KissMeData/085620/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	195200	27168460	5260	5260	5260	5260	148
3	20241101	195100	27168460	5260	5260	5260	5260	0
4	20241101	195000	27168460	5260	5260	5260	5260	0
5	20241101	194900	27168460	5260	5260	5260	5260	0
6	20241101	194800	27168460	5260	5260	5260	5260	0
7	20241101	194700	27168460	5260	5260	5260	5260	0
8	20241101	194600	27168460	5260	5260	5260	5260	0
9	20241101	194500	27168460	5260	5260	5260	5260	0
10	20241101	194400	27168460	5260	5260	5260	5260	0
11	20241101	194300	27168460	5260	5260	5260	5260	0
12	20241101	194200	27168460	5260	5260	5260	5260	0
13	20241101	194100	27168460	5260	5260	5260	5260	0
14	20241101	194000	27168460	5260	5260	5260	5260	0
15	20241101	193900	27168460	5260	5260	5260	5260	0
16	20241101	193800	27168460	5260	5260	5260	5260	0
17	20241101	193700	27168460	5260	5260	5260	5260	0
18	20241101	193600	27168460	5260	5260	5260	5260	0
19	20241101	193500	27168460	5260	5260	5260	5260	0
20	20241101	193400	27168460	5260	5260	5260	5260	0
21	20241101	193300	27168460	5260	5260	5260	5260	0
22	20241101	193200	27168460	5260	5260	5260	5260	0
23	20241101	193100	27168460	5260	5260	5260	5260	0
24	20241101	193000	27168460	5260	5260	5260	5260	0
25	20241101	192900	27168460	5260	5260	5260	5260	0
26	20241101	192800	27168460	5260	5260	5260	5260	0
27	20241101	192700	27168460	5260	5260	5260	5260	0
28	20241101	192600	27168460	5260	5260	5260	5260	0
29	20241101	192500	27168460	5260	5260	5260	5260	0
30	20241101	192400	27168460	5260	5260	5260	5260	0
31	20241101	192300	27168460	5260	5260	5260	5260	0
32	20241101	192200	27168460	5260	5260	5260	5260	148
33	20241101	192100	27168460	5260	5260	5260	5260	0
34	20241101	192000	27168460	5260	5260	5260	5260	0
35	20241101	191900	27168460	5260	5260	5260	5260	0
36	20241101	191800	27168460	5260	5260	5260	5260	0
37	20241101	191700	27168460	5260	5260	5260	5260	0
38	20241101	191600	27168460	5260	5260	5260	5260	0
39	20241101	191500	27168460	5260	5260	5260	5260	0
40	20241101	191400	27168460	5260	5260	5260	5260	0
41	20241101	191300	27168460	5260	5260	5260	5260	0
42	20241101	191200	27168460	5260	5260	5260	5260	0
43	20241101	191100	27168460	5260	5260	5260	5260	0
44	20241101	191000	27168460	5260	5260	5260	5260	0
45	20241101	190900	27168460	5260	5260	5260	5260	0
46	20241101	190800	27168460	5260	5260	5260	5260	0
47	20241101	190700	27168460	5260	5260	5260	5260	0
48	20241101	190600	27168460	5260	5260	5260	5260	0
49	20241101	190500	27168460	5260	5260	5260	5260	0
50	20241101	190400	27168460	5260	5260	5260	5260	0
51	20241101	190300	27168460	5260	5260	5260	5260	0
52	20241101	190200	27168460	5260	5260	5260	5260	0
53	20241101	190100	27168460	5260	5260	5260	5260	0
54	20241101	190000	27168460	5260	5260	5260	5260	0
55	20241101	185900	27168460	5260	5260	5260	5260	0
56	20241101	185800	27168460	5260	5260	5260	5260	0
57	20241101	185700	27168460	5260	5260	5260	5260	0
58	20241101	185600	27168460	5260	5260	5260	5260	0
59	20241101	185500	27168460	5260	5260	5260	5260	0
60	20241101	185400	27168460	5260	5260	5260	5260	0
61	20241101	185300	27168460	5260	5260	5260	5260	0
62	20241101	185200	27168460	5260	5260	5260	5260	148
63	20241101	185100	27168460	5260	5260	5260	5260	0
64	20241101	185000	27168460	5260	5260	5260	5260	0
65	20241101	184900	27168460	5260	5260	5260	5260	0
66	20241101	184800	27168460	5260	5260	5260	5260	0
67	20241101	184700	27168460	5260	5260	5260	5260	0
68	20241101	184600	27168460	5260	5260	5260	5260	0
69	20241101	184500	27168460	5260	5260	5260	5260	0
70	20241101	184400	27168460	5260	5260	5260	5260	0
71	20241101	184300	27168460	5260	5260	5260	5260	0
72	20241101	184200	27168460	5260	5260	5260	5260	0
73	20241101	184100	27168460	5260	5260	5260	5260	0
74	20241101	184000	27168460	5260	5260	5260	5260	0
75	20241101	183900	27168460	5260	5260	5260	5260	0
76	20241101	183800	27168460	5260	5260	5260	5260	0
77	20241101	183700	27168460	5260	5260	5260	5260	0
78	20241101	183600	27168460	5260	5260	5260	5260	0
79	20241101	183500	27168460	5260	5260	5260	5260	0
80	20241101	183400	27168460	5260	5260	5260	5260	0
81	20241101	183300	27168460	5260	5260	5260	5260	0
82	20241101	183200	27168460	5260	5260	5260	5260	0
83	20241101	183100	27168460	5260	5260	5260	5260	0
84	20241101	183000	27168460	5260	5260	5260	5260	0
85	20241101	182900	27168460	5260	5260	5260	5260	0
86	20241101	182800	27168460	5260	5260	5260	5260	0
87	20241101	182700	27168460	5260	5260	5260	5260	0
88	20241101	182600	27168460	5260	5260	5260	5260	0
89	20241101	182500	27168460	5260	5260	5260	5260	0
90	20241101	182400	27168460	5260	5260	5260	5260	0
91	20241101	182300	27168460	5260	5260	5260	5260	0
92	20241101	182200	27168460	5260	5260	5260	5260	148
93	20241101	182100	27168460	5260	5260	5260	5260	0
94	20241101	182000	27168460	5260	5260	5260	5260	0
95	20241101	181900	27168460	5260	5260	5260	5260	0
96	20241101	181800	27168460	5260	5260	5260	5260	0
97	20241101	181700	27168460	5260	5260	5260	5260	0
98	20241101	181600	27168460	5260	5260	5260	5260	0
99	20241101	181500	27168460	5260	5260	5260	5260	0
100	20241101	181400	27168460	5260	5260	5260	5260	0
101	20241101	181300	27168460	5260	5260	5260	5260	0
102	20241101	181200	27168460	5260	5260	5260	5260	0
103	20241101	181100	27168460	5260	5260	5260	5260	0
104	20241101	181000	27168460	5260	5260	5260	5260	0
105	20241101	180900	27168460	5260	5260	5260	5260	0
106	20241101	180800	27168460	5260	5260	5260	5260	0
107	20241101	180700	27168460	5260	5260	5260	5260	0
108	20241101	180600	27168460	5260	5260	5260	5260	0
109	20241101	180500	27168460	5260	5260	5260	5260	0
110	20241101	180400	27168460	5260	5260	5260	5260	0
111	20241101	180300	27168460	5260	5260	5260	5260	0
112	20241101	180200	27168460	5260	5260	5260	5260	0
113	20241101	180100	27168460	5260	5260	5260	5260	0
114	20241101	180000	27168460	5260	5260	5260	5260	0
115	20241101	175900	27168460	5260	5260	5260	5260	0
116	20241101	175800	27168460	5260	5260	5260	5260	0
117	20241101	175700	27168460	5260	5260	5260	5260	0
118	20241101	175600	27168460	5260	5260	5260	5260	0
119	20241101	175500	27168460	5260	5260	5260	5260	0
120	20241101	175400	27168460	5260	5260	5260	5260	0
121	20241101	175300	27168460	5260	5260	5260	5260	0
122	20241101	175200	27168460	5260	5260	5260	5260	148
123	20241101	175100	27168460	5260	5260	5260	5260	0
124	20241101	175000	27168460	5260	5260	5260	5260	0
125	20241101	174900	27168460	5260	5260	5260	5260	0
126	20241101	174800	27168460	5260	5260	5260	5260	0
127	20241101	174700	27168460	5260	5260	5260	5260	0
128	20241101	174600	27168460	5260	5260	5260	5260	0
129	20241101	174500	27168460	5260	5260	5260	5260	0
130	20241101	174400	27168460	5260	5260	5260	5260	0
131	20241101	174300	27168460	5260	5260	5260	5260	0
132	20241101	174200	27168460	5260	5260	5260	5260	0
133	20241101	174100	27168460	5260	5260	5260	5260	0
134	20241101	174000	27168460	5260	5260	5260	5260	0
135	20241101	173900	27168460	5260	5260	5260	5260	0
136	20241101	173800	27168460	5260	5260	5260	5260	0
137	20241101	173700	27168460	5260	5260	5260	5260	0
138	20241101	173600	27168460	5260	5260	5260	5260	0
139	20241101	173500	27168460	5260	5260	5260	5260	0
140	20241101	173400	27168460	5260	5260	5260	5260	0
141	20241101	173300	27168460	5260	5260	5260	5260	0
142	20241101	173200	27168460	5260	5260	5260	5260	0
143	20241101	173100	27168460	5260	5260	5260	5260	0
144	20241101	173000	27168460	5260	5260	5260	5260	0
145	20241101	172900	27168460	5260	5260	5260	5260	0
146	20241101	172800	27168460	5260	5260	5260	5260	0
147	20241101	172700	27168460	5260	5260	5260	5260	0
148	20241101	172600	27168460	5260	5260	5260	5260	0
149	20241101	172500	27168460	5260	5260	5260	5260	0
150	20241101	172400	27168460	5260	5260	5260	5260	0
151	20241101	172300	27168460	5260	5260	5260	5260	0
152	20241101	172200	27168460	5260	5260	5260	5260	148
153	20241101	172100	27168460	5260	5260	5260	5260	0
154	20241101	172000	27168460	5260	5260	5260	5260	0
155	20241101	171900	27168460	5260	5260	5260	5260	0
156	20241101	171800	27168460	5260	5260	5260	5260	0
157	20241101	171700	27168460	5260	5260	5260	5260	0
158	20241101	171600	27168460	5260	5260	5260	5260	0
159	20241101	171500	27168460	5260	5260	5260	5260	0
160	20241101	171400	27168460	5260	5260	5260	5260	0
161	20241101	171300	27168460	5260	5260	5260	5260	0
162	20241101	171200	27168460	5260	5260	5260	5260	0
163	20241101	171100	27168460	5260	5260	5260	5260	0
164	20241101	171000	27168460	5260	5260	5260	5260	0
165	20241101	170900	27168460	5260	5260	5260	5260	0
166	20241101	170800	27168460	5260	5260	5260	5260	0
167	20241101	170700	27168460	5260	5260	5260	5260	0
168	20241101	170600	27168460	5260	5260	5260	5260	0
169	20241101	170500	27168460	5260	5260	5260	5260	0
170	20241101	170400	27168460	5260	5260	5260	5260	0
171	20241101	170300	27168460	5260	5260	5260	5260	0
172	20241101	170200	27168460	5260	5260	5260	5260	0
173	20241101	170100	27168460	5260	5260	5260	5260	0
174	20241101	170000	27168460	5260	5260	5260	5260	0
175	20241101	165900	27168460	5260	5260	5260	5260	0
176	20241101	165800	27168460	5260	5260	5260	5260	0
177	20241101	165700	27168460	5260	5260	5260	5260	0
178	20241101	165600	27168460	5260	5260	5260	5260	0
179	20241101	165500	27168460	5260	5260	5260	5260	0
180	20241101	165400	27168460	5260	5260	5260	5260	0
181	20241101	165300	27168460	5260	5260	5260	5260	0
182	20241101	165200	27168460	5260	5260	5260	5260	148
183	20241101	165100	27168460	5260	5260	5260	5260	0
184	20241101	165000	27168460	5260	5260	5260	5260	0
185	20241101	164900	27168460	5260	5260	5260	5260	0
186	20241101	164800	27168460	5260	5260	5260	5260	0
187	20241101	164700	27168460	5260	5260	5260	5260	0
188	20241101	164600	27168460	5260	5260	5260	5260	0
189	20241101	164500	27168460	5260	5260	5260	5260	0
190	20241101	164400	27168460	5260	5260	5260	5260	0
191	20241101	164300	27168460	5260	5260	5260	5260	0
192	20241101	164200	27168460	5260	5260	5260	5260	0
193	20241101	164100	27168460	5260	5260	5260	5260	0
194	20241101	164000	27168460	5260	5260	5260	5260	0
195	20241101	163900	27168460	5260	5260	5260	5260	0
196	20241101	163800	27168460	5260	5260	5260	5260	0
197	20241101	163700	27168460	5260	5260	5260	5260	0
198	20241101	163600	27168460	5260	5260	5260	5260	0
199	20241101	163500	27168460	5260	5260	5260	5260	0
200	20241101	163400	27168460	5260	5260	5260	5260	0
201	20241101	163300	27168460	5260	5260	5260	5260	0
202	20241101	163200	27168460	5260	5260	5260	5260	0
203	20241101	163100	27168460	5260	5260	5260	5260	0
204	20241101	163000	27168460	5260	5260	5260	5260	0
205	20241101	162900	27168460	5260	5260	5260	5260	0
206	20241101	162800	27168460	5260	5260	5260	5260	0
207	20241101	162700	27168460	5260	5260	5260	5260	0
208	20241101	162600	27168460	5260	5260	5260	5260	0
209	20241101	162500	27168460	5260	5260	5260	5260	0
210	20241101	162400	27168460	5260	5260	5260	5260	0
211	20241101	162300	27168460	5260	5260	5260	5260	0
212	20241101	162200	27168460	5260	5260	5260	5260	148
213	20241101	162100	27168460	5260	5260	5260	5260	0
214	20241101	162000	27168460	5260	5260	5260	5260	0
215	20241101	161900	27168460	5260	5260	5260	5260	0
216	20241101	161800	27168460	5260	5260	5260	5260	0
217	20241101	161700	27168460	5260	5260	5260	5260	0
218	20241101	161600	27168460	5260	5260	5260	5260	0
219	20241101	161500	27168460	5260	5260	5260	5260	0
220	20241101	161400	27168460	5260	5260	5260	5260	0
221	20241101	161300	27168460	5260	5260	5260	5260	0
222	20241101	161200	27168460	5260	5260	5260	5260	0
223	20241101	161100	27168460	5260	5260	5260	5260	0
224	20241101	161000	27168460	5260	5260	5260	5260	0
225	20241101	160900	27168460	5260	5260	5260	5260	0
226	20241101	160800	27168460	5260	5260	5260	5260	0
227	20241101	160700	27168460	5260	5260	5260	5260	0
228	20241101	160600	27168460	5260	5260	5260	5260	0
229	20241101	160500	27168460	5260	5260	5260	5260	0
230	20241101	160400	27168460	5260	5260	5260	5260	0
231	20241101	160300	27168460	5260	5260	5260	5260	0
232	20241101	160200	27168460	5260	5260	5260	5260	0
233	20241101	160100	27168460	5260	5260	5260	5260	0
234	20241101	160000	27168460	5260	5260	5260	5260	0
235	20241101	155900	27168460	5260	5260	5260	5260	0
236	20241101	155800	27168460	5260	5260	5260	5260	0
237	20241101	155700	27168460	5260	5260	5260	5260	0
238	20241101	155600	27168460	5260	5260	5260	5260	0
239	20241101	155500	27168460	5260	5260	5260	5260	0
240	20241101	155400	27168460	5260	5260	5260	5260	0
241	20241101	155300	27168460	5260	5260	5260	5260	0
242	20241101	155200	27168460	5260	5260	5260	5260	148
243	20241101	155100	27168460	5260	5260	5260	5260	0
244	20241101	155000	27168460	5260	5260	5260	5260	0
245	20241101	154900	27168460	5260	5260	5260	5260	0
246	20241101	154800	27168460	5260	5260	5260	5260	0
247	20241101	154700	27168460	5260	5260	5260	5260	0
248	20241101	154600	27168460	5260	5260	5260	5260	0
249	20241101	154500	27168460	5260	5260	5260	5260	0
250	20241101	154400	27168460	5260	5260	5260	5260	0
251	20241101	154300	27168460	5260	5260	5260	5260	0
252	20241101	154200	27168460	5260	5260	5260	5260	0
253	20241101	154100	27168460	5260	5260	5260	5260	0
254	20241101	154000	27168460	5260	5260	5260	5260	0
255	20241101	153900	27168460	5260	5260	5260	5260	0
256	20241101	153800	27168460	5260	5260	5260	5260	0
257	20241101	153700	27168460	5260	5260	5260	5260	0
258	20241101	153600	27168460	5260	5260	5260	5260	0
259	20241101	153500	27168460	5260	5260	5260	5260	0
260	20241101	153400	27168460	5260	5260	5260	5260	0
261	20241101	153300	27168460	5260	5260	5260	5260	0
262	20241101	153200	27168460	5260	5260	5260	5260	0
263	20241101	153100	27168460	5260	5260	5260	5260	0
264	20241101	153000	27168460	5260	5260	5260	5260	148
265	20241101	152900	26389980	5270	5270	5270	5270	0
266	20241101	152800	26389980	5270	5270	5270	5270	0
267	20241101	152700	26389980	5270	5270	5270	5270	0
268	20241101	152600	26389980	5270	5270	5270	5270	0
269	20241101	152500	26389980	5270	5270	5270	5270	0
270	20241101	152400	26389980	5270	5270	5270	5270	0
271	20241101	152300	26389980	5270	5270	5270	5270	0
272	20241101	152200	26389980	5270	5270	5270	5270	0
273	20241101	152100	26389980	5270	5270	5270	5270	0
274	20241101	152000	26389980	5270	5270	5270	5270	0
275	20241101	151900	26389980	5270	5270	5270	5270	2
276	20241101	151800	26379440	5280	5270	5280	5270	485
277	20241101	151700	23818880	5270	5270	5270	5260	370
278	20241101	151600	21868990	5280	5270	5280	5270	933
279	20241101	151500	16952010	5290	5290	5290	5290	0
280	20241101	151400	16952010	5290	5290	5290	5290	0
281	20241101	151300	16952010	5290	5290	5290	5290	0
282	20241101	151200	16952010	5290	5290	5290	5290	0
283	20241101	151100	16952010	5290	5290	5290	5290	0
284	20241101	151000	16952010	5290	5290	5290	5290	0
285	20241101	150900	16952010	5290	5290	5290	5290	0
286	20241101	150800	16952010	5290	5290	5290	5290	0
287	20241101	150700	16952010	5290	5290	5290	5290	0
288	20241101	150600	16952010	5290	5290	5290	5290	0
289	20241101	150500	16952010	5290	5290	5290	5290	0
290	20241101	150400	16952010	5290	5290	5290	5290	0
291	20241101	150300	16952010	5290	5290	5290	5290	0
292	20241101	150200	16952010	5290	5280	5290	5280	3
293	20241101	150100	16936160	5270	5270	5270	5270	0
294	20241101	150000	16936160	5270	5270	5270	5270	795
295	20241101	145900	12746510	5280	5280	5280	5280	0
296	20241101	145800	12746510	5280	5280	5280	5280	0
297	20241101	145700	12746510	5280	5280	5280	5280	0
298	20241101	145600	12746510	5280	5280	5280	5280	0
299	20241101	145500	12746510	5280	5280	5280	5280	0
300	20241101	145400	12746510	5280	5280	5280	5280	0
301	20241101	145300	12746510	5280	5280	5280	5280	0
302	20241101	145200	12746510	5280	5280	5280	5280	0
303	20241101	145100	12746510	5280	5280	5280	5280	0
304	20241101	145000	12746510	5280	5280	5280	5280	18
305	20241101	144900	12651470	5270	5270	5270	5270	0
306	20241101	144800	12651470	5270	5270	5270	5270	0
307	20241101	144700	12651470	5270	5270	5270	5270	0
308	20241101	144600	12651470	5270	5270	5270	5270	1
309	20241101	144500	12646200	5270	5270	5270	5270	1
310	20241101	144400	12640930	5270	5270	5270	5270	0
311	20241101	144300	12640930	5270	5270	5270	5270	1
312	20241101	144200	12635660	5290	5290	5290	5290	4
313	20241101	144100	12614500	5260	5260	5260	5260	0
314	20241101	144000	12614500	5260	5290	5290	5260	452
315	20241101	143900	10223700	5280	5280	5280	5280	10
316	20241101	143800	10170900	5270	5270	5270	5270	0
317	20241101	143700	10170900	5270	5270	5270	5270	0
318	20241101	143600	10170900	5270	5270	5270	5270	0
319	20241101	143500	10170900	5270	5270	5270	5270	5
320	20241101	143400	10144550	5280	5280	5280	5280	0
321	20241101	143300	10144550	5280	5280	5280	5280	0
322	20241101	143200	10144550	5280	5280	5280	5280	0
323	20241101	143100	10144550	5280	5280	5280	5280	0
324	20241101	143000	10144550	5280	5280	5280	5280	3
325	20241101	142900	10128710	5270	5270	5270	5270	0
326	20241101	142800	10128710	5270	5270	5270	5270	0
327	20241101	142700	10128710	5270	5270	5270	5270	0
328	20241101	142600	10128710	5270	5270	5270	5270	0
329	20241101	142500	10128710	5270	5270	5270	5270	0
330	20241101	142400	10128710	5270	5270	5270	5270	0
331	20241101	142300	10128710	5270	5270	5270	5270	0
332	20241101	142200	10128710	5270	5270	5270	5270	0
333	20241101	142100	10128710	5270	5270	5270	5270	41
334	20241101	142000	9912640	5270	5270	5270	5270	0
335	20241101	141900	9912640	5270	5270	5270	5270	0
336	20241101	141800	9912640	5270	5270	5270	5270	0
337	20241101	141700	9912640	5270	5270	5270	5270	0
338	20241101	141600	9912640	5270	5270	5270	5270	0
339	20241101	141500	9912640	5270	5270	5270	5270	0
340	20241101	141400	9912640	5270	5270	5270	5270	0
341	20241101	141300	9912640	5270	5270	5270	5270	0
342	20241101	141200	9912640	5270	5270	5270	5270	0
343	20241101	141100	9912640	5270	5270	5270	5270	0
344	20241101	141000	9912640	5270	5270	5270	5270	0
345	20241101	140900	9912640	5270	5270	5270	5270	0
346	20241101	140800	9912640	5270	5270	5270	5270	3
347	20241101	140700	9896830	5290	5290	5290	5290	0
348	20241101	140600	9896830	5290	5290	5290	5290	0
349	20241101	140500	9896830	5290	5290	5290	5290	0
350	20241101	140400	9896830	5290	5290	5290	5290	0
351	20241101	140300	9896830	5290	5290	5290	5290	0
352	20241101	140200	9896830	5290	5290	5290	5290	0
353	20241101	140100	9896830	5290	5290	5290	5290	0
354	20241101	140000	9896830	5290	5290	5290	5290	0
355	20241101	135900	9896830	5290	5290	5290	5290	0
356	20241101	135800	9896830	5290	5290	5290	5290	0
357	20241101	135700	9896830	5290	5290	5290	5290	0
358	20241101	135600	9896830	5290	5290	5290	5290	0
359	20241101	135500	9896830	5290	5290	5290	5290	0
360	20241101	135400	9896830	5290	5290	5290	5290	0
361	20241101	135300	9896830	5290	5290	5290	5290	0
362	20241101	135200	9896830	5290	5290	5290	5290	111
363	20241101	135100	9309640	5290	5290	5290	5290	0
364	20241101	135000	9309640	5290	5290	5290	5290	5
365	20241101	134900	9283190	5260	5260	5260	5260	0
366	20241101	134800	9283190	5260	5260	5260	5260	0
367	20241101	134700	9283190	5260	5260	5260	5260	0
368	20241101	134600	9283190	5260	5260	5260	5260	0
369	20241101	134500	9283190	5260	5260	5260	5260	0
370	20241101	134400	9283190	5260	5260	5260	5260	1
371	20241101	134300	9277930	5260	5260	5260	5260	0
372	20241101	134200	9277930	5260	5290	5290	5260	15
373	20241101	134100	9198880	5260	5260	5260	5260	0
374	20241101	134000	9198880	5260	5260	5260	5260	4
375	20241101	133900	9177840	5290	5290	5290	5290	0
376	20241101	133800	9177840	5290	5290	5290	5290	0
377	20241101	133700	9177840	5290	5290	5290	5290	0
378	20241101	133600	9177840	5290	5260	5290	5260	17
379	20241101	133500	9088030	5290	5290	5290	5290	4
380	20241101	133400	9066870	5260	5260	5260	5260	0
381	20241101	133300	9066870	5260	5260	5260	5260	0
382	20241101	133200	9066870	5260	5260	5260	5260	0
383	20241101	133100	9066870	5260	5260	5260	5260	5
384	20241101	133000	9040570	5290	5290	5290	5290	0
385	20241101	132900	9040570	5290	5290	5290	5290	0
386	20241101	132800	9040570	5290	5290	5290	5290	0
387	20241101	132700	9040570	5290	5290	5290	5290	0
388	20241101	132600	9040570	5290	5290	5290	5290	5
389	20241101	132500	9014120	5260	5260	5260	5260	0
390	20241101	132400	9014120	5260	5260	5260	5260	0
391	20241101	132300	9014120	5260	5260	5260	5260	0
392	20241101	132200	9014120	5260	5260	5260	5260	0
393	20241101	132100	9014120	5260	5260	5260	5260	0
394	20241101	132000	9014120	5260	5260	5260	5260	5
395	20241101	131900	8987820	5290	5290	5290	5290	0
396	20241101	131800	8987820	5290	5290	5290	5290	0
397	20241101	131700	8987820	5290	5290	5290	5290	0
398	20241101	131600	8987820	5290	5290	5290	5290	0
399	20241101	131500	8987820	5290	5290	5290	5290	5
400	20241101	131400	8961370	5290	5290	5290	5290	0
401	20241101	131300	8961370	5290	5290	5290	5290	0
402	20241101	131200	8961370	5290	5290	5290	5290	0
403	20241101	131100	8961370	5290	5290	5290	5290	0
404	20241101	131000	8961370	5290	5290	5290	5290	0
405	20241101	130900	8961370	5290	5290	5290	5290	0
406	20241101	130800	8961370	5290	5290	5290	5290	0
407	20241101	130700	8961370	5290	5290	5290	5290	0
408	20241101	130600	8961370	5290	5290	5290	5290	0
409	20241101	130500	8961370	5290	5290	5290	5290	3
410	20241101	130400	8945500	5260	5260	5260	5260	3
411	20241101	130300	8929720	5260	5260	5260	5260	0
412	20241101	130200	8929720	5260	5260	5260	5260	0
413	20241101	130100	8929720	5260	5260	5260	5260	0
414	20241101	130000	8929720	5260	5260	5260	5260	1
415	20241101	125900	8924460	5260	5260	5260	5260	10
416	20241101	125800	8871860	5260	5260	5260	5260	9
417	20241101	125700	8824520	5260	5260	5260	5260	0
418	20241101	125600	8824520	5260	5260	5260	5260	10
419	20241101	125500	8771920	5260	5260	5260	5260	1
420	20241101	125400	8766660	5260	5260	5260	5260	9
421	20241101	125300	8719320	5260	5260	5260	5260	10
422	20241101	125200	8666720	5260	5260	5260	5260	0
423	20241101	125100	8666720	5260	5260	5260	5260	9
424	20241101	125000	8619380	5260	5260	5260	5260	0
425	20241101	124900	8619380	5260	5260	5260	5260	9
426	20241101	124800	8572040	5260	5260	5260	5260	10
427	20241101	124700	8519440	5280	5280	5280	5280	4
428	20241101	124600	8498320	5260	5260	5280	5260	58
429	20241101	124500	8192380	5280	5280	5280	5280	2
430	20241101	124400	8181820	5260	5280	5280	5260	14
431	20241101	124300	8108100	5280	5260	5280	5260	10
432	20241101	124200	8055480	5270	5270	5270	5270	1
433	20241101	124100	8050210	5270	5270	5270	5270	12
434	20241101	124000	7986970	5270	5270	5270	5270	35
435	20241101	123900	7802520	5270	5270	5270	5270	9
436	20241101	123800	7755090	5270	5270	5270	5270	9
437	20241101	123700	7707660	5270	5270	5270	5270	1
438	20241101	123600	7702390	5270	5270	5270	5270	14
439	20241101	123500	7628610	5280	5280	5280	5280	1
440	20241101	123400	7623330	5270	5270	5270	5270	9
441	20241101	123300	7575900	5270	5270	5270	5270	10
442	20241101	123200	7523200	5270	5270	5270	5270	1
443	20241101	123100	7517930	5270	5270	5270	5270	9
444	20241101	123000	7470500	5270	5270	5270	5270	0
445	20241101	122900	7470500	5270	5270	5270	5270	9
446	20241101	122800	7423070	5270	5270	5270	5270	10
447	20241101	122700	7370370	5270	5270	5270	5270	3
448	20241101	122600	7354560	5270	5270	5270	5270	9
449	20241101	122500	7307130	5270	5270	5270	5270	0
450	20241101	122400	7307130	5270	5280	5280	5270	112
451	20241101	122300	6715880	5260	5260	5260	5260	9
452	20241101	122200	6668540	5260	5260	5260	5260	0
453	20241101	122100	6668540	5260	5260	5280	5260	15
454	20241101	122000	6589560	5260	5260	5260	5260	3
455	20241101	121900	6573780	5260	5260	5260	5260	9
456	20241101	121800	6526440	5260	5260	5260	5260	9
457	20241101	121700	6479100	5260	5260	5260	5260	1
458	20241101	121600	6473840	5260	5260	5260	5260	10
459	20241101	121500	6421240	5260	5260	5260	5260	0
460	20241101	121400	6421240	5260	5260	5260	5260	9
461	20241101	121300	6373900	5260	5260	5260	5260	10
462	20241101	121200	6321300	5260	5260	5260	5260	1
463	20241101	121100	6316040	5260	5260	5260	5260	9
464	20241101	121000	6268700	5260	5260	5260	5260	0
465	20241101	120900	6268700	5260	5280	5280	5260	11
466	20241101	120800	6210820	5260	5260	5260	5260	9
467	20241101	120700	6163480	5260	5260	5260	5260	0
468	20241101	120600	6163480	5260	5260	5260	5260	9
469	20241101	120500	6116140	5260	5260	5260	5260	1
470	20241101	120400	6110880	5260	5260	5260	5260	10
471	20241101	120300	6058280	5260	5260	5260	5260	9
472	20241101	120200	6010940	5260	5260	5260	5260	0
473	20241101	120100	6010940	5260	5260	5260	5260	10
474	20241101	120000	5958340	5260	5260	5260	5260	1
475	20241101	115900	5953080	5260	5260	5260	5260	9
476	20241101	115800	5905740	5260	5260	5260	5260	9
477	20241101	115700	5858400	5260	5260	5260	5260	0
478	20241101	115600	5858400	5260	5260	5260	5260	10
479	20241101	115500	5805800	5260	5260	5260	5260	1
480	20241101	115400	5800540	5260	5260	5260	5260	9
481	20241101	115300	5753200	5260	5260	5260	5260	10
482	20241101	115200	5700600	5260	5260	5260	5260	0
483	20241101	115100	5700600	5260	5260	5260	5260	9
484	20241101	115000	5653260	5260	5260	5260	5260	0
485	20241101	114900	5653260	5260	5260	5260	5260	11
486	20241101	114800	5595400	5260	5260	5260	5260	9
487	20241101	114700	5548060	5260	5260	5260	5260	0
488	20241101	114600	5548060	5260	5260	5260	5260	9
489	20241101	114500	5500720	5290	5280	5290	5280	11
490	20241101	114400	5442630	5260	5260	5260	5260	10
491	20241101	114300	5390030	5260	5260	5260	5260	9
492	20241101	114200	5342690	5270	5270	5270	5270	0
493	20241101	114100	5342690	5270	5270	5270	5270	10
494	20241101	114000	5289990	5260	5260	5260	5260	0
495	20241101	113900	5289990	5260	5260	5260	5260	9
496	20241101	113800	5242650	5260	5260	5260	5260	10
497	20241101	113700	5190050	5280	5280	5280	5280	0
498	20241101	113600	5190050	5280	5280	5280	5280	0
499	20241101	113500	5190050	5280	5280	5280	5280	0
500	20241101	113400	5190050	5280	5280	5280	5280	14
501	20241101	113300	5116130	5280	5280	5280	5280	2
502	20241101	113200	5105570	5280	5280	5280	5280	0
503	20241101	113100	5105570	5280	5280	5280	5280	0
504	20241101	113000	5105570	5280	5280	5280	5280	0
505	20241101	112900	5105570	5280	5280	5280	5280	0
506	20241101	112800	5105570	5280	5280	5280	5280	0
507	20241101	112700	5105570	5280	5280	5280	5280	0
508	20241101	112600	5105570	5280	5280	5280	5280	0
509	20241101	112500	5105570	5280	5280	5280	5280	0
510	20241101	112400	5105570	5280	5280	5280	5280	0
511	20241101	112300	5105570	5280	5280	5280	5280	0
512	20241101	112200	5105570	5280	5280	5280	5280	0
513	20241101	112100	5105570	5280	5280	5280	5280	0
514	20241101	112000	5105570	5280	5280	5280	5280	0
515	20241101	111900	5105570	5280	5280	5280	5280	0
516	20241101	111800	5105570	5280	5280	5280	5280	0
517	20241101	111700	5105570	5280	5280	5280	5280	0
518	20241101	111600	5105570	5280	5280	5280	5280	0
519	20241101	111500	5105570	5280	5270	5280	5270	104
520	20241101	111400	4557480	5270	5270	5270	5270	0
521	20241101	111300	4557480	5270	5270	5270	5270	0
522	20241101	111200	4557480	5270	5280	5280	5270	6
523	20241101	111100	4525810	5280	5280	5280	5280	0
524	20241101	111000	4525810	5280	5280	5280	5280	0
525	20241101	110900	4525810	5280	5280	5280	5280	132
526	20241101	110800	3828850	5280	5280	5280	5280	0
527	20241101	110700	3828850	5280	5280	5280	5280	0
528	20241101	110600	3828850	5280	5280	5280	5280	0
529	20241101	110500	3828850	5280	5280	5280	5280	0
530	20241101	110400	3828850	5280	5280	5280	5280	0
531	20241101	110300	3828850	5280	5280	5280	5280	0
532	20241101	110200	3828850	5280	5280	5280	5280	0
533	20241101	110100	3828850	5280	5280	5280	5280	0
534	20241101	110000	3828850	5280	5280	5280	5280	0
535	20241101	105900	3828850	5280	5280	5280	5280	0
536	20241101	105800	3828850	5280	5280	5280	5280	0
537	20241101	105700	3828850	5280	5280	5280	5280	0
538	20241101	105600	3828850	5280	5280	5280	5280	0
539	20241101	105500	3828850	5280	5280	5280	5280	0
540	20241101	105400	3828850	5280	5280	5280	5280	0
541	20241101	105300	3828850	5280	5280	5280	5280	0
542	20241101	105200	3828850	5280	5280	5280	5280	0
543	20241101	105100	3828850	5280	5280	5280	5280	91
544	20241101	105000	3348370	5280	5280	5280	5280	0
545	20241101	104900	3348370	5280	5280	5280	5280	0
546	20241101	104800	3348370	5280	5280	5280	5280	0
547	20241101	104700	3348370	5280	5280	5280	5280	0
548	20241101	104600	3348370	5280	5280	5280	5280	0
549	20241101	104500	3348370	5280	5280	5280	5280	0
550	20241101	104400	3348370	5280	5280	5280	5280	0
551	20241101	104300	3348370	5280	5280	5280	5280	0
552	20241101	104200	3348370	5280	5280	5280	5280	0
553	20241101	104100	3348370	5280	5280	5280	5280	0
554	20241101	104000	3348370	5280	5280	5280	5280	0
555	20241101	103900	3348370	5280	5280	5280	5280	0
556	20241101	103800	3348370	5280	5280	5280	5280	0
557	20241101	103700	3348370	5280	5280	5280	5280	0
558	20241101	103600	3348370	5280	5280	5280	5280	0
559	20241101	103500	3348370	5280	5280	5280	5280	0
560	20241101	103400	3348370	5280	5280	5280	5280	0
561	20241101	103300	3348370	5280	5280	5280	5280	0
562	20241101	103200	3348370	5280	5280	5280	5280	0
563	20241101	103100	3348370	5280	5280	5280	5280	0
564	20241101	103000	3348370	5280	5280	5280	5280	0
565	20241101	102900	3348370	5280	5280	5280	5280	0
566	20241101	102800	3348370	5280	5280	5280	5280	0
567	20241101	102700	3348370	5280	5280	5280	5280	0
568	20241101	102600	3348370	5280	5280	5280	5280	0
569	20241101	102500	3348370	5280	5280	5280	5280	0
570	20241101	102400	3348370	5280	5280	5280	5280	0
571	20241101	102300	3348370	5280	5280	5280	5280	0
572	20241101	102200	3348370	5280	5280	5280	5280	0
573	20241101	102100	3348370	5280	5280	5280	5280	0
574	20241101	102000	3348370	5280	5280	5280	5280	30
575	20241101	101900	3189970	5260	5260	5260	5260	85
576	20241101	101800	2742870	5260	5260	5260	5260	0
577	20241101	101700	2742870	5260	5260	5260	5260	0
578	20241101	101600	2742870	5260	5260	5260	5260	0
579	20241101	101500	2742870	5260	5260	5260	5260	0
580	20241101	101400	2742870	5260	5260	5260	5260	0
581	20241101	101300	2742870	5260	5260	5260	5260	0
582	20241101	101200	2742870	5260	5260	5260	5260	1
583	20241101	101100	2737610	5280	5280	5280	5280	0
584	20241101	101000	2737610	5280	5280	5280	5280	0
585	20241101	100900	2737610	5280	5280	5280	5280	0
586	20241101	100800	2737610	5280	5280	5280	5280	0
587	20241101	100700	2737610	5280	5280	5280	5280	0
588	20241101	100600	2737610	5280	5280	5280	5280	0
589	20241101	100500	2737610	5280	5280	5280	5280	0
590	20241101	100400	2737610	5280	5280	5280	5280	1
591	20241101	100300	2732330	5260	5260	5260	5260	0
592	20241101	100200	2732330	5260	5260	5260	5260	0
593	20241101	100100	2732330	5260	5260	5260	5260	0
594	20241101	100000	2732330	5260	5260	5260	5260	0
595	20241101	095900	2732330	5260	5260	5260	5260	0
596	20241101	095800	2732330	5260	5260	5260	5260	0
597	20241101	095700	2732330	5260	5260	5260	5260	0
598	20241101	095600	2732330	5260	5260	5260	5260	0
599	20241101	095500	2732330	5260	5260	5260	5260	0
600	20241101	095400	2732330	5260	5260	5260	5260	0
601	20241101	095300	2732330	5260	5260	5260	5260	0
602	20241101	095200	2732330	5260	5260	5260	5260	0
603	20241101	095100	2732330	5260	5260	5260	5260	0
604	20241101	095000	2732330	5260	5260	5260	5260	0
605	20241101	094900	2732330	5260	5260	5260	5260	0
606	20241101	094800	2732330	5260	5260	5260	5260	0
607	20241101	094700	2732330	5260	5260	5260	5260	0
608	20241101	094600	2732330	5260	5260	5260	5260	0
609	20241101	094500	2732330	5260	5260	5260	5260	0
610	20241101	094400	2732330	5260	5260	5260	5260	0
611	20241101	094300	2732330	5260	5260	5260	5260	0
612	20241101	094200	2732330	5260	5260	5260	5260	0
613	20241101	094100	2732330	5260	5260	5260	5260	0
614	20241101	094000	2732330	5260	5260	5260	5260	0
615	20241101	093900	2732330	5260	5260	5260	5260	0
616	20241101	093800	2732330	5260	5260	5260	5260	0
617	20241101	093700	2732330	5260	5260	5260	5260	0
618	20241101	093600	2732330	5260	5260	5260	5260	0
619	20241101	093500	2732330	5260	5260	5260	5260	0
620	20241101	093400	2732330	5260	5260	5260	5260	0
621	20241101	093300	2732330	5260	5260	5260	5260	0
622	20241101	093200	2732330	5260	5260	5260	5260	2
623	20241101	093100	2721810	5280	5260	5280	5260	76
624	20241101	093000	2321730	5280	5280	5280	5280	0
625	20241101	092900	2321730	5280	5280	5280	5280	0
626	20241101	092800	2321730	5280	5280	5280	5280	0
627	20241101	092700	2321730	5280	5280	5280	5280	0
628	20241101	092600	2321730	5280	5280	5280	5280	0
629	20241101	092500	2321730	5280	5280	5280	5280	0
630	20241101	092400	2321730	5280	5280	5280	5280	0
631	20241101	092300	2321730	5280	5280	5280	5280	0
632	20241101	092200	2321730	5280	5280	5280	5280	0
633	20241101	092100	2321730	5280	5280	5280	5280	0
634	20241101	092000	2321730	5280	5280	5280	5280	0
635	20241101	091900	2321730	5280	5280	5280	5280	0
636	20241101	091800	2321730	5280	5280	5280	5280	0
637	20241101	091700	2321730	5280	5280	5280	5280	0
638	20241101	091600	2321730	5280	5260	5280	5260	2
639	20241101	091500	2311190	5260	5260	5260	5260	8
640	20241101	091400	2269110	5280	5280	5280	5280	0
641	20241101	091300	2269110	5280	5280	5280	5280	0
642	20241101	091200	2269110	5280	5260	5280	5260	227
643	20241101	091100	1074550	5280	5280	5280	5280	0
644	20241101	091000	1074550	5280	5280	5280	5280	0
645	20241101	090900	1074550	5280	5280	5280	5280	0
646	20241101	090800	1074550	5280	5280	5280	5280	0
647	20241101	090700	1074550	5280	5280	5280	5280	0
648	20241101	090600	1074550	5280	5280	5280	5280	0
649	20241101	090500	1074550	5280	5280	5280	5280	0
650	20241101	090400	1074550	5280	5260	5280	5260	25
651	20241101	090300	942570	5240	5240	5240	5240	0
652	20241101	090200	942570	5240	5240	5240	5240	70
653	20241101	090100	575770	5230	5230	5230	5230	0
654	20241101	090000	575770	5230	5290	5290	5230	109