KissMeData/001070/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	183300	80381060	5670	5670	5670	5670	815
3	20241101	183200	80381060	5670	5670	5670	5670	0
4	20241101	183100	80381060	5670	5670	5670	5670	0
5	20241101	183000	80381060	5670	5670	5670	5670	0
6	20241101	182900	80381060	5670	5670	5670	5670	0
7	20241101	182800	80381060	5670	5670	5670	5670	0
8	20241101	182700	80381060	5670	5670	5670	5670	0
9	20241101	182600	80381060	5670	5670	5670	5670	0
10	20241101	182500	80381060	5670	5670	5670	5670	0
11	20241101	182400	80381060	5670	5670	5670	5670	0
12	20241101	182300	80381060	5670	5670	5670	5670	0
13	20241101	182200	80381060	5670	5670	5670	5670	0
14	20241101	182100	80381060	5670	5670	5670	5670	0
15	20241101	182000	80381060	5670	5670	5670	5670	0
16	20241101	181900	80381060	5670	5670	5670	5670	0
17	20241101	181800	80381060	5670	5670	5670	5670	0
18	20241101	181700	80381060	5670	5670	5670	5670	0
19	20241101	181600	80381060	5670	5670	5670	5670	0
20	20241101	181500	80381060	5670	5670	5670	5670	0
21	20241101	181400	80381060	5670	5670	5670	5670	0
22	20241101	181300	80381060	5670	5670	5670	5670	0
23	20241101	181200	80381060	5670	5670	5670	5670	0
24	20241101	181100	80381060	5670	5670	5670	5670	0
25	20241101	181000	80381060	5670	5670	5670	5670	0
26	20241101	180900	80381060	5670	5670	5670	5670	0
27	20241101	180800	80381060	5670	5670	5670	5670	0
28	20241101	180700	80381060	5670	5670	5670	5670	0
29	20241101	180600	80381060	5670	5670	5670	5670	0
30	20241101	180500	80381060	5670	5670	5670	5670	0
31	20241101	180400	80381060	5670	5670	5670	5670	0
32	20241101	180300	80381060	5670	5670	5670	5670	815
33	20241101	180200	80381060	5670	5670	5670	5670	0
34	20241101	180100	80381060	5670	5670	5670	5670	0
35	20241101	180000	80381060	5670	5670	5670	5670	0
36	20241101	175900	80381060	5670	5670	5670	5670	0
37	20241101	175800	80381060	5670	5670	5670	5670	0
38	20241101	175700	80381060	5670	5670	5670	5670	0
39	20241101	175600	80381060	5670	5670	5670	5670	0
40	20241101	175500	80381060	5670	5670	5670	5670	0
41	20241101	175400	80381060	5670	5670	5670	5670	0
42	20241101	175300	80381060	5670	5670	5670	5670	0
43	20241101	175200	80381060	5670	5670	5670	5670	0
44	20241101	175100	80381060	5670	5670	5670	5670	0
45	20241101	175000	80381060	5670	5670	5670	5670	0
46	20241101	174900	80381060	5670	5670	5670	5670	0
47	20241101	174800	80381060	5670	5670	5670	5670	0
48	20241101	174700	80381060	5670	5670	5670	5670	0
49	20241101	174600	80381060	5670	5670	5670	5670	0
50	20241101	174500	80381060	5670	5670	5670	5670	0
51	20241101	174400	80381060	5670	5670	5670	5670	0
52	20241101	174300	80381060	5670	5670	5670	5670	0
53	20241101	174200	80381060	5670	5670	5670	5670	0
54	20241101	174100	80381060	5670	5670	5670	5670	0
55	20241101	174000	80381060	5670	5670	5670	5670	0
56	20241101	173900	80381060	5670	5670	5670	5670	0
57	20241101	173800	80381060	5670	5670	5670	5670	0
58	20241101	173700	80381060	5670	5670	5670	5670	0
59	20241101	173600	80381060	5670	5670	5670	5670	0
60	20241101	173500	80381060	5670	5670	5670	5670	0
61	20241101	173400	80381060	5670	5670	5670	5670	0
62	20241101	173300	80381060	5670	5670	5670	5670	815
63	20241101	173200	80381060	5670	5670	5670	5670	0
64	20241101	173100	80381060	5670	5670	5670	5670	0
65	20241101	173000	80381060	5670	5670	5670	5670	0
66	20241101	172900	80381060	5670	5670	5670	5670	0
67	20241101	172800	80381060	5670	5670	5670	5670	0
68	20241101	172700	80381060	5670	5670	5670	5670	0
69	20241101	172600	80381060	5670	5670	5670	5670	0
70	20241101	172500	80381060	5670	5670	5670	5670	0
71	20241101	172400	80381060	5670	5670	5670	5670	0
72	20241101	172300	80381060	5670	5670	5670	5670	0
73	20241101	172200	80381060	5670	5670	5670	5670	0
74	20241101	172100	80381060	5670	5670	5670	5670	0
75	20241101	172000	80381060	5670	5670	5670	5670	0
76	20241101	171900	80381060	5670	5670	5670	5670	0
77	20241101	171800	80381060	5670	5670	5670	5670	0
78	20241101	171700	80381060	5670	5670	5670	5670	0
79	20241101	171600	80381060	5670	5670	5670	5670	0
80	20241101	171500	80381060	5670	5670	5670	5670	0
81	20241101	171400	80381060	5670	5670	5670	5670	0
82	20241101	171300	80381060	5670	5670	5670	5670	0
83	20241101	171200	80381060	5670	5670	5670	5670	0
84	20241101	171100	80381060	5670	5670	5670	5670	0
85	20241101	171000	80381060	5670	5670	5670	5670	0
86	20241101	170900	80381060	5670	5670	5670	5670	0
87	20241101	170800	80381060	5670	5670	5670	5670	0
88	20241101	170700	80381060	5670	5670	5670	5670	0
89	20241101	170600	80381060	5670	5670	5670	5670	0
90	20241101	170500	80381060	5670	5670	5670	5670	0
91	20241101	170400	80381060	5670	5670	5670	5670	0
92	20241101	170300	80381060	5670	5670	5670	5670	815
93	20241101	170200	80381060	5670	5670	5670	5670	0
94	20241101	170100	80381060	5670	5670	5670	5670	0
95	20241101	170000	80381060	5670	5670	5670	5670	0
96	20241101	165900	80381060	5670	5670	5670	5670	0
97	20241101	165800	80381060	5670	5670	5670	5670	0
98	20241101	165700	80381060	5670	5670	5670	5670	0
99	20241101	165600	80381060	5670	5670	5670	5670	0
100	20241101	165500	80381060	5670	5670	5670	5670	0
101	20241101	165400	80381060	5670	5670	5670	5670	0
102	20241101	165300	80381060	5670	5670	5670	5670	0
103	20241101	165200	80381060	5670	5670	5670	5670	0
104	20241101	165100	80381060	5670	5670	5670	5670	0
105	20241101	165000	80381060	5670	5670	5670	5670	0
106	20241101	164900	80381060	5670	5670	5670	5670	0
107	20241101	164800	80381060	5670	5670	5670	5670	0
108	20241101	164700	80381060	5670	5670	5670	5670	0
109	20241101	164600	80381060	5670	5670	5670	5670	0
110	20241101	164500	80381060	5670	5670	5670	5670	0
111	20241101	164400	80381060	5670	5670	5670	5670	0
112	20241101	164300	80381060	5670	5670	5670	5670	0
113	20241101	164200	80381060	5670	5670	5670	5670	0
114	20241101	164100	80381060	5670	5670	5670	5670	0
115	20241101	164000	80381060	5670	5670	5670	5670	0
116	20241101	163900	80381060	5670	5670	5670	5670	0
117	20241101	163800	80381060	5670	5670	5670	5670	0
118	20241101	163700	80381060	5670	5670	5670	5670	0
119	20241101	163600	80381060	5670	5670	5670	5670	0
120	20241101	163500	80381060	5670	5670	5670	5670	0
121	20241101	163400	80381060	5670	5670	5670	5670	0
122	20241101	163300	80381060	5670	5670	5670	5670	815
123	20241101	163200	80381060	5670	5670	5670	5670	0
124	20241101	163100	80381060	5670	5670	5670	5670	0
125	20241101	163000	80381060	5670	5670	5670	5670	0
126	20241101	162900	80381060	5670	5670	5670	5670	0
127	20241101	162800	80381060	5670	5670	5670	5670	0
128	20241101	162700	80381060	5670	5670	5670	5670	0
129	20241101	162600	80381060	5670	5670	5670	5670	0
130	20241101	162500	80381060	5670	5670	5670	5670	0
131	20241101	162400	80381060	5670	5670	5670	5670	0
132	20241101	162300	80381060	5670	5670	5670	5670	0
133	20241101	162200	80381060	5670	5670	5670	5670	0
134	20241101	162100	80381060	5670	5670	5670	5670	0
135	20241101	162000	80381060	5670	5670	5670	5670	0
136	20241101	161900	80381060	5670	5670	5670	5670	0
137	20241101	161800	80381060	5670	5670	5670	5670	0
138	20241101	161700	80381060	5670	5670	5670	5670	0
139	20241101	161600	80381060	5670	5670	5670	5670	0
140	20241101	161500	80381060	5670	5670	5670	5670	0
141	20241101	161400	80381060	5670	5670	5670	5670	0
142	20241101	161300	80381060	5670	5670	5670	5670	0
143	20241101	161200	80381060	5670	5670	5670	5670	0
144	20241101	161100	80381060	5670	5670	5670	5670	0
145	20241101	161000	80381060	5670	5670	5670	5670	0
146	20241101	160900	80381060	5670	5670	5670	5670	0
147	20241101	160800	80381060	5670	5670	5670	5670	0
148	20241101	160700	80381060	5670	5670	5670	5670	0
149	20241101	160600	80381060	5670	5670	5670	5670	0
150	20241101	160500	80381060	5670	5670	5670	5670	0
151	20241101	160400	80381060	5670	5670	5670	5670	0
152	20241101	160300	80381060	5670	5670	5670	5670	815
153	20241101	160200	80381060	5670	5670	5670	5670	0
154	20241101	160100	80381060	5670	5670	5670	5670	0
155	20241101	160000	80381060	5670	5670	5670	5670	0
156	20241101	155900	80381060	5670	5670	5670	5670	0
157	20241101	155800	80381060	5670	5670	5670	5670	0
158	20241101	155700	80381060	5670	5670	5670	5670	0
159	20241101	155600	80381060	5670	5670	5670	5670	0
160	20241101	155500	80381060	5670	5670	5670	5670	0
161	20241101	155400	80381060	5670	5670	5670	5670	0
162	20241101	155300	80381060	5670	5670	5670	5670	0
163	20241101	155200	80381060	5670	5670	5670	5670	0
164	20241101	155100	80381060	5670	5670	5670	5670	0
165	20241101	155000	80381060	5670	5670	5670	5670	0
166	20241101	154900	80381060	5670	5670	5670	5670	0
167	20241101	154800	80381060	5670	5670	5670	5670	0
168	20241101	154700	80381060	5670	5670	5670	5670	0
169	20241101	154600	80381060	5670	5670	5670	5670	0
170	20241101	154500	80381060	5670	5670	5670	5670	0
171	20241101	154400	80381060	5670	5670	5670	5670	0
172	20241101	154300	80381060	5670	5670	5670	5670	0
173	20241101	154200	80381060	5670	5670	5670	5670	0
174	20241101	154100	80381060	5670	5670	5670	5670	0
175	20241101	154000	80381060	5670	5670	5670	5670	0
176	20241101	153900	80381060	5670	5670	5670	5670	0
177	20241101	153800	80381060	5670	5670	5670	5670	0
178	20241101	153700	80381060	5670	5670	5670	5670	0
179	20241101	153600	80381060	5670	5670	5670	5670	0
180	20241101	153500	80381060	5670	5670	5670	5670	0
181	20241101	153400	80381060	5670	5670	5670	5670	0
182	20241101	153300	80381060	5670	5670	5670	5670	815
183	20241101	153200	80381060	5670	5670	5670	5670	0
184	20241101	153100	80381060	5670	5670	5670	5670	0
185	20241101	153000	80381060	5670	5670	5670	5670	815
186	20241101	152900	75760010	5730	5730	5730	5730	0
187	20241101	152800	75760010	5730	5730	5730	5730	0
188	20241101	152700	75760010	5730	5730	5730	5730	0
189	20241101	152600	75760010	5730	5730	5730	5730	0
190	20241101	152500	75760010	5730	5730	5730	5730	0
191	20241101	152400	75760010	5730	5730	5730	5730	0
192	20241101	152300	75760010	5730	5730	5730	5730	0
193	20241101	152200	75760010	5730	5730	5730	5730	0
194	20241101	152100	75760010	5730	5730	5730	5730	0
195	20241101	152000	75760010	5730	5730	5730	5730	0
196	20241101	151900	75760010	5730	5730	5730	5730	0
197	20241101	151800	75760010	5730	5730	5730	5730	0
198	20241101	151700	75760010	5730	5730	5730	5730	0
199	20241101	151600	75760010	5730	5730	5730	5730	0
200	20241101	151500	75760010	5730	5730	5730	5730	0
201	20241101	151400	75760010	5730	5730	5730	5730	0
202	20241101	151300	75760010	5730	5730	5730	5730	14
203	20241101	151200	75679790	5710	5720	5720	5710	4
204	20241101	151100	75656930	5730	5730	5730	5730	0
205	20241101	151000	75656930	5730	5730	5730	5730	0
206	20241101	150900	75656930	5730	5730	5730	5730	0
207	20241101	150800	75656930	5730	5730	5730	5730	3
208	20241101	150700	75639740	5730	5730	5730	5730	0
209	20241101	150600	75639740	5730	5730	5730	5730	0
210	20241101	150500	75639740	5730	5730	5730	5730	0
211	20241101	150400	75639740	5730	5730	5730	5730	0
212	20241101	150300	75639740	5730	5730	5730	5730	0
213	20241101	150200	75639740	5730	5730	5730	5730	0
214	20241101	150100	75639740	5730	5730	5730	5730	0
215	20241101	150000	75639740	5730	5730	5730	5730	0
216	20241101	145900	75639740	5730	5730	5730	5730	0
217	20241101	145800	75639740	5730	5730	5730	5730	0
218	20241101	145700	75639740	5730	5730	5730	5730	0
219	20241101	145600	75639740	5730	5730	5730	5730	0
220	20241101	145500	75639740	5730	5730	5730	5730	0
221	20241101	145400	75639740	5730	5730	5730	5730	0
222	20241101	145300	75639740	5730	5730	5730	5730	0
223	20241101	145200	75639740	5730	5730	5730	5730	0
224	20241101	145100	75639740	5730	5730	5730	5730	0
225	20241101	145000	75639740	5730	5730	5730	5730	0
226	20241101	144900	75639740	5730	5730	5730	5730	0
227	20241101	144800	75639740	5730	5730	5730	5730	0
228	20241101	144700	75639740	5730	5730	5730	5730	0
229	20241101	144600	75639740	5730	5730	5730	5730	0
230	20241101	144500	75639740	5730	5730	5730	5730	0
231	20241101	144400	75639740	5730	5730	5730	5730	0
232	20241101	144300	75639740	5730	5730	5730	5730	0
233	20241101	144200	75639740	5730	5730	5730	5730	0
234	20241101	144100	75639740	5730	5730	5730	5730	0
235	20241101	144000	75639740	5730	5730	5730	5730	0
236	20241101	143900	75639740	5730	5730	5730	5730	0
237	20241101	143800	75639740	5730	5730	5730	5730	0
238	20241101	143700	75639740	5730	5730	5730	5730	1
239	20241101	143600	75634010	5680	5720	5720	5680	10
240	20241101	143500	75577010	5730	5730	5730	5730	0
241	20241101	143400	75577010	5730	5730	5730	5730	0
242	20241101	143300	75577010	5730	5730	5730	5730	0
243	20241101	143200	75577010	5730	5730	5730	5730	0
244	20241101	143100	75577010	5730	5730	5730	5730	50
245	20241101	143000	75290510	5730	5730	5730	5730	0
246	20241101	142900	75290510	5730	5730	5730	5730	0
247	20241101	142800	75290510	5730	5730	5730	5730	0
248	20241101	142700	75290510	5730	5730	5730	5730	0
249	20241101	142600	75290510	5730	5730	5730	5730	0
250	20241101	142500	75290510	5730	5730	5730	5730	0
251	20241101	142400	75290510	5730	5730	5730	5730	0
252	20241101	142300	75290510	5730	5730	5730	5730	0
253	20241101	142200	75290510	5730	5730	5730	5730	0
254	20241101	142100	75290510	5730	5730	5730	5730	4
255	20241101	142000	75267590	5730	5730	5730	5730	0
256	20241101	141900	75267590	5730	5730	5730	5730	0
257	20241101	141800	75267590	5730	5730	5730	5730	0
258	20241101	141700	75267590	5730	5730	5730	5730	0
259	20241101	141600	75267590	5730	5730	5730	5730	0
260	20241101	141500	75267590	5730	5730	5730	5730	0
261	20241101	141400	75267590	5730	5730	5730	5730	0
262	20241101	141300	75267590	5730	5730	5730	5730	0
263	20241101	141200	75267590	5730	5730	5730	5730	0
264	20241101	141100	75267590	5730	5730	5730	5730	0
265	20241101	141000	75267590	5730	5730	5730	5730	0
266	20241101	140900	75267590	5730	5730	5730	5730	0
267	20241101	140800	75267590	5730	5730	5730	5730	0
268	20241101	140700	75267590	5730	5730	5730	5730	0
269	20241101	140600	75267590	5730	5730	5730	5730	0
270	20241101	140500	75267590	5730	5730	5730	5730	0
271	20241101	140400	75267590	5730	5730	5730	5730	0
272	20241101	140300	75267590	5730	5730	5730	5730	0
273	20241101	140200	75267590	5730	5730	5730	5730	0
274	20241101	140100	75267590	5730	5730	5730	5730	0
275	20241101	140000	75267590	5730	5730	5730	5730	0
276	20241101	135900	75267590	5730	5730	5730	5730	0
277	20241101	135800	75267590	5730	5730	5730	5730	0
278	20241101	135700	75267590	5730	5730	5730	5730	0
279	20241101	135600	75267590	5730	5730	5730	5730	0
280	20241101	135500	75267590	5730	5730	5730	5730	0
281	20241101	135400	75267590	5730	5730	5730	5730	0
282	20241101	135300	75267590	5730	5730	5730	5730	0
283	20241101	135200	75267590	5730	5730	5730	5730	0
284	20241101	135100	75267590	5730	5730	5730	5730	0
285	20241101	135000	75267590	5730	5730	5730	5730	0
286	20241101	134900	75267590	5730	5730	5730	5730	0
287	20241101	134800	75267590	5730	5730	5730	5730	0
288	20241101	134700	75267590	5730	5730	5730	5730	0
289	20241101	134600	75267590	5730	5730	5730	5730	0
290	20241101	134500	75267590	5730	5730	5730	5730	4
291	20241101	134400	75244670	5730	5730	5730	5730	0
292	20241101	134300	75244670	5730	5730	5730	5730	0
293	20241101	134200	75244670	5730	5730	5730	5730	0
294	20241101	134100	75244670	5730	5730	5730	5730	0
295	20241101	134000	75244670	5730	5730	5730	5730	0
296	20241101	133900	75244670	5730	5730	5730	5730	0
297	20241101	133800	75244670	5730	5730	5730	5730	0
298	20241101	133700	75244670	5730	5730	5730	5730	0
299	20241101	133600	75244670	5730	5730	5730	5730	0
300	20241101	133500	75244670	5730	5730	5730	5730	0
301	20241101	133400	75244670	5730	5730	5730	5730	0
302	20241101	133300	75244670	5730	5730	5730	5730	0
303	20241101	133200	75244670	5730	5730	5730	5730	0
304	20241101	133100	75244670	5730	5730	5730	5730	0
305	20241101	133000	75244670	5730	5730	5730	5730	0
306	20241101	132900	75244670	5730	5730	5730	5730	0
307	20241101	132800	75244670	5730	5730	5730	5730	0
308	20241101	132700	75244670	5730	5730	5730	5730	0
309	20241101	132600	75244670	5730	5730	5730	5730	0
310	20241101	132500	75244670	5730	5730	5730	5730	0
311	20241101	132400	75244670	5730	5730	5730	5730	0
312	20241101	132300	75244670	5730	5730	5730	5730	0
313	20241101	132200	75244670	5730	5730	5730	5730	0
314	20241101	132100	75244670	5730	5730	5730	5730	0
315	20241101	132000	75244670	5730	5730	5730	5730	0
316	20241101	131900	75244670	5730	5730	5730	5730	0
317	20241101	131800	75244670	5730	5730	5730	5730	0
318	20241101	131700	75244670	5730	5730	5730	5730	0
319	20241101	131600	75244670	5730	5730	5730	5730	0
320	20241101	131500	75244670	5730	5730	5730	5730	0
321	20241101	131400	75244670	5730	5730	5730	5730	0
322	20241101	131300	75244670	5730	5730	5730	5730	0
323	20241101	131200	75244670	5730	5730	5730	5730	0
324	20241101	131100	75244670	5730	5730	5730	5730	0
325	20241101	131000	75244670	5730	5750	5750	5730	988
326	20241101	130900	69583090	5760	5760	5760	5760	0
327	20241101	130800	69583090	5760	5760	5760	5760	0
328	20241101	130700	69583090	5760	5760	5760	5760	0
329	20241101	130600	69583090	5760	5760	5760	5760	0
330	20241101	130500	69583090	5760	5760	5760	5760	0
331	20241101	130400	69583090	5760	5760	5760	5760	0
332	20241101	130300	69583090	5760	5760	5760	5760	0
333	20241101	130200	69583090	5760	5760	5760	5760	0
334	20241101	130100	69583090	5760	5760	5760	5760	0
335	20241101	130000	69583090	5760	5760	5760	5760	0
336	20241101	125900	69583090	5760	5760	5760	5760	0
337	20241101	125800	69583090	5760	5760	5760	5760	0
338	20241101	125700	69583090	5760	5760	5760	5760	0
339	20241101	125600	69583090	5760	5760	5760	5760	0
340	20241101	125500	69583090	5760	5760	5760	5760	0
341	20241101	125400	69583090	5760	5760	5760	5760	0
342	20241101	125300	69583090	5760	5760	5760	5760	0
343	20241101	125200	69583090	5760	5760	5760	5760	0
344	20241101	125100	69583090	5760	5760	5760	5760	0
345	20241101	125000	69583090	5760	5760	5760	5760	5
346	20241101	124900	69554290	5760	5760	5760	5760	0
347	20241101	124800	69554290	5760	5760	5760	5760	0
348	20241101	124700	69554290	5760	5760	5760	5760	0
349	20241101	124600	69554290	5760	5760	5760	5760	0
350	20241101	124500	69554290	5760	5760	5760	5760	0
351	20241101	124400	69554290	5760	5760	5760	5760	0
352	20241101	124300	69554290	5760	5760	5760	5760	0
353	20241101	124200	69554290	5760	5760	5760	5760	0
354	20241101	124100	69554290	5760	5760	5760	5760	2
355	20241101	124000	69542770	5760	5760	5760	5760	0
356	20241101	123900	69542770	5760	5760	5760	5760	0
357	20241101	123800	69542770	5760	5760	5760	5760	0
358	20241101	123700	69542770	5760	5760	5760	5760	0
359	20241101	123600	69542770	5760	5760	5760	5760	0
360	20241101	123500	69542770	5760	5760	5760	5760	0
361	20241101	123400	69542770	5760	5760	5760	5760	0
362	20241101	123300	69542770	5760	5760	5760	5760	0
363	20241101	123200	69542770	5760	5760	5760	5760	0
364	20241101	123100	69542770	5760	5760	5760	5760	0
365	20241101	123000	69542770	5760	5760	5760	5760	0
366	20241101	122900	69542770	5760	5760	5760	5760	0
367	20241101	122800	69542770	5760	5760	5760	5760	0
368	20241101	122700	69542770	5760	5760	5760	5760	0
369	20241101	122600	69542770	5760	5750	5760	5750	22
370	20241101	122500	69416250	5750	5750	5750	5750	3
371	20241101	122400	69399000	5760	5760	5760	5760	0
372	20241101	122300	69399000	5760	5760	5760	5760	0
373	20241101	122200	69399000	5760	5760	5760	5760	0
374	20241101	122100	69399000	5760	5760	5760	5760	0
375	20241101	122000	69399000	5760	5760	5760	5760	0
376	20241101	121900	69399000	5760	5760	5760	5760	0
377	20241101	121800	69399000	5760	5760	5760	5760	0
378	20241101	121700	69399000	5760	5760	5760	5760	0
379	20241101	121600	69399000	5760	5760	5760	5760	0
380	20241101	121500	69399000	5760	5760	5760	5760	0
381	20241101	121400	69399000	5760	5760	5760	5760	0
382	20241101	121300	69399000	5760	5760	5760	5760	0
383	20241101	121200	69399000	5760	5760	5760	5760	0
384	20241101	121100	69399000	5760	5760	5760	5760	0
385	20241101	121000	69399000	5760	5760	5760	5760	0
386	20241101	120900	69399000	5760	5760	5760	5760	0
387	20241101	120800	69399000	5760	5760	5760	5760	0
388	20241101	120700	69399000	5760	5760	5760	5760	0
389	20241101	120600	69399000	5760	5760	5760	5760	0
390	20241101	120500	69399000	5760	5760	5760	5760	0
391	20241101	120400	69399000	5760	5760	5760	5760	0
392	20241101	120300	69399000	5760	5760	5760	5760	0
393	20241101	120200	69399000	5760	5760	5760	5760	0
394	20241101	120100	69399000	5760	5760	5760	5760	0
395	20241101	120000	69399000	5760	5760	5760	5760	0
396	20241101	115900	69399000	5760	5760	5760	5760	0
397	20241101	115800	69399000	5760	5760	5760	5760	0
398	20241101	115700	69399000	5760	5760	5760	5760	0
399	20241101	115600	69399000	5760	5760	5760	5760	0
400	20241101	115500	69399000	5760	5760	5760	5760	0
401	20241101	115400	69399000	5760	5760	5760	5760	0
402	20241101	115300	69399000	5760	5760	5760	5760	0
403	20241101	115200	69399000	5760	5760	5760	5760	0
404	20241101	115100	69399000	5760	5760	5760	5760	0
405	20241101	115000	69399000	5760	5760	5760	5760	0
406	20241101	114900	69399000	5760	5760	5760	5760	0
407	20241101	114800	69399000	5760	5760	5760	5760	0
408	20241101	114700	69399000	5760	5760	5760	5760	0
409	20241101	114600	69399000	5760	5760	5760	5760	0
410	20241101	114500	69399000	5760	5760	5760	5760	0
411	20241101	114400	69399000	5760	5760	5760	5760	0
412	20241101	114300	69399000	5760	5760	5760	5760	0
413	20241101	114200	69399000	5760	5760	5760	5760	0
414	20241101	114100	69399000	5760	5730	5760	5730	1074
415	20241101	114000	63244950	5740	5740	5740	5740	4
416	20241101	113900	63221990	5760	5760	5760	5760	0
417	20241101	113800	63221990	5760	5760	5760	5760	0
418	20241101	113700	63221990	5760	5760	5760	5760	0
419	20241101	113600	63221990	5760	5760	5760	5760	0
420	20241101	113500	63221990	5760	5760	5760	5760	0
421	20241101	113400	63221990	5760	5760	5760	5760	0
422	20241101	113300	63221990	5760	5760	5760	5760	0
423	20241101	113200	63221990	5760	5760	5760	5760	0
424	20241101	113100	63221990	5760	5760	5760	5760	0
425	20241101	113000	63221990	5760	5760	5760	5760	0
426	20241101	112900	63221990	5760	5760	5760	5760	0
427	20241101	112800	63221990	5760	5760	5760	5760	0
428	20241101	112700	63221990	5760	5760	5760	5760	0
429	20241101	112600	63221990	5760	5760	5760	5760	0
430	20241101	112500	63221990	5760	5760	5760	5760	0
431	20241101	112400	63221990	5760	5760	5760	5760	0
432	20241101	112300	63221990	5760	5760	5760	5760	0
433	20241101	112200	63221990	5760	5760	5760	5760	0
434	20241101	112100	63221990	5760	5760	5760	5760	0
435	20241101	112000	63221990	5760	5760	5760	5760	0
436	20241101	111900	63221990	5760	5760	5760	5760	0
437	20241101	111800	63221990	5760	5760	5760	5760	0
438	20241101	111700	63221990	5760	5760	5760	5760	0
439	20241101	111600	63221990	5760	5760	5760	5760	0
440	20241101	111500	63221990	5760	5760	5760	5760	0
441	20241101	111400	63221990	5760	5760	5760	5760	0
442	20241101	111300	63221990	5760	5760	5760	5760	0
443	20241101	111200	63221990	5760	5760	5760	5760	0
444	20241101	111100	63221990	5760	5760	5760	5760	0
445	20241101	111000	63221990	5760	5760	5760	5760	0
446	20241101	110900	63221990	5760	5760	5760	5760	0
447	20241101	110800	63221990	5760	5760	5760	5760	0
448	20241101	110700	63221990	5760	5740	5760	5740	2
449	20241101	110600	63210490	5730	5730	5730	5730	4575
450	20241101	110500	36995740	5730	5730	5730	5730	0
451	20241101	110400	36995740	5730	5730	5730	5730	0
452	20241101	110300	36995740	5730	5730	5730	5730	0
453	20241101	110200	36995740	5730	5730	5730	5730	0
454	20241101	110100	36995740	5730	5730	5730	5730	0
455	20241101	110000	36995740	5730	5730	5730	5730	0
456	20241101	105900	36995740	5730	5730	5730	5730	0
457	20241101	105800	36995740	5730	5730	5730	5730	0
458	20241101	105700	36995740	5730	5730	5730	5730	0
459	20241101	105600	36995740	5730	5730	5730	5730	0
460	20241101	105500	36995740	5730	5730	5730	5730	0
461	20241101	105400	36995740	5730	5730	5730	5730	0
462	20241101	105300	36995740	5730	5730	5730	5730	0
463	20241101	105200	36995740	5730	5730	5730	5730	0
464	20241101	105100	36995740	5730	5730	5730	5730	0
465	20241101	105000	36995740	5730	5730	5730	5730	0
466	20241101	104900	36995740	5730	5730	5730	5730	0
467	20241101	104800	36995740	5730	5730	5730	5730	0
468	20241101	104700	36995740	5730	5730	5730	5730	0
469	20241101	104600	36995740	5730	5730	5730	5730	0
470	20241101	104500	36995740	5730	5730	5730	5730	0
471	20241101	104400	36995740	5730	5730	5730	5730	0
472	20241101	104300	36995740	5730	5730	5730	5730	4
473	20241101	104200	36972820	5730	5730	5730	5730	0
474	20241101	104100	36972820	5730	5730	5730	5730	0
475	20241101	104000	36972820	5730	5730	5730	5730	0
476	20241101	103900	36972820	5730	5730	5730	5730	0
477	20241101	103800	36972820	5730	5730	5730	5730	0
478	20241101	103700	36972820	5730	5730	5730	5730	0
479	20241101	103600	36972820	5730	5730	5730	5730	0
480	20241101	103500	36972820	5730	5730	5730	5730	1
481	20241101	103400	36967090	5670	5700	5700	5670	204
482	20241101	103300	35809100	5730	5730	5730	5730	0
483	20241101	103200	35809100	5730	5730	5730	5730	0
484	20241101	103100	35809100	5730	5730	5730	5730	0
485	20241101	103000	35809100	5730	5730	5730	5730	0
486	20241101	102900	35809100	5730	5730	5730	5730	0
487	20241101	102800	35809100	5730	5730	5730	5730	0
488	20241101	102700	35809100	5730	5730	5730	5730	0
489	20241101	102600	35809100	5730	5730	5730	5730	0
490	20241101	102500	35809100	5730	5730	5730	5730	0
491	20241101	102400	35809100	5730	5730	5730	5730	0
492	20241101	102300	35809100	5730	5730	5730	5730	0
493	20241101	102200	35809100	5730	5730	5730	5730	0
494	20241101	102100	35809100	5730	5730	5730	5730	0
495	20241101	102000	35809100	5730	5730	5730	5730	0
496	20241101	101900	35809100	5730	5730	5730	5730	0
497	20241101	101800	35809100	5730	5730	5730	5730	0
498	20241101	101700	35809100	5730	5680	5730	5680	201
499	20241101	101600	34667370	5680	5680	5680	5680	0
500	20241101	101500	34667370	5680	5690	5690	5680	221
501	20241101	101400	33411900	5690	5690	5690	5690	0
502	20241101	101300	33411900	5690	5690	5690	5690	0
503	20241101	101200	33411900	5690	5690	5690	5690	0
504	20241101	101100	33411900	5690	5690	5690	5690	0
505	20241101	101000	33411900	5690	5690	5690	5690	0
506	20241101	100900	33411900	5690	5690	5690	5690	0
507	20241101	100800	33411900	5690	5690	5690	5690	0
508	20241101	100700	33411900	5690	5690	5690	5690	0
509	20241101	100600	33411900	5690	5690	5690	5690	0
510	20241101	100500	33411900	5690	5690	5690	5690	0
511	20241101	100400	33411900	5690	5690	5690	5690	0
512	20241101	100300	33411900	5690	5690	5690	5690	0
513	20241101	100200	33411900	5690	5690	5690	5690	0
514	20241101	100100	33411900	5690	5690	5690	5690	0
515	20241101	100000	33411900	5690	5690	5690	5690	0
516	20241101	095900	33411900	5690	5690	5690	5690	0
517	20241101	095800	33411900	5690	5690	5690	5690	0
518	20241101	095700	33411900	5690	5690	5690	5690	69
519	20241101	095600	33019290	5690	5700	5700	5690	155
520	20241101	095500	32137330	5690	5690	5690	5690	267
521	20241101	095400	30618100	5690	5690	5690	5690	0
522	20241101	095300	30618100	5690	5690	5690	5690	0
523	20241101	095200	30618100	5690	5690	5690	5690	0
524	20241101	095100	30618100	5690	5690	5690	5690	0
525	20241101	095000	30618100	5690	5690	5690	5690	1
526	20241101	094900	30612410	5690	5690	5690	5690	22
527	20241101	094800	30487230	5690	5690	5690	5690	132
528	20241101	094700	29736150	5690	5690	5690	5690	0
529	20241101	094600	29736150	5690	5690	5690	5690	356
530	20241101	094500	27710510	5690	5690	5690	5690	3
531	20241101	094400	27693440	5690	5690	5690	5690	335
532	20241101	094300	25787290	5690	5710	5710	5690	101
533	20241101	094200	25212510	5750	5750	5750	5750	1
534	20241101	094100	25206760	5690	5690	5690	5690	0
535	20241101	094000	25206760	5690	5740	5740	5690	1000
536	20241101	093900	19506250	5690	5690	5690	5690	0
537	20241101	093800	19506250	5690	5780	5780	5690	1000
538	20241101	093700	13811230	5800	5800	5800	5800	0
539	20241101	093600	13811230	5800	5800	5800	5800	0
540	20241101	093500	13811230	5800	5800	5800	5800	0
541	20241101	093400	13811230	5800	5800	5800	5800	0
542	20241101	093300	13811230	5800	5800	5800	5800	0
543	20241101	093200	13811230	5800	5790	5800	5790	7
544	20241101	093100	13770690	5800	5790	5800	5790	2
545	20241101	093000	13759100	5790	5750	5790	5750	5
546	20241101	092900	13730250	5750	5750	5750	5750	370
547	20241101	092800	11602750	5750	5750	5750	5750	0
548	20241101	092700	11602750	5750	5750	5750	5750	0
549	20241101	092600	11602750	5750	5750	5750	5750	0
550	20241101	092500	11602750	5750	5750	5750	5750	60
551	20241101	092400	11257750	5750	5750	5750	5750	200
552	20241101	092300	10107750	5750	5750	5750	5750	0
553	20241101	092200	10107750	5750	5750	5750	5750	51
554	20241101	092100	9814500	5750	5750	5750	5750	0
555	20241101	092000	9814500	5750	5750	5750	5750	1
556	20241101	091900	9808750	5740	5740	5740	5740	0
557	20241101	091800	9808750	5740	5740	5740	5740	0
558	20241101	091700	9808750	5740	5740	5740	5740	0
559	20241101	091600	9808750	5740	5750	5750	5690	1001
560	20241101	091500	4105880	5750	5750	5750	5750	0
561	20241101	091400	4105880	5750	5750	5750	5750	0
562	20241101	091300	4105880	5750	5750	5750	5750	0
563	20241101	091200	4105880	5750	5750	5750	5750	0
564	20241101	091100	4105880	5750	5750	5750	5750	0
565	20241101	091000	4105880	5750	5750	5750	5750	0
566	20241101	090900	4105880	5750	5800	5800	5750	115
567	20241101	090800	3444490	5750	5750	5750	5750	0
568	20241101	090700	3444490	5750	5750	5750	5750	181
569	20241101	090600	2403740	5750	5750	5750	5750	26
570	20241101	090500	2254240	5750	5750	5750	5750	0
571	20241101	090400	2254240	5750	5750	5750	5750	0
572	20241101	090300	2254240	5750	5750	5750	5750	2
573	20241101	090200	2242740	5750	5780	5780	5750	268
574	20241101	090100	701460	5740	5820	5820	5740	120
575	20241101	090000	11660	5830	5830	5830	5830	2