91	20241101	181600	128951650	9860	9860	9860	9860	0
92	20241101	181500	128951650	9860	9860	9860	9860	337
93	20241101	181400	128951650	9860	9860	9860	9860	0
94	20241101	181300	128951650	9860	9860	9860	9860	0
95	20241101	181200	128951650	9860	9860	9860	9860	0
96	20241101	181100	128951650	9860	9860	9860	9860	0
97	20241101	181000	128951650	9860	9860	9860	9860	0
98	20241101	180900	128951650	9860	9860	9860	9860	0
99	20241101	180800	128951650	9860	9860	9860	9860	0
100	20241101	180700	128951650	9860	9860	9860	9860	0
101	20241101	180600	128951650	9860	9860	9860	9860	0
102	20241101	180500	128951650	9860	9860	9860	9860	0
103	20241101	180400	128951650	9860	9860	9860	9860	0
104	20241101	180300	128951650	9860	9860	9860	9860	0
105	20241101	180200	128951650	9860	9860	9860	9860	0
106	20241101	180100	128951650	9860	9860	9860	9860	0
107	20241101	180000	128951650	9860	9860	9860	9860	0
108	20241101	175900	128951650	9860	9860	9860	9860	0
109	20241101	175800	128951650	9860	9860	9860	9860	0
110	20241101	175700	128951650	9860	9860	9860	9860	0
111	20241101	175600	128951650	9860	9860	9860	9860	0
112	20241101	175500	128951650	9860	9860	9860	9860	0
113	20241101	175400	128951650	9860	9860	9860	9860	0
114	20241101	175300	128951650	9860	9860	9860	9860	0
115	20241101	175200	128951650	9860	9860	9860	9860	0
116	20241101	175100	128951650	9860	9860	9860	9860	0
117	20241101	175000	128951650	9860	9860	9860	9860	0
118	20241101	174900	128951650	9860	9860	9860	9860	0
119	20241101	174800	128951650	9860	9860	9860	9860	0
120	20241101	174700	128951650	9860	9860	9860	9860	0
121	20241101	174600	128951650	9860	9860	9860	9860	0
122	20241101	174500	128951650	9860	9860	9860	9860	337
123	20241101	174400	128951650	9860	9860	9860	9860	0
124	20241101	174300	128951650	9860	9860	9860	9860	0
125	20241101	174200	128951650	9860	9860	9860	9860	0
126	20241101	174100	128951650	9860	9860	9860	9860	0
127	20241101	174000	128951650	9860	9860	9860	9860	0
128	20241101	173900	128951650	9860	9860	9860	9860	0
129	20241101	173800	128951650	9860	9860	9860	9860	0
130	20241101	173700	128951650	9860	9860	9860	9860	0
131	20241101	173600	128951650	9860	9860	9860	9860	0
132	20241101	173500	128951650	9860	9860	9860	9860	0
133	20241101	173400	128951650	9860	9860	9860	9860	0
134	20241101	173300	128951650	9860	9860	9860	9860	0
135	20241101	173200	128951650	9860	9860	9860	9860	0
136	20241101	173100	128951650	9860	9860	9860	9860	0
137	20241101	173000	128951650	9860	9860	9860	9860	0
138	20241101	172900	128951650	9860	9860	9860	9860	0
139	20241101	172800	128951650	9860	9860	9860	9860	0
140	20241101	172700	128951650	9860	9860	9860	9860	0
141	20241101	172600	128951650	9860	9860	9860	9860	0
142	20241101	172500	128951650	9860	9860	9860	9860	0
143	20241101	172400	128951650	9860	9860	9860	9860	0
144	20241101	172300	128951650	9860	9860	9860	9860	0
145	20241101	172200	128951650	9860	9860	9860	9860	0
146	20241101	172100	128951650	9860	9860	9860	9860	0
147	20241101	172000	128951650	9860	9860	9860	9860	0
148	20241101	171900	128951650	9860	9860	9860	9860	0
149	20241101	171800	128951650	9860	9860	9860	9860	0
150	20241101	171700	128951650	9860	9860	9860	9860	0
151	20241101	171600	128951650	9860	9860	9860	9860	0
152	20241101	171500	128951650	9860	9860	9860	9860	337
153	20241101	171400	128951650	9860	9860	9860	9860	0
154	20241101	171300	128951650	9860	9860	9860	9860	0
155	20241101	171200	128951650	9860	9860	9860	9860	0
156	20241101	171100	128951650	9860	9860	9860	9860	0
157	20241101	171000	128951650	9860	9860	9860	9860	0
158	20241101	170900	128951650	9860	9860	9860	9860	0
159	20241101	170800	128951650	9860	9860	9860	9860	0
160	20241101	170700	128951650	9860	9860	9860	9860	0
161	20241101	170600	128951650	9860	9860	9860	9860	0
162	20241101	170500	128951650	9860	9860	9860	9860	0
163	20241101	170400	128951650	9860	9860	9860	9860	0
164	20241101	170300	128951650	9860	9860	9860	9860	0
165	20241101	170200	128951650	9860	9860	9860	9860	0
166	20241101	170100	128951650	9860	9860	9860	9860	0
167	20241101	170000	128951650	9860	9860	9860	9860	0
168	20241101	165900	128951650	9860	9860	9860	9860	0
169	20241101	165800	128951650	9860	9860	9860	9860	0
170	20241101	165700	128951650	9860	9860	9860	9860	0
171	20241101	165600	128951650	9860	9860	9860	9860	0
172	20241101	165500	128951650	9860	9860	9860	9860	0
173	20241101	165400	128951650	9860	9860	9860	9860	0
174	20241101	165300	128951650	9860	9860	9860	9860	0
175	20241101	165200	128951650	9860	9860	9860	9860	0
176	20241101	165100	128951650	9860	9860	9860	9860	0
177	20241101	165000	128951650	9860	9860	9860	9860	0
178	20241101	164900	128951650	9860	9860	9860	9860	0
179	20241101	164800	128951650	9860	9860	9860	9860	0
180	20241101	164700	128951650	9860	9860	9860	9860	0
181	20241101	164600	128951650	9860	9860	9860	9860	0
182	20241101	164500	128951650	9860	9860	9860	9860	337
183	20241101	164400	128951650	9860	9860	9860	9860	0
184	20241101	164300	128951650	9860	9860	9860	9860	0
185	20241101	164200	128951650	9860	9860	9860	9860	0
186	20241101	164100	128951650	9860	9860	9860	9860	0
187	20241101	164000	128951650	9860	9860	9860	9860	0
188	20241101	163900	128951650	9860	9860	9860	9860	0
189	20241101	163800	128951650	9860	9860	9860	9860	0
190	20241101	163700	128951650	9860	9860	9860	9860	0
191	20241101	163600	128951650	9860	9860	9860	9860	0
192	20241101	163500	128951650	9860	9860	9860	9860	0
193	20241101	163400	128951650	9860	9860	9860	9860	0
194	20241101	163300	128951650	9860	9860	9860	9860	0
195	20241101	163200	128951650	9860	9860	9860	9860	0
196	20241101	163100	128951650	9860	9860	9860	9860	0
197	20241101	163000	128951650	9860	9860	9860	9860	0
198	20241101	162900	128951650	9860	9860	9860	9860	0
199	20241101	162800	128951650	9860	9860	9860	9860	0
200	20241101	162700	128951650	9860	9860	9860	9860	0
201	20241101	162600	128951650	9860	9860	9860	9860	0
202	20241101	162500	128951650	9860	9860	9860	9860	0
203	20241101	162400	128951650	9860	9860	9860	9860	0
204	20241101	162300	128951650	9860	9860	9860	9860	0
205	20241101	162200	128951650	9860	9860	9860	9860	0
206	20241101	162100	128951650	9860	9860	9860	9860	0
207	20241101	162000	128951650	9860	9860	9860	9860	0
208	20241101	161900	128951650	9860	9860	9860	9860	0
209	20241101	161800	128951650	9860	9860	9860	9860	0
210	20241101	161700	128951650	9860	9860	9860	9860	0
211	20241101	161600	128951650	9860	9860	9860	9860	0
212	20241101	161500	128951650	9860	9860	9860	9860	337
213	20241101	161400	128951650	9860	9860	9860	9860	0
214	20241101	161300	128951650	9860	9860	9860	9860	0
215	20241101	161200	128951650	9860	9860	9860	9860	0
216	20241101	161100	128951650	9860	9860	9860	9860	0
217	20241101	161000	128951650	9860	9860	9860	9860	0
218	20241101	160900	128951650	9860	9860	9860	9860	0
219	20241101	160800	128951650	9860	9860	9860	9860	0
220	20241101	160700	128951650	9860	9860	9860	9860	0
221	20241101	160600	128951650	9860	9860	9860	9860	0
222	20241101	160500	128951650	9860	9860	9860	9860	0
223	20241101	160400	128951650	9860	9860	9860	9860	0
224	20241101	160300	128951650	9860	9860	9860	9860	0
225	20241101	160200	128951650	9860	9860	9860	9860	0
226	20241101	160100	128951650	9860	9860	9860	9860	0
227	20241101	160000	128951650	9860	9860	9860	9860	0
228	20241101	155900	128951650	9860	9860	9860	9860	0
229	20241101	155800	128951650	9860	9860	9860	9860	0
230	20241101	155700	128951650	9860	9860	9860	9860	0
231	20241101	155600	128951650	9860	9860	9860	9860	0
232	20241101	155500	128951650	9860	9860	9860	9860	0
233	20241101	155400	128951650	9860	9860	9860	9860	0
234	20241101	155300	128951650	9860	9860	9860	9860	0
235	20241101	155200	128951650	9860	9860	9860	9860	0
236	20241101	155100	128951650	9860	9860	9860	9860	0
237	20241101	155000	128951650	9860	9860	9860	9860	0
238	20241101	154900	128951650	9860	9860	9860	9860	0
239	20241101	154800	128951650	9860	9860	9860	9860	0
240	20241101	154700	128951650	9860	9860	9860	9860	0
241	20241101	154600	128951650	9860	9860	9860	9860	0
242	20241101	154500	128951650	9860	9860	9860	9860	337
243	20241101	154400	128951650	9860	9860	9860	9860	0
244	20241101	154300	128951650	9860	9860	9860	9860	0
245	20241101	154200	128951650	9860	9860	9860	9860	0
246	20241101	154100	128951650	9860	9860	9860	9860	0
247	20241101	154000	128951650	9860	9860	9860	9860	0
248	20241101	153900	128951650	9860	9860	9860	9860	0
249	20241101	153800	128951650	9860	9860	9860	9860	0
250	20241101	153700	128951650	9860	9860	9860	9860	0
251	20241101	153600	128951650	9860	9860	9860	9860	0
252	20241101	153500	128951650	9860	9860	9860	9860	0
253	20241101	153400	128951650	9860	9860	9860	9860	0
254	20241101	153300	128951650	9860	9860	9860	9860	0
255	20241101	153200	128951650	9860	9860	9860	9860	0
256	20241101	153100	128951650	9860	9860	9860	9860	0
257	20241101	153000	128951650	9860	9860	9860	9860	337
258	20241101	152900	125628830	9700	9700	9700	9700	0
259	20241101	152800	125628830	9700	9700	9700	9700	0
260	20241101	152700	125628830	9700	9700	9700	9700	0
261	20241101	152600	125628830	9700	9700	9700	9700	0
262	20241101	152500	125628830	9700	9700	9700	9700	0
263	20241101	152400	125628830	9700	9700	9700	9700	0
264	20241101	152300	125628830	9700	9700	9700	9700	0
265	20241101	152200	125628830	9700	9700	9700	9700	0
266	20241101	152100	125628830	9700	9700	9700	9700	0
267	20241101	152000	125628830	9700	9700	9700	9700	0
268	20241101	151900	125628830	9700	9700	9700	9700	18
269	20241101	151800	125454230	9760	9760	9760	9760	25
270	20241101	151700	125210230	9760	9760	9760	9760	0
271	20241101	151600	125210230	9760	9760	9760	9760	0
272	20241101	151500	125210230	9760	9760	9760	9760	22
273	20241101	151400	124995510	9760	9760	9760	9760	0
274	20241101	151300	124995510	9760	9740	9760	9740	117
275	20241101	151200	123854280	9740	9740	9740	9740	0
276	20241101	151100	123854280	9740	9740	9740	9740	0
277	20241101	151000	123854280	9740	9750	9750	9740	27
278	20241101	150900	123591180	9760	9760	9760	9760	0
279	20241101	150800	123591180	9760	9760	9760	9760	0
280	20241101	150700	123591180	9760	9760	9760	9760	0
281	20241101	150600	123591180	9760	9760	9760	9760	17
282	20241101	150500	123425260	9760	9760	9760	9760	0
283	20241101	150400	123425260	9760	9760	9760	9760	50
284	20241101	150300	122937260	9760	9760	9760	9760	12
285	20241101	150200	122820140	9760	9760	9760	9760	0
286	20241101	150100	122820140	9760	9760	9760	9760	0
287	20241101	150000	122820140	9760	9760	9760	9760	0
288	20241101	145900	122820140	9760	9760	9760	9760	0
289	20241101	145800	122820140	9760	9760	9760	9760	0
290	20241101	145700	122820140	9760	9760	9760	9760	0
291	20241101	145600	122820140	9760	9770	9770	9760	15
292	20241101	145500	122673640	9780	9780	9780	9780	0
293	20241101	145400	122673640	9780	9780	9780	9780	0
294	20241101	145300	122673640	9780	9780	9780	9780	0
295	20241101	145200	122673640	9780	9780	9780	9780	0
296	20241101	145100	122673640	9780	9780	9780	9780	0
297	20241101	145000	122673640	9780	9780	9780	9780	0
298	20241101	144900	122673640	9780	9780	9780	9780	0
299	20241101	144800	122673640	9780	9780	9780	9780	0
300	20241101	144700	122673640	9780	9780	9780	9780	0
301	20241101	144600	122673640	9780	9770	9780	9770	20
302	20241101	144500	122478110	9770	9770	9770	9770	17
303	20241101	144400	122312020	9760	9760	9760	9760	0
304	20241101	144300	122312020	9760	9740	9760	9740	30
305	20241101	144200	122019460	9780	9780	9780	9780	0
306	20241101	144100	122019460	9780	9780	9780	9780	0
307	20241101	144000	122019460	9780	9780	9780	9780	0
308	20241101	143900	122019460	9780	9780	9780	9780	0
309	20241101	143800	122019460	9780	9780	9780	9780	0
310	20241101	143700	122019460	9780	9780	9780	9780	0
311	20241101	143600	122019460	9780	9780	9780	9780	0
312	20241101	143500	122019460	9780	9780	9780	9780	0
313	20241101	143400	122019460	9780	9710	9780	9710	107
314	20241101	143300	120979790	9710	9710	9710	9710	0
315	20241101	143200	120979790	9710	9710	9710	9710	0
316	20241101	143100	120979790	9710	9710	9710	9710	0
317	20241101	143000	120979790	9710	9710	9710	9710	0
318	20241101	142900	120979790	9710	9710	9710	9710	0
319	20241101	142800	120979790	9710	9710	9710	9710	0
320	20241101	142700	120979790	9710	9710	9710	9710	0
321	20241101	142600	120979790	9710	9710	9710	9710	0
322	20241101	142500	120979790	9710	9710	9710	9710	0
323	20241101	142400	120979790	9710	9710	9710	9710	0
324	20241101	142300	120979790	9710	9710	9710	9710	0
325	20241101	142200	120979790	9710	9710	9710	9710	0
326	20241101	142100	120979790	9710	9710	9710	9710	0
327	20241101	142000	120979790	9710	9710	9710	9710	0
328	20241101	141900	120979790	9710	9710	9710	9710	0
329	20241101	141800	120979790	9710	9710	9710	9710	0
330	20241101	141700	120979790	9710	9710	9710	9710	13
331	20241101	141600	120853560	9700	9700	9700	9700	1
332	20241101	141500	120843860	9690	9690	9690	9690	0
333	20241101	141400	120843860	9690	9690	9690	9690	0
334	20241101	141300	120843860	9690	9690	9690	9690	79
335	20241101	141200	120078350	9700	9700	9700	9700	0
336	20241101	141100	120078350	9700	9700	9700	9700	0
337	20241101	141000	120078350	9700	9700	9700	9700	0
338	20241101	140900	120078350	9700	9700	9700	9700	10
339	20241101	140800	119981350	9700	9700	9700	9700	0
340	20241101	140700	119981350	9700	9700	9700	9700	0
341	20241101	140600	119981350	9700	9700	9700	9700	0
342	20241101	140500	119981350	9700	9700	9700	9700	0
343	20241101	140400	119981350	9700	9700	9700	9700	0
344	20241101	140300	119981350	9700	9700	9700	9700	0
345	20241101	140200	119981350	9700	9700	9700	9700	0
346	20241101	140100	119981350	9700	9700	9700	9700	0
347	20241101	140000	119981350	9700	9700	9700	9700	10
348	20241101	135900	119884350	9610	9610	9610	9610	0
349	20241101	135800	119884350	9610	9610	9610	9610	0
350	20241101	135700	119884350	9610	9610	9610	9610	0
351	20241101	135600	119884350	9610	9610	9610	9610	0
352	20241101	135500	119884350	9610	9610	9610	9610	0
353	20241101	135400	119884350	9610	9610	9610	9610	0
354	20241101	135300	119884350	9610	9620	9620	9610	333
355	20241101	135200	116683260	9710	9710	9710	9710	0
356	20241101	135100	116683260	9710	9710	9710	9710	0
357	20241101	135000	116683260	9710	9710	9710	9710	0
358	20241101	134900	116683260	9710	9710	9710	9710	0
359	20241101	134800	116683260	9710	9710	9710	9710	0
360	20241101	134700	116683260	9710	9710	9710	9710	0
361	20241101	134600	116683260	9710	9710	9710	9710	0
362	20241101	134500	116683260	9710	9720	9720	9710	90
363	20241101	134400	115808820	9720	9720	9720	9720	0
364	20241101	134300	115808820	9720	9720	9720	9720	0
365	20241101	134200	115808820	9720	9720	9720	9720	0
366	20241101	134100	115808820	9720	9720	9720	9720	0
367	20241101	134000	115808820	9720	9720	9720	9720	0
368	20241101	133900	115808820	9720	9720	9720	9720	0
369	20241101	133800	115808820	9720	9720	9720	9720	0
370	20241101	133700	115808820	9720	9720	9720	9720	0
371	20241101	133600	115808820	9720	9720	9720	9720	0
372	20241101	133500	115808820	9720	9720	9720	9720	0
373	20241101	133400	115808820	9720	9720	9720	9720	0
374	20241101	133300	115808820	9720	9720	9720	9720	0
375	20241101	133200	115808820	9720	9720	9720	9720	0
376	20241101	133100	115808820	9720	9720	9720	9720	0
377	20241101	133000	115808820	9720	9720	9720	9720	1
378	20241101	132900	115799100	9720	9720	9720	9720	0
379	20241101	132800	115799100	9720	9720	9720	9720	0
380	20241101	132700	115799100	9720	9720	9720	9720	0
381	20241101	132600	115799100	9720	9720	9720	9720	0
382	20241101	132500	115799100	9720	9720	9720	9720	0
383	20241101	132400	115799100	9720	9720	9720	9720	0
384	20241101	132300	115799100	9720	9720	9720	9720	0
385	20241101	132200	115799100	9720	9720	9720	9720	0
386	20241101	132100	115799100	9720	9720	9720	9720	0
387	20241101	132000	115799100	9720	9670	9720	9670	107
388	20241101	131900	114763310	9670	9670	9670	9670	0
389	20241101	131800	114763310	9670	9670	9670	9670	0
390	20241101	131700	114763310	9670	9670	9670	9670	15
391	20241101	131600	114618260	9600	9600	9600	9600	0
392	20241101	131500	114618260	9600	9600	9600	9600	0
393	20241101	131400	114618260	9600	9600	9600	9600	0
394	20241101	131300	114618260	9600	9600	9600	9600	50
395	20241101	131200	114138260	9600	9610	9610	9600	200
396	20241101	131100	112218060	9610	9610	9610	9610	200
397	20241101	131000	110296060	9610	9610	9610	9610	0
398	20241101	130900	110296060	9610	9620	9620	9610	100
399	20241101	130800	109334360	9620	9670	9670	9620	300
400	20241101	130700	106439570	9670	9670	9670	9670	0
401	20241101	130600	106439570	9670	9670	9670	9670	100
402	20241101	130500	105472570	9680	9680	9680	9680	37
403	20241101	130400	105114410	9680	9680	9680	9680	36
404	20241101	130300	104765930	9680	9690	9690	9680	577
405	20241101	130200	99177270	9690	9690	9690	9690	0
406	20241101	130100	99177270	9690	9740	9740	9680	2401
407	20241101	130000	75893340	9690	9690	9690	9690	0
408	20241101	125900	75893340	9690	9690	9690	9690	0
409	20241101	125800	75893340	9690	9690	9690	9690	0
410	20241101	125700	75893340	9690	9690	9690	9690	0
411	20241101	125600	75893340	9690	9690	9690	9690	0
412	20241101	125500	75893340	9690	9690	9690	9690	0
413	20241101	125400	75893340	9690	9690	9690	9690	0
414	20241101	125300	75893340	9690	9690	9690	9690	0
415	20241101	125200	75893340	9690	9690	9690	9690	0
416	20241101	125100	75893340	9690	9690	9690	9690	0
417	20241101	125000	75893340	9690	9690	9690	9690	0
418	20241101	124900	75893340	9690	9690	9690	9690	0
419	20241101	124800	75893340	9690	9690	9690	9690	0
420	20241101	124700	75893340	9690	9690	9690	9690	0
421	20241101	124600	75893340	9690	9690	9690	9690	0
422	20241101	124500	75893340	9690	9690	9690	9690	0
423	20241101	124400	75893340	9690	9690	9690	9690	0
424	20241101	124300	75893340	9690	9690	9690	9690	0
425	20241101	124200	75893340	9690	9690	9690	9690	0
426	20241101	124100	75893340	9690	9690	9690	9690	0
427	20241101	124000	75893340	9690	9690	9690	9690	0
428	20241101	123900	75893340	9690	9690	9690	9690	0
429	20241101	123800	75893340	9690	9690	9690	9690	0
430	20241101	123700	75893340	9690	9690	9690	9690	1
431	20241101	123600	75883650	9690	9690	9690	9690	1
432	20241101	123500	75873960	9690	9690	9690	9690	1
433	20241101	123400	75864270	9700	9700	9700	9700	119
434	20241101	123300	74709970	9700	9700	9700	9700	3
435	20241101	123200	74680870	9700	9700	9700	9700	10
436	20241101	123100	74583870	9700	9740	9740	9700	369
437	20241101	123000	71000450	9740	9740	9740	9740	0
438	20241101	122900	71000450	9740	9740	9740	9740	0
439	20241101	122800	71000450	9740	9740	9740	9740	0
440	20241101	122700	71000450	9740	9740	9740	9740	0
441	20241101	122600	71000450	9740	9740	9740	9740	0
442	20241101	122500	71000450	9740	9740	9740	9740	0
443	20241101	122400	71000450	9740	9740	9740	9740	0
444	20241101	122300	71000450	9740	9740	9740	9740	0
445	20241101	122200	71000450	9740	9740	9740	9740	0
446	20241101	122100	71000450	9740	9740	9740	9740	0
447	20241101	122000	71000450	9740	9740	9740	9740	0
448	20241101	121900	71000450	9740	9740	9740	9740	0
449	20241101	121800	71000450	9740	9740	9740	9740	0
450	20241101	121700	71000450	9740	9740	9740	9740	0
451	20241101	121600	71000450	9740	9750	9750	9740	100
452	20241101	121500	70025950	9750	9750	9750	9750	0
453	20241101	121400	70025950	9750	9750	9750	9750	0
454	20241101	121300	70025950	9750	9750	9750	9750	0
455	20241101	121200	70025950	9750	9750	9750	9750	0
456	20241101	121100	70025950	9750	9750	9750	9750	0
457	20241101	121000	70025950	9750	9750	9750	9750	0
458	20241101	120900	70025950	9750	9750	9750	9750	0
459	20241101	120800	70025950	9750	9750	9750	9750	0
460	20241101	120700	70025950	9750	9750	9750	9750	0
461	20241101	120600	70025950	9750	9750	9750	9750	0
462	20241101	120500	70025950	9750	9750	9750	9750	0
463	20241101	120400	70025950	9750	9750	9750	9750	0
464	20241101	120300	70025950	9750	9750	9750	9750	1
465	20241101	120200	70016200	9820	9820	9820	9820	0
466	20241101	120100	70016200	9820	9820	9820	9820	0
467	20241101	120000	70016200	9820	9820	9820	9820	0
468	20241101	115900	70016200	9820	9820	9820	9820	0
469	20241101	115800	70016200	9820	9820	9820	9820	0
470	20241101	115700	70016200	9820	9820	9820	9820	0
471	20241101	115600	70016200	9820	9820	9820	9820	0
472	20241101	115500	70016200	9820	9820	9820	9820	0
473	20241101	115400	70016200	9820	9820	9820	9820	34
474	20241101	115300	69682320	9820	9820	9820	9820	0
475	20241101	115200	69682320	9820	9820	9820	9820	0
476	20241101	115100	69682320	9820	9820	9820	9820	0
477	20241101	115000	69682320	9820	9820	9820	9820	0
478	20241101	114900	69682320	9820	9820	9820	9820	0
479	20241101	114800	69682320	9820	9820	9820	9820	0
480	20241101	114700	69682320	9820	9820	9820	9820	1
481	20241101	114600	69672500	9850	9820	9850	9820	259
482	20241101	114500	67126120	9780	9780	9780	9780	27
483	20241101	114400	66862060	9700	9700	9700	9700	0
484	20241101	114300	66862060	9700	9700	9700	9700	0
485	20241101	114200	66862060	9700	9700	9700	9700	0
486	20241101	114100	66862060	9700	9700	9700	9700	0
487	20241101	114000	66862060	9700	9700	9700	9700	0
488	20241101	113900	66862060	9700	9700	9700	9700	0
489	20241101	113800	66862060	9700	9700	9700	9700	0
490	20241101	113700	66862060	9700	9700	9700	9700	0
491	20241101	113600	66862060	9700	9700	9700	9700	0
492	20241101	113500	66862060	9700	9700	9700	9700	0
493	20241101	113400	66862060	9700	9700	9700	9700	0
494	20241101	113300	66862060	9700	9700	9700	9700	0
495	20241101	113200	66862060	9700	9700	9700	9700	0
496	20241101	113100	66862060	9700	9700	9700	9700	0
497	20241101	113000	66862060	9700	9700	9700	9700	0
498	20241101	112900	66862060	9700	9710	9710	9700	5
499	20241101	112800	66813550	9770	9770	9770	9770	1
500	20241101	112700	66803780	9780	9780	9780	9780	0
501	20241101	112600	66803780	9780	9780	9780	9780	102
502	20241101	112500	65806220	9770	9770	9770	9770	0
503	20241101	112400	65806220	9770	9770	9770	9770	0
504	20241101	112300	65806220	9770	9760	9770	9760	50
505	20241101	112200	65317740	9760	9760	9760	9760	0
506	20241101	112100	65317740	9760	9760	9760	9760	0
507	20241101	112000	65317740	9760	9760	9760	9760	0
508	20241101	111900	65317740	9760	9760	9760	9760	0
509	20241101	111800	65317740	9760	9760	9760	9760	0
510	20241101	111700	65317740	9760	9760	9760	9760	0
511	20241101	111600	65317740	9760	9760	9760	9760	0
512	20241101	111500	65317740	9760	9760	9760	9760	0
513	20241101	111400	65317740	9760	9760	9760	9760	0
514	20241101	111300	65317740	9760	9760	9760	9760	0
515	20241101	111200	65317740	9760	9760	9760	9760	34
516	20241101	111100	64985900	9740	9740	9740	9740	0
517	20241101	111000	64985900	9740	9740	9740	9740	0
518	20241101	110900	64985900	9740	9740	9740	9740	0
519	20241101	110800	64985900	9740	9740	9740	9740	0
520	20241101	110700	64985900	9740	9740	9740	9740	10
521	20241101	110600	64888500	9740	9740	9740	9740	2
522	20241101	110500	64869020	9850	9850	9850	9850	0
523	20241101	110400	64869020	9850	9850	9850	9850	0
524	20241101	110300	64869020	9850	9850	9850	9850	0
525	20241101	110200	64869020	9850	9850	9850	9850	0
526	20241101	110100	64869020	9850	9850	9850	9850	0
527	20241101	110000	64869020	9850	9850	9850	9850	0
528	20241101	105900	64869020	9850	9850	9850	9850	0
529	20241101	105800	64869020	9850	9850	9850	9850	0
530	20241101	105700	64869020	9850	9850	9850	9850	0
531	20241101	105600	64869020	9850	9850	9850	9850	0
532	20241101	105500	64869020	9850	9850	9850	9850	0
533	20241101	105400	64869020	9850	9850	9850	9850	0
534	20241101	105300	64869020	9850	9850	9850	9850	0
535	20241101	105200	64869020	9850	9850	9850	9850	0
536	20241101	105100	64869020	9850	9850	9850	9850	0
537	20241101	105000	64869020	9850	9850	9850	9850	0
538	20241101	104900	64869020	9850	9850	9850	9850	35
539	20241101	104800	64524270	9830	9830	9830	9830	10
540	20241101	104700	64425970	9700	9700	9700	9700	0
541	20241101	104600	64425970	9700	9700	9700	9700	0
542	20241101	104500	64425970	9700	9790	9790	9700	2500
543	20241101	104400	40163900	9780	9780	9780	9780	0
544	20241101	104300	40163900	9780	9780	9780	9780	15
545	20241101	104200	40017200	9730	9730	9730	9730	0
546	20241101	104100	40017200	9730	9730	9730	9730	0
547	20241101	104000	40017200	9730	9730	9730	9730	0
548	20241101	103900	40017200	9730	9730	9730	9730	0
549	20241101	103800	40017200	9730	9730	9730	9730	0
550	20241101	103700	40017200	9730	9730	9730	9730	0
551	20241101	103600	40017200	9730	9730	9730	9730	0
552	20241101	103500	40017200	9730	9730	9730	9730	0
553	20241101	103400	40017200	9730	9730	9730	9730	0
554	20241101	103300	40017200	9730	9730	9730	9730	0
555	20241101	103200	40017200	9730	9730	9730	9730	0
556	20241101	103100	40017200	9730	9730	9730	9730	0
557	20241101	103000	40017200	9730	9730	9730	9730	43
558	20241101	102900	39598810	9730	9730	9730	9730	0
559	20241101	102800	39598810	9730	9730	9730	9730	0
560	20241101	102700	39598810	9730	9730	9730	9730	0
561	20241101	102600	39598810	9730	9730	9730	9730	0
562	20241101	102500	39598810	9730	9730	9730	9730	0
563	20241101	102400	39598810	9730	9730	9730	9730	0
564	20241101	102300	39598810	9730	9730	9730	9730	1449
565	20241101	102200	25500040	9730	9730	9730	9730	0
566	20241101	102100	25500040	9730	9730	9730	9730	0
567	20241101	102000	25500040	9730	9700	9730	9700	742
568	20241101	101900	18290050	9710	9710	9710	9710	0
569	20241101	101800	18290050	9710	9710	9710	9710	0
570	20241101	101700	18290050	9710	9710	9710	9710	0
571	20241101	101600	18290050	9710	9710	9710	9710	0
572	20241101	101500	18290050	9710	9710	9710	9710	0
573	20241101	101400	18290050	9710	9710	9710	9710	44
574	20241101	101300	17862810	9690	9690	9690	9690	0
575	20241101	101200	17862810	9690	9690	9690	9690	0
576	20241101	101100	17862810	9690	9690	9690	9690	0
577	20241101	101000	17862810	9690	9690	9690	9690	0
578	20241101	100900	17862810	9690	9690	9690	9690	10
579	20241101	100800	17765910	9690	9690	9690	9690	0
580	20241101	100700	17765910	9690	9690	9690	9690	0
581	20241101	100600	17765910	9690	9690	9690	9690	0
582	20241101	100500	17765910	9690	9690	9690	9690	1
583	20241101	100400	17756220	9700	9700	9700	9700	1
584	20241101	100300	17746520	9710	9710	9710	9710	0
585	20241101	100200	17746520	9710	9710	9710	9710	0
586	20241101	100100	17746520	9710	9710	9710	9710	0
587	20241101	100000	17746520	9710	9710	9710	9710	0
588	20241101	095900	17746520	9710	9710	9710	9710	0
589	20241101	095800	17746520	9710	9710	9710	9710	0
590	20241101	095700	17746520	9710	9710	9710	9710	0
591	20241101	095600	17746520	9710	9710	9710	9710	0
592	20241101	095500	17746520	9710	9710	9710	9710	0
593	20241101	095400	17746520	9710	9710	9710	9710	10
594	20241101	095300	17649420	9700	9700	9700	9700	0
595	20241101	095200	17649420	9700	9700	9700	9700	70
596	20241101	095100	16970420	9730	9730	9730	9730	0
597	20241101	095000	16970420	9730	9730	9730	9730	0
598	20241101	094900	16970420	9730	9730	9730	9730	0
599	20241101	094800	16970420	9730	9730	9730	9730	0
600	20241101	094700	16970420	9730	9730	9730	9730	0
601	20241101	094600	16970420	9730	9730	9730	9730	0
602	20241101	094500	16970420	9730	9730	9730	9730	1
603	20241101	094400	16960690	9730	9650	9730	9650	100
604	20241101	094300	15991690	9650	9650	9650	9650	1
605	20241101	094200	15982040	9720	9720	9720	9720	0
606	20241101	094100	15982040	9720	9720	9720	9720	0
607	20241101	094000	15982040	9720	9720	9720	9720	26
608	20241101	093900	15729320	9720	9720	9720	9720	0
609	20241101	093800	15729320	9720	9720	9720	9720	0
610	20241101	093700	15729320	9720	9720	9720	9720	1
611	20241101	093600	15719600	9640	9640	9640	9640	0
612	20241101	093500	15719600	9640	9670	9670	9640	50
613	20241101	093400	15237170	9720	9720	9720	9720	0
614	20241101	093300	15237170	9720	9720	9720	9720	0
615	20241101	093200	15237170	9720	9720	9720	9720	1
616	20241101	093100	15227450	9700	9700	9700	9700	0
617	20241101	093000	15227450	9700	9700	9700	9700	0
618	20241101	092900	15227450	9700	9700	9700	9700	0
619	20241101	092800	15227450	9700	9700	9700	9700	0
620	20241101	092700	15227450	9700	9700	9700	9700	0
621	20241101	092600	15227450	9700	9700	9700	9700	232
622	20241101	092500	12977050	9700	9700	9700	9700	320
623	20241101	092400	9873050	9700	9700	9700	9700	0
624	20241101	092300	9873050	9700	9700	9700	9700	0
625	20241101	092200	9873050	9700	9700	9700	9700	0
626	20241101	092100	9873050	9700	9700	9700	9700	0
627	20241101	092000	9873050	9700	9700	9700	9700	0
628	20241101	091900	9873050	9700	9700	9700	9700	0
629	20241101	091800	9873050	9700	9700	9700	9700	0
630	20241101	091700	9873050	9700	9700	9700	9700	0
631	20241101	091600	9873050	9700	9700	9700	9700	0
632	20241101	091500	9873050	9700	9700	9700	9700	0
633	20241101	091400	9873050	9700	9700	9700	9700	0
634	20241101	091300	9873050	9700	9700	9700	9700	1
635	20241101	091200	9863350	9770	9770	9770	9770	0
636	20241101	091100	9863350	9770	9770	9770	9770	16
637	20241101	091000	9707030	9780	9780	9780	9780	0
638	20241101	090900	9707030	9780	9780	9780	9780	0
639	20241101	090800	9707030	9780	9780	9780	9780	405
640	20241101	090700	5746130	9780	9780	9780	9780	95
641	20241101	090600	4817030	9780	9780	9780	9780	78
642	20241101	090500	4054190	9780	9770	9780	9770	222
643	20241101	090400	1883130	9780	9650	9780	9650	20
644	20241101	090300	1688830	9590	9590	9590	9590	0
645	20241101	090200	1688830	9590	9590	9590	9590	0
646	20241101	090100	1688830	9590	9590	9590	9590	5
647	20241101	090000	1640880	9540	9540	9540	9540	172