KissMeData/003070/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	183800	393878300	8880	8880	8880	8880	1919
3	20241101	183700	393878300	8880	8880	8880	8880	0
4	20241101	183600	393878300	8880	8880	8880	8880	0
5	20241101	183500	393878300	8880	8880	8880	8880	0
6	20241101	183400	393878300	8880	8880	8880	8880	0
7	20241101	183300	393878300	8880	8880	8880	8880	0
8	20241101	183200	393878300	8880	8880	8880	8880	0
9	20241101	183100	393878300	8880	8880	8880	8880	0
10	20241101	183000	393878300	8880	8880	8880	8880	0
11	20241101	182900	393878300	8880	8880	8880	8880	0
12	20241101	182800	393878300	8880	8880	8880	8880	0
13	20241101	182700	393878300	8880	8880	8880	8880	0
14	20241101	182600	393878300	8880	8880	8880	8880	0
15	20241101	182500	393878300	8880	8880	8880	8880	0
16	20241101	182400	393878300	8880	8880	8880	8880	0
17	20241101	182300	393878300	8880	8880	8880	8880	0
18	20241101	182200	393878300	8880	8880	8880	8880	0
19	20241101	182100	393878300	8880	8880	8880	8880	0
20	20241101	182000	393878300	8880	8880	8880	8880	0
21	20241101	181900	393878300	8880	8880	8880	8880	0
22	20241101	181800	393878300	8880	8880	8880	8880	0
23	20241101	181700	393878300	8880	8880	8880	8880	0
24	20241101	181600	393878300	8880	8880	8880	8880	0
25	20241101	181500	393878300	8880	8880	8880	8880	0
26	20241101	181400	393878300	8880	8880	8880	8880	0
27	20241101	181300	393878300	8880	8880	8880	8880	0
28	20241101	181200	393878300	8880	8880	8880	8880	0
29	20241101	181100	393878300	8880	8880	8880	8880	0
30	20241101	181000	393878300	8880	8880	8880	8880	0
31	20241101	180900	393878300	8880	8880	8880	8880	0
32	20241101	180800	393878300	8880	8880	8880	8880	1919
33	20241101	180700	393878300	8880	8880	8880	8880	0
34	20241101	180600	393878300	8880	8880	8880	8880	0
35	20241101	180500	393878300	8880	8880	8880	8880	0
36	20241101	180400	393878300	8880	8880	8880	8880	0
37	20241101	180300	393878300	8880	8880	8880	8880	0
38	20241101	180200	393878300	8880	8880	8880	8880	0
39	20241101	180100	393878300	8880	8880	8880	8880	0
40	20241101	180000	393878300	8880	8880	8880	8880	0
41	20241101	175900	393878300	8880	8880	8880	8880	0
42	20241101	175800	393878300	8880	8880	8880	8880	0
43	20241101	175700	393878300	8880	8880	8880	8880	0
44	20241101	175600	393878300	8880	8880	8880	8880	0
45	20241101	175500	393878300	8880	8880	8880	8880	0
46	20241101	175400	393878300	8880	8880	8880	8880	0
47	20241101	175300	393878300	8880	8880	8880	8880	0
48	20241101	175200	393878300	8880	8880	8880	8880	0
49	20241101	175100	393878300	8880	8880	8880	8880	0
50	20241101	175000	393878300	8880	8880	8880	8880	0
51	20241101	174900	393878300	8880	8880	8880	8880	0
52	20241101	174800	393878300	8880	8880	8880	8880	0
53	20241101	174700	393878300	8880	8880	8880	8880	0
54	20241101	174600	393878300	8880	8880	8880	8880	0
55	20241101	174500	393878300	8880	8880	8880	8880	0
56	20241101	174400	393878300	8880	8880	8880	8880	0
57	20241101	174300	393878300	8880	8880	8880	8880	0
58	20241101	174200	393878300	8880	8880	8880	8880	0
59	20241101	174100	393878300	8880	8880	8880	8880	0
60	20241101	174000	393878300	8880	8880	8880	8880	0
61	20241101	173900	393878300	8880	8880	8880	8880	0
62	20241101	173800	393878300	8880	8880	8880	8880	1919
63	20241101	173700	393878300	8880	8880	8880	8880	0
64	20241101	173600	393878300	8880	8880	8880	8880	0
65	20241101	173500	393878300	8880	8880	8880	8880	0
66	20241101	173400	393878300	8880	8880	8880	8880	0
67	20241101	173300	393878300	8880	8880	8880	8880	0
68	20241101	173200	393878300	8880	8880	8880	8880	0
69	20241101	173100	393878300	8880	8880	8880	8880	0
70	20241101	173000	393878300	8880	8880	8880	8880	0
71	20241101	172900	393878300	8880	8880	8880	8880	0
72	20241101	172800	393878300	8880	8880	8880	8880	0
73	20241101	172700	393878300	8880	8880	8880	8880	0
74	20241101	172600	393878300	8880	8880	8880	8880	0
75	20241101	172500	393878300	8880	8880	8880	8880	0
76	20241101	172400	393878300	8880	8880	8880	8880	0
77	20241101	172300	393878300	8880	8880	8880	8880	0
78	20241101	172200	393878300	8880	8880	8880	8880	0
79	20241101	172100	393878300	8880	8880	8880	8880	0
80	20241101	172000	393878300	8880	8880	8880	8880	0
81	20241101	171900	393878300	8880	8880	8880	8880	0
82	20241101	171800	393878300	8880	8880	8880	8880	0
83	20241101	171700	393878300	8880	8880	8880	8880	0
84	20241101	171600	393878300	8880	8880	8880	8880	0
85	20241101	171500	393878300	8880	8880	8880	8880	0
86	20241101	171400	393878300	8880	8880	8880	8880	0
87	20241101	171300	393878300	8880	8880	8880	8880	0
88	20241101	171200	393878300	8880	8880	8880	8880	0
89	20241101	171100	393878300	8880	8880	8880	8880	0
90	20241101	171000	393878300	8880	8880	8880	8880	0
91	20241101	170900	393878300	8880	8880	8880	8880	0
92	20241101	170800	393878300	8880	8880	8880	8880	1919
93	20241101	170700	393878300	8880	8880	8880	8880	0
94	20241101	170600	393878300	8880	8880	8880	8880	0
95	20241101	170500	393878300	8880	8880	8880	8880	0
96	20241101	170400	393878300	8880	8880	8880	8880	0
97	20241101	170300	393878300	8880	8880	8880	8880	0
98	20241101	170200	393878300	8880	8880	8880	8880	0
99	20241101	170100	393878300	8880	8880	8880	8880	0
100	20241101	170000	393878300	8880	8880	8880	8880	0
101	20241101	165900	393878300	8880	8880	8880	8880	0
102	20241101	165800	393878300	8880	8880	8880	8880	0
103	20241101	165700	393878300	8880	8880	8880	8880	0
104	20241101	165600	393878300	8880	8880	8880	8880	0
105	20241101	165500	393878300	8880	8880	8880	8880	0
106	20241101	165400	393878300	8880	8880	8880	8880	0
107	20241101	165300	393878300	8880	8880	8880	8880	0
108	20241101	165200	393878300	8880	8880	8880	8880	0
109	20241101	165100	393878300	8880	8880	8880	8880	0
110	20241101	165000	393878300	8880	8880	8880	8880	0
111	20241101	164900	393878300	8880	8880	8880	8880	0
112	20241101	164800	393878300	8880	8880	8880	8880	0
113	20241101	164700	393878300	8880	8880	8880	8880	0
114	20241101	164600	393878300	8880	8880	8880	8880	0
115	20241101	164500	393878300	8880	8880	8880	8880	0
116	20241101	164400	393878300	8880	8880	8880	8880	0
117	20241101	164300	393878300	8880	8880	8880	8880	0
118	20241101	164200	393878300	8880	8880	8880	8880	0
119	20241101	164100	393878300	8880	8880	8880	8880	0
120	20241101	164000	393878300	8880	8880	8880	8880	0
121	20241101	163900	393878300	8880	8880	8880	8880	0
122	20241101	163800	393878300	8880	8880	8880	8880	1919
123	20241101	163700	393878300	8880	8880	8880	8880	0
124	20241101	163600	393878300	8880	8880	8880	8880	0
125	20241101	163500	393878300	8880	8880	8880	8880	0
126	20241101	163400	393878300	8880	8880	8880	8880	0
127	20241101	163300	393878300	8880	8880	8880	8880	0
128	20241101	163200	393878300	8880	8880	8880	8880	0
129	20241101	163100	393878300	8880	8880	8880	8880	0
130	20241101	163000	393878300	8880	8880	8880	8880	0
131	20241101	162900	393878300	8880	8880	8880	8880	0
132	20241101	162800	393878300	8880	8880	8880	8880	0
133	20241101	162700	393878300	8880	8880	8880	8880	0
134	20241101	162600	393878300	8880	8880	8880	8880	0
135	20241101	162500	393878300	8880	8880	8880	8880	0
136	20241101	162400	393878300	8880	8880	8880	8880	0
137	20241101	162300	393878300	8880	8880	8880	8880	0
138	20241101	162200	393878300	8880	8880	8880	8880	0
139	20241101	162100	393878300	8880	8880	8880	8880	0
140	20241101	162000	393878300	8880	8880	8880	8880	0
141	20241101	161900	393878300	8880	8880	8880	8880	0
142	20241101	161800	393878300	8880	8880	8880	8880	0
143	20241101	161700	393878300	8880	8880	8880	8880	0
144	20241101	161600	393878300	8880	8880	8880	8880	0
145	20241101	161500	393878300	8880	8880	8880	8880	0
146	20241101	161400	393878300	8880	8880	8880	8880	0
147	20241101	161300	393878300	8880	8880	8880	8880	0
148	20241101	161200	393878300	8880	8880	8880	8880	0
149	20241101	161100	393878300	8880	8880	8880	8880	0
150	20241101	161000	393878300	8880	8880	8880	8880	0
151	20241101	160900	393878300	8880	8880	8880	8880	0
152	20241101	160800	393878300	8880	8880	8880	8880	1919
153	20241101	160700	393878300	8880	8880	8880	8880	0
154	20241101	160600	393878300	8880	8880	8880	8880	0
155	20241101	160500	393878300	8880	8880	8880	8880	0
156	20241101	160400	393878300	8880	8880	8880	8880	0
157	20241101	160300	393878300	8880	8880	8880	8880	0
158	20241101	160200	393878300	8880	8880	8880	8880	0
159	20241101	160100	393878300	8880	8880	8880	8880	0
160	20241101	160000	393878300	8880	8880	8880	8880	0
161	20241101	155900	393878300	8880	8880	8880	8880	0
162	20241101	155800	393878300	8880	8880	8880	8880	0
163	20241101	155700	393878300	8880	8880	8880	8880	0
164	20241101	155600	393878300	8880	8880	8880	8880	0
165	20241101	155500	393878300	8880	8880	8880	8880	0
166	20241101	155400	393878300	8880	8880	8880	8880	0
167	20241101	155300	393878300	8880	8880	8880	8880	0
168	20241101	155200	393878300	8880	8880	8880	8880	0
169	20241101	155100	393878300	8880	8880	8880	8880	0
170	20241101	155000	393878300	8880	8880	8880	8880	0
171	20241101	154900	393878300	8880	8880	8880	8880	0
172	20241101	154800	393878300	8880	8880	8880	8880	0
173	20241101	154700	393878300	8880	8880	8880	8880	0
174	20241101	154600	393878300	8880	8880	8880	8880	0
175	20241101	154500	393878300	8880	8880	8880	8880	0
176	20241101	154400	393878300	8880	8880	8880	8880	0
177	20241101	154300	393878300	8880	8880	8880	8880	0
178	20241101	154200	393878300	8880	8880	8880	8880	0
179	20241101	154100	393878300	8880	8880	8880	8880	0
180	20241101	154000	393878300	8880	8880	8880	8880	0
181	20241101	153900	393878300	8880	8880	8880	8880	0
182	20241101	153800	393878300	8880	8880	8880	8880	1919
183	20241101	153700	393878300	8880	8880	8880	8880	0
184	20241101	153600	393878300	8880	8880	8880	8880	0
185	20241101	153500	393878300	8880	8880	8880	8880	0
186	20241101	153400	393878300	8880	8880	8880	8880	0
187	20241101	153300	393878300	8880	8880	8880	8880	0
188	20241101	153200	393878300	8880	8880	8880	8880	0
189	20241101	153100	393878300	8880	8880	8880	8880	0
190	20241101	153000	393878300	8880	8880	8880	8880	1919
191	20241101	152900	376837580	8880	8880	8880	8880	0
192	20241101	152800	376837580	8880	8880	8880	8880	0
193	20241101	152700	376837580	8880	8880	8880	8880	0
194	20241101	152600	376837580	8880	8880	8880	8880	0
195	20241101	152500	376837580	8880	8880	8880	8880	0
196	20241101	152400	376837580	8880	8880	8880	8880	0
197	20241101	152300	376837580	8880	8880	8880	8880	0
198	20241101	152200	376837580	8880	8880	8880	8880	0
199	20241101	152100	376837580	8880	8880	8880	8880	0
200	20241101	152000	376837580	8880	8880	8880	8880	0
201	20241101	151900	376837580	8880	8790	8880	8790	91
202	20241101	151800	376033260	8870	8870	8870	8870	1
203	20241101	151700	376024390	8780	8810	8810	8780	832
204	20241101	151600	368708840	8900	8900	8900	8900	0
205	20241101	151500	368708840	8900	8900	8900	8900	0
206	20241101	151400	368708840	8900	8820	8900	8810	143
207	20241101	151300	367447510	8820	8820	8820	8820	18
208	20241101	151200	367288750	8900	8900	8900	8900	2
209	20241101	151100	367270950	8810	8810	8810	8810	88
210	20241101	151000	366495670	8800	8850	8850	8800	152
211	20241101	150900	365156670	8920	8920	8920	8920	0
212	20241101	150800	365156670	8920	8920	8920	8920	0
213	20241101	150700	365156670	8920	8900	8920	8900	128
214	20241101	150600	364017390	8900	8900	8900	8900	0
215	20241101	150500	364017390	8900	8900	8900	8890	8
216	20241101	150400	363946200	8830	8850	8900	8830	31
217	20241101	150300	363672060	8850	8900	8920	8850	156
218	20241101	150200	362282580	8910	8910	8910	8910	2
219	20241101	150100	362264760	8910	8850	8910	8840	18
220	20241101	150000	362105300	8910	8910	8910	8910	15
221	20241101	145900	361971650	8900	8900	8900	8890	340
222	20241101	145800	358946050	8900	8890	8900	8890	21
223	20241101	145700	358759310	8840	8890	8890	8840	115
224	20241101	145600	357737710	8890	8890	8890	8890	0
225	20241101	145500	357737710	8890	8890	8890	8890	1
226	20241101	145400	357728820	8890	8890	8890	8890	35
227	20241101	145300	357417670	8900	8900	8900	8900	0
228	20241101	145200	357417670	8900	8900	8900	8900	0
229	20241101	145100	357417670	8900	8900	8900	8900	0
230	20241101	145000	357417670	8900	8890	8900	8890	536
231	20241101	144900	352649390	8890	8890	8890	8890	2
232	20241101	144800	352631610	8900	8890	8900	8890	28
233	20241101	144700	352382640	8890	8890	8890	8890	51
234	20241101	144600	351929250	8890	8870	8890	8870	29
235	20241101	144500	351671900	8870	8870	8870	8860	46
236	20241101	144400	351263930	8870	8830	8870	8830	625
237	20241101	144300	345720890	8830	8830	8830	8830	156
238	20241101	144200	344343410	8830	8820	8830	8820	66
239	20241101	144100	343760710	8820	8830	8830	8790	385
240	20241101	144000	340372980	8830	8830	8830	8830	245
241	20241101	143900	338209630	8830	8810	8830	8810	231
242	20241101	143800	336172210	8810	8800	8820	8800	88
243	20241101	143700	335397420	8820	8820	8820	8780	28
244	20241101	143600	335150700	8770	8770	8770	8770	1
245	20241101	143500	335141930	8810	8810	8810	8810	135
246	20241101	143400	333952580	8800	8790	8810	8760	183
247	20241101	143300	332344580	8760	8810	8810	8750	660
248	20241101	143200	326563110	8760	8770	8810	8760	258
249	20241101	143100	324295870	8820	8820	8820	8820	83
250	20241101	143000	323563810	8790	8830	8830	8790	39
251	20241101	142900	323219940	8840	8800	8900	8760	4695
252	20241101	142800	281859840	8750	8750	8750	8750	0
253	20241101	142700	281859840	8750	8750	8750	8750	0
254	20241101	142600	281859840	8750	8770	8770	8750	320
255	20241101	142500	279059670	8760	8780	8780	8760	137
256	20241101	142400	277858680	8810	8800	8810	8800	12
257	20241101	142300	277752970	8800	8800	8800	8800	4004
258	20241101	142200	242517770	8800	8810	8810	8800	4
259	20241101	142100	242482560	8780	8780	8780	8780	10
260	20241101	142000	242394760	8810	8810	8810	8810	1
261	20241101	141900	242385950	8810	8810	8810	8810	1
262	20241101	141800	242377140	8790	8810	8810	8790	11
263	20241101	141700	242280250	8750	8810	8810	8750	328
264	20241101	141600	239409020	8760	8810	8810	8760	165
265	20241101	141500	237963570	8750	8770	8770	8750	355
266	20241101	141400	234855590	8810	8810	8810	8810	0
267	20241101	141300	234855590	8810	8770	8810	8770	56
268	20241101	141200	234364390	8810	8810	8810	8810	1
269	20241101	141100	234355580	8770	8770	8770	8770	231
270	20241101	141000	232329710	8780	8790	8790	8780	74
271	20241101	140900	231679650	8820	8820	8820	8820	1
272	20241101	140800	231670830	8760	8800	8800	8760	446
273	20241101	140700	227756790	8820	8820	8820	8820	7
274	20241101	140600	227695050	8810	8790	8810	8790	55
275	20241101	140500	227211410	8790	8790	8790	8790	43
276	20241101	140400	226833440	8790	8760	8790	8760	264
277	20241101	140300	224520710	8760	8760	8760	8760	50
278	20241101	140200	224082710	8820	8820	8820	8820	0
279	20241101	140100	224082710	8820	8820	8820	8820	21
280	20241101	140000	223897490	8820	8770	8820	8750	1138
281	20241101	135900	213920890	8770	8770	8770	8770	21
282	20241101	135800	213736720	8770	8780	8780	8770	323
283	20241101	135700	210903680	8830	8830	8830	8830	0
284	20241101	135600	210903680	8830	8780	8830	8760	435
285	20241101	135500	207088460	8780	8780	8780	8780	0
286	20241101	135400	207088460	8780	8810	8810	8780	453
287	20241101	135300	203102710	8810	8810	8810	8810	0
288	20241101	135200	203102710	8810	8810	8810	8810	20
289	20241101	135100	202926510	8810	8810	8810	8810	12
290	20241101	135000	202820790	8830	8830	8830	8830	1
291	20241101	134900	202811960	8830	8830	8830	8830	0
292	20241101	134800	202811960	8830	8830	8830	8830	1
293	20241101	134700	202803130	8800	8800	8800	8800	0
294	20241101	134600	202803130	8800	8800	8800	8800	0
295	20241101	134500	202803130	8800	8800	8800	8800	74
296	20241101	134400	202151930	8800	8800	8800	8800	0
297	20241101	134300	202151930	8800	8800	8800	8800	0
298	20241101	134200	202151930	8800	8820	8820	8800	227
299	20241101	134100	200154130	8830	8830	8830	8830	16
300	20241101	134000	200012850	8830	8830	8830	8830	0
301	20241101	133900	200012850	8830	8830	8830	8830	0
302	20241101	133800	200012850	8830	8830	8830	8830	1
303	20241101	133700	200004020	8790	8790	8790	8790	58
304	20241101	133600	199494200	8780	8780	8780	8780	124
305	20241101	133500	198405480	8780	8780	8780	8780	308
306	20241101	133400	195701240	8790	8810	8810	8790	710
307	20241101	133300	189456220	8810	8810	8810	8810	57
308	20241101	133200	188954050	8810	8810	8810	8810	71
309	20241101	133100	188328540	8790	8790	8790	8790	19
310	20241101	133000	188161530	8780	8780	8780	8780	0
311	20241101	132900	188161530	8780	8810	8810	8770	6526
312	20241101	132800	130851060	8810	8830	8830	8810	344
313	20241101	132700	127819170	8830	8830	8830	8830	10
314	20241101	132600	127730870	8830	8830	8830	8830	6
315	20241101	132500	127677890	8830	8830	8830	8830	85
316	20241101	132400	126927340	8820	8830	8830	8820	975
317	20241101	132300	118325370	8840	8850	8850	8840	154
318	20241101	132200	116963010	8840	8840	8840	8840	15
319	20241101	132100	116830410	8850	8850	8850	8850	3
320	20241101	132000	116803860	8830	8840	8840	8830	116
321	20241101	131900	115778570	8840	8840	8840	8840	0
322	20241101	131800	115778570	8840	8850	8850	8840	1175
323	20241101	131700	105384320	8860	8860	8860	8860	487
324	20241101	131600	101069500	8860	8860	8860	8860	70
325	20241101	131500	100449300	8870	8870	8870	8870	2
326	20241101	131400	100431560	8870	8870	8870	8870	86
327	20241101	131300	99668740	8870	8870	8870	8870	0
328	20241101	131200	99668740	8870	8870	8870	8870	0
329	20241101	131100	99668740	8870	8870	8870	8870	23
330	20241101	131000	99464730	8900	8900	8900	8900	0
331	20241101	130900	99464730	8900	8900	8900	8900	2
332	20241101	130800	99446930	8900	8900	8900	8900	1
333	20241101	130700	99438030	8870	8870	8870	8870	0
334	20241101	130600	99438030	8870	8870	8870	8870	4
335	20241101	130500	99402550	8870	8870	8870	8870	0
336	20241101	130400	99402550	8870	8870	8870	8870	66
337	20241101	130300	98817130	8870	8870	8870	8870	0
338	20241101	130200	98817130	8870	8870	8870	8870	4
339	20241101	130100	98781650	8860	8860	8860	8860	21
340	20241101	130000	98595590	8860	8860	8860	8860	40
341	20241101	125900	98241190	8890	8890	8890	8890	0
342	20241101	125800	98241190	8890	8890	8890	8870	303
343	20241101	125700	95552300	8890	8890	8890	8890	0
344	20241101	125600	95552300	8890	8890	8890	8890	0
345	20241101	125500	95552300	8890	8890	8890	8890	0
346	20241101	125400	95552300	8890	8890	8890	8890	0
347	20241101	125300	95552300	8890	8890	8890	8890	0
348	20241101	125200	95552300	8890	8890	8890	8890	0
349	20241101	125100	95552300	8890	8890	8890	8890	0
350	20241101	125000	95552300	8890	8890	8890	8890	0
351	20241101	124900	95552300	8890	8890	8890	8890	0
352	20241101	124800	95552300	8890	8890	8890	8890	0
353	20241101	124700	95552300	8890	8890	8890	8890	0
354	20241101	124600	95552300	8890	8890	8890	8890	16
355	20241101	124500	95410060	8880	8880	8880	8880	0
356	20241101	124400	95410060	8880	8880	8880	8880	0
357	20241101	124300	95410060	8880	8880	8880	8880	0
358	20241101	124200	95410060	8880	8880	8880	8880	10
359	20241101	124100	95321260	8880	8880	8880	8880	0
360	20241101	124000	95321260	8880	8880	8880	8880	297
361	20241101	123900	92683900	8880	8880	8880	8880	0
362	20241101	123800	92683900	8880	8880	8880	8880	0
363	20241101	123700	92683900	8880	8880	8880	8880	0
364	20241101	123600	92683900	8880	8880	8880	8880	0
365	20241101	123500	92683900	8880	8880	8880	8880	0
366	20241101	123400	92683900	8880	8880	8880	8880	0
367	20241101	123300	92683900	8880	8880	8880	8880	132
368	20241101	123200	91511740	8880	8880	8880	8880	0
369	20241101	123100	91511740	8880	8880	8880	8880	1
370	20241101	123000	91502860	8880	8880	8880	8880	0
371	20241101	122900	91502860	8880	8880	8880	8880	0
372	20241101	122800	91502860	8880	8880	8880	8880	0
373	20241101	122700	91502860	8880	8890	8890	8880	214
374	20241101	122600	89601110	8900	8900	8900	8900	0
375	20241101	122500	89601110	8900	8900	8900	8900	0
376	20241101	122400	89601110	8900	8900	8900	8900	0
377	20241101	122300	89601110	8900	8900	8900	8900	10
378	20241101	122200	89512110	8900	8900	8900	8900	20
379	20241101	122100	89334110	8900	8900	8900	8900	0
380	20241101	122000	89334110	8900	8900	8900	8900	0
381	20241101	121900	89334110	8900	8900	8900	8900	0
382	20241101	121800	89334110	8900	8900	8900	8900	0
383	20241101	121700	89334110	8900	8900	8900	8900	51
384	20241101	121600	88880210	8900	8900	8900	8900	0
385	20241101	121500	88880210	8900	8900	8900	8900	0
386	20241101	121400	88880210	8900	8890	8900	8890	15
387	20241101	121300	88746850	8890	8890	8890	8890	0
388	20241101	121200	88746850	8890	8890	8890	8890	15
389	20241101	121100	88613500	8890	8890	8890	8890	0
390	20241101	121000	88613500	8890	8890	8890	8890	10
391	20241101	120900	88524600	8890	8900	8900	8890	21
392	20241101	120800	88337900	8900	8900	8900	8900	48
393	20241101	120700	87910700	8900	8900	8900	8900	0
394	20241101	120600	87910700	8900	8900	8900	8900	10
395	20241101	120500	87821700	8900	8900	8900	8900	24
396	20241101	120400	87608100	8900	8900	8900	8900	0
397	20241101	120300	87608100	8900	8900	8900	8900	86
398	20241101	120200	86842700	8910	8910	8910	8910	19
399	20241101	120100	86673410	8910	8910	8910	8910	10
400	20241101	120000	86584310	8910	8910	8910	8910	3
401	20241101	115900	86557580	8910	8910	8910	8910	10
402	20241101	115800	86468480	8910	8910	8910	8910	103
403	20241101	115700	85550750	8910	8910	8910	8910	0
404	20241101	115600	85550750	8910	8910	8910	8910	0
405	20241101	115500	85550750	8910	8910	8910	8910	0
406	20241101	115400	85550750	8910	8910	8910	8910	80
407	20241101	115300	84837950	8910	8910	8910	8910	20
408	20241101	115200	84659750	8940	8940	8940	8940	3
409	20241101	115100	84632930	8910	8910	8910	8910	0
410	20241101	115000	84632930	8910	8940	8940	8910	30
411	20241101	114900	84365330	8940	8940	8940	8940	0
412	20241101	114800	84365330	8940	8940	8940	8940	0
413	20241101	114700	84365330	8940	8940	8940	8940	1
414	20241101	114600	84356390	8910	8910	8910	8910	0
415	20241101	114500	84356390	8910	8910	8910	8910	0
416	20241101	114400	84356390	8910	8910	8910	8910	11
417	20241101	114300	84258380	8930	8930	8930	8930	0
418	20241101	114200	84258380	8930	8920	8930	8920	15
419	20241101	114100	84124480	8920	8920	8920	8920	7
420	20241101	114000	84062040	8920	8920	8920	8920	0
421	20241101	113900	84062040	8920	8920	8920	8920	1
422	20241101	113800	84053120	8910	8910	8910	8910	25
423	20241101	113700	83830370	8910	8910	8910	8910	0
424	20241101	113600	83830370	8910	8910	8910	8910	5
425	20241101	113500	83785820	8890	8890	8890	8890	0
426	20241101	113400	83785820	8890	8890	8890	8890	0
427	20241101	113300	83785820	8890	8900	8900	8890	100
428	20241101	113200	82896640	8890	8890	8890	8890	0
429	20241101	113100	82896640	8890	8890	8890	8890	0
430	20241101	113000	82896640	8890	8890	8890	8890	0
431	20241101	112900	82896640	8890	8890	8890	8890	0
432	20241101	112800	82896640	8890	8890	8890	8890	0
433	20241101	112700	82896640	8890	8890	8890	8890	0
434	20241101	112600	82896640	8890	8920	8920	8890	25
435	20241101	112500	82674270	8920	8920	8920	8920	0
436	20241101	112400	82674270	8920	8920	8920	8920	0
437	20241101	112300	82674270	8920	8920	8920	8920	5
438	20241101	112200	82629670	8920	8920	8920	8920	1
439	20241101	112100	82620750	8940	8940	8940	8940	0
440	20241101	112000	82620750	8940	8940	8940	8940	0
441	20241101	111900	82620750	8940	8940	8940	8940	1
442	20241101	111800	82611810	8900	8900	8900	8900	11
443	20241101	111700	82513910	8900	8900	8900	8900	0
444	20241101	111600	82513910	8900	8900	8900	8900	100
445	20241101	111500	81623910	8900	8900	8900	8900	0
446	20241101	111400	81623910	8900	8900	8900	8900	7
447	20241101	111300	81561610	8920	8940	8940	8920	64
448	20241101	111200	80990230	8940	8940	8940	8940	0
449	20241101	111100	80990230	8940	8940	8940	8940	10
450	20241101	111000	80900830	8940	8940	8940	8940	0
451	20241101	110900	80900830	8940	8930	8940	8930	3
452	20241101	110800	80874020	8900	8900	8900	8900	39
453	20241101	110700	80526920	8900	8910	8910	8900	131
454	20241101	110600	79360820	8920	8920	8920	8920	67
455	20241101	110500	78763180	8940	8940	8940	8940	0
456	20241101	110400	78763180	8940	8920	8940	8920	105
457	20241101	110300	77826480	8900	8930	8930	8900	9
458	20241101	110200	77746200	8920	8920	8920	8920	0
459	20241101	110100	77746200	8920	8920	8920	8920	0
460	20241101	110000	77746200	8920	8920	8920	8920	0
461	20241101	105900	77746200	8920	8920	8920	8920	0
462	20241101	105800	77746200	8920	8910	8920	8910	5
463	20241101	105700	77701620	8920	8920	8920	8920	1
464	20241101	105600	77692700	8860	8860	8860	8860	0
465	20241101	105500	77692700	8860	8860	8860	8860	0
466	20241101	105400	77692700	8860	8880	8880	8860	43
467	20241101	105300	77311290	8930	8920	8930	8920	101
468	20241101	105200	76409680	8920	8920	8920	8920	1
469	20241101	105100	76400760	8940	8940	8940	8940	0
470	20241101	105000	76400760	8940	8940	8940	8940	1
471	20241101	104900	76391820	8880	8940	8940	8880	11
472	20241101	104800	76294020	8940	8940	8940	8940	3
473	20241101	104700	76267200	8900	8890	8900	8890	142
474	20241101	104600	75003480	8940	8940	8940	8940	7
475	20241101	104500	74940900	8940	8890	8940	8860	40
476	20241101	104400	74584920	8920	8920	8920	8920	1
477	20241101	104300	74576000	8910	8910	8910	8890	42
478	20241101	104200	74201800	8910	8910	8910	8910	0
479	20241101	104100	74201800	8910	8890	8910	8890	3
480	20241101	104000	74175110	8890	8890	8890	8890	17
481	20241101	103900	74023980	8940	8940	8940	8940	0
482	20241101	103800	74023980	8940	8940	8940	8940	0
483	20241101	103700	74023980	8940	8940	8940	8940	0
484	20241101	103600	74023980	8940	8940	8940	8940	0
485	20241101	103500	74023980	8940	8940	8940	8940	0
486	20241101	103400	74023980	8940	8940	8940	8940	10
487	20241101	103300	73934580	8940	8940	8940	8940	0
488	20241101	103200	73934580	8940	8900	8940	8900	2
489	20241101	103100	73916740	8940	8900	8940	8900	4
490	20241101	103000	73881020	8890	8890	8890	8890	0
491	20241101	102900	73881020	8890	8890	8890	8890	0
492	20241101	102800	73881020	8890	8890	8890	8890	0
493	20241101	102700	73881020	8890	8890	8890	8890	0
494	20241101	102600	73881020	8890	8890	8890	8890	0
495	20241101	102500	73881020	8890	8890	8890	8890	0
496	20241101	102400	73881020	8890	8890	8890	8890	0
497	20241101	102300	73881020	8890	8890	8890	8890	0
498	20241101	102200	73881020	8890	8890	8890	8890	0
499	20241101	102100	73881020	8890	8890	8890	8890	0
500	20241101	102000	73881020	8890	8890	8890	8890	0
501	20241101	101900	73881020	8890	8890	8890	8890	0
502	20241101	101800	73881020	8890	8890	8890	8890	0
503	20241101	101700	73881020	8890	8890	8890	8890	0
504	20241101	101600	73881020	8890	8890	8890	8890	0
505	20241101	101500	73881020	8890	8910	8920	8890	780
506	20241101	101400	66924000	8920	8840	8920	8790	573
507	20241101	101300	61868270	8880	8840	8880	8800	502
508	20241101	101200	57441660	8860	8900	8900	8850	670
509	20241101	101100	51507790	8900	8900	8900	8900	0
510	20241101	101000	51507790	8900	8910	8910	8900	8
511	20241101	100900	51436570	8940	8910	8940	8860	1016
512	20241101	100800	42403690	8960	8960	8960	8960	0
513	20241101	100700	42403690	8960	9000	9000	8890	1003
514	20241101	100600	33478340	9020	9020	9020	9020	1
515	20241101	100500	33469320	9000	9000	9000	9000	0
516	20241101	100400	33469320	9000	9000	9000	9000	5
517	20241101	100300	33424320	9030	8950	9030	8880	851
518	20241101	100200	25833850	8950	8950	8950	8950	0
519	20241101	100100	25833850	8950	8950	8950	8950	0
520	20241101	100000	25833850	8950	8950	8950	8950	0
521	20241101	095900	25833850	8950	8950	8950	8950	100
522	20241101	095800	24938850	9000	8960	9000	8960	69
523	20241101	095700	24320570	9000	9000	9000	9000	3
524	20241101	095600	24293570	9000	9000	9000	9000	0
525	20241101	095500	24293570	9000	9000	9000	9000	1
526	20241101	095400	24284570	8950	8950	8950	8950	0
527	20241101	095300	24284570	8950	8950	8950	8950	0
528	20241101	095200	24284570	8950	8950	8950	8950	9
529	20241101	095100	24204020	8950	8950	8950	8950	90
530	20241101	095000	23398520	8950	8950	8950	8950	20
531	20241101	094900	23219520	9000	9000	9000	9000	0
532	20241101	094800	23219520	9000	9000	9000	9000	0
533	20241101	094700	23219520	9000	9000	9000	9000	0
534	20241101	094600	23219520	9000	9000	9000	9000	0
535	20241101	094500	23219520	9000	8940	9000	8940	174
536	20241101	094400	21663840	8940	8970	8970	8940	306
537	20241101	094300	18925920	8980	8980	8980	8980	10
538	20241101	094200	18836120	8970	8970	8970	8970	9
539	20241101	094100	18755390	8970	9000	9000	8970	14
540	20241101	094000	18629780	8970	8970	8970	8970	0
541	20241101	093900	18629780	8970	9000	9000	8970	23
542	20241101	093800	18423440	8970	8970	8970	8970	0
543	20241101	093700	18423440	8970	9000	9000	8970	125
544	20241101	093600	17301440	9000	9000	9000	9000	0
545	20241101	093500	17301440	9000	9000	9000	9000	6
546	20241101	093400	17247440	9000	9000	9000	9000	0
547	20241101	093300	17247440	9000	9000	9000	9000	0
548	20241101	093200	17247440	9000	9000	9000	9000	0
549	20241101	093100	17247440	9000	8990	9000	8990	12
550	20241101	093000	17139520	8990	8960	8990	8960	14
551	20241101	092900	17014020	8960	8960	8960	8960	0
552	20241101	092800	17014020	8960	8960	8960	8960	4
553	20241101	092700	16978180	8960	8960	8960	8960	127
554	20241101	092600	15840260	8960	8960	8960	8960	1
555	20241101	092500	15831300	8940	8950	8950	8940	70
556	20241101	092400	15205450	8950	8960	8960	8940	312
557	20241101	092300	12414150	8960	8980	8980	8960	246
558	20241101	092200	10207530	8990	8990	8990	8990	0
559	20241101	092100	10207530	8990	9010	9010	8990	78
560	20241101	092000	9505520	9050	9050	9050	9050	0
561	20241101	091900	9505520	9050	9050	9050	9050	0
562	20241101	091800	9505520	9050	9050	9050	9050	0
563	20241101	091700	9505520	9050	9050	9050	9050	10
564	20241101	091600	9415020	9050	9050	9050	9050	2
565	20241101	091500	9396920	9000	9000	9000	9000	0
566	20241101	091400	9396920	9000	9000	9000	9000	0
567	20241101	091300	9396920	9000	9000	9000	9000	9
568	20241101	091200	9315920	9000	9000	9000	9000	0
569	20241101	091100	9315920	9000	8970	9000	8970	18
570	20241101	091000	9154370	8970	9010	9070	8970	638
571	20241101	090900	3420260	9010	9000	9010	9000	51
572	20241101	090800	2961220	9090	9090	9090	9090	0
573	20241101	090700	2961220	9090	9080	9090	9080	4
574	20241101	090600	2924870	8970	8970	8970	8970	0
575	20241101	090500	2924870	8970	8970	8970	8970	0
576	20241101	090400	2924870	8970	8980	9100	8970	177
577	20241101	090300	1335310	9100	9100	9100	9100	11
578	20241101	090200	1235210	8980	8980	8980	8980	0
579	20241101	090100	1235210	8980	9000	9000	8980	23
580	20241101	090000	1028230	8990	9110	9110	8990	114