KissMeData/086670/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	195300	23716700	8680	8680	8680	8680	579
3	20241101	195200	23716700	8680	8680	8680	8680	0
4	20241101	195100	23716700	8680	8680	8680	8680	0
5	20241101	195000	23716700	8680	8680	8680	8680	0
6	20241101	194900	23716700	8680	8680	8680	8680	0
7	20241101	194800	23716700	8680	8680	8680	8680	0
8	20241101	194700	23716700	8680	8680	8680	8680	0
9	20241101	194600	23716700	8680	8680	8680	8680	0
10	20241101	194500	23716700	8680	8680	8680	8680	0
11	20241101	194400	23716700	8680	8680	8680	8680	0
12	20241101	194300	23716700	8680	8680	8680	8680	0
13	20241101	194200	23716700	8680	8680	8680	8680	0
14	20241101	194100	23716700	8680	8680	8680	8680	0
15	20241101	194000	23716700	8680	8680	8680	8680	0
16	20241101	193900	23716700	8680	8680	8680	8680	0
17	20241101	193800	23716700	8680	8680	8680	8680	0
18	20241101	193700	23716700	8680	8680	8680	8680	0
19	20241101	193600	23716700	8680	8680	8680	8680	0
20	20241101	193500	23716700	8680	8680	8680	8680	0
21	20241101	193400	23716700	8680	8680	8680	8680	0
22	20241101	193300	23716700	8680	8680	8680	8680	0
23	20241101	193200	23716700	8680	8680	8680	8680	0
24	20241101	193100	23716700	8680	8680	8680	8680	0
25	20241101	193000	23716700	8680	8680	8680	8680	0
26	20241101	192900	23716700	8680	8680	8680	8680	0
27	20241101	192800	23716700	8680	8680	8680	8680	0
28	20241101	192700	23716700	8680	8680	8680	8680	0
29	20241101	192600	23716700	8680	8680	8680	8680	0
30	20241101	192500	23716700	8680	8680	8680	8680	0
31	20241101	192400	23716700	8680	8680	8680	8680	0
32	20241101	192300	23716700	8680	8680	8680	8680	579
33	20241101	192200	23716700	8680	8680	8680	8680	0
34	20241101	192100	23716700	8680	8680	8680	8680	0
35	20241101	192000	23716700	8680	8680	8680	8680	0
36	20241101	191900	23716700	8680	8680	8680	8680	0
37	20241101	191800	23716700	8680	8680	8680	8680	0
38	20241101	191700	23716700	8680	8680	8680	8680	0
39	20241101	191600	23716700	8680	8680	8680	8680	0
40	20241101	191500	23716700	8680	8680	8680	8680	0
41	20241101	191400	23716700	8680	8680	8680	8680	0
42	20241101	191300	23716700	8680	8680	8680	8680	0
43	20241101	191200	23716700	8680	8680	8680	8680	0
44	20241101	191100	23716700	8680	8680	8680	8680	0
45	20241101	191000	23716700	8680	8680	8680	8680	0
46	20241101	190900	23716700	8680	8680	8680	8680	0
47	20241101	190800	23716700	8680	8680	8680	8680	0
48	20241101	190700	23716700	8680	8680	8680	8680	0
49	20241101	190600	23716700	8680	8680	8680	8680	0
50	20241101	190500	23716700	8680	8680	8680	8680	0
51	20241101	190400	23716700	8680	8680	8680	8680	0
52	20241101	190300	23716700	8680	8680	8680	8680	0
53	20241101	190200	23716700	8680	8680	8680	8680	0
54	20241101	190100	23716700	8680	8680	8680	8680	0
55	20241101	190000	23716700	8680	8680	8680	8680	0
56	20241101	185900	23716700	8680	8680	8680	8680	0
57	20241101	185800	23716700	8680	8680	8680	8680	0
58	20241101	185700	23716700	8680	8680	8680	8680	0
59	20241101	185600	23716700	8680	8680	8680	8680	0
60	20241101	185500	23716700	8680	8680	8680	8680	0
61	20241101	185400	23716700	8680	8680	8680	8680	0
62	20241101	185300	23716700	8680	8680	8680	8680	579
63	20241101	185200	23716700	8680	8680	8680	8680	0
64	20241101	185100	23716700	8680	8680	8680	8680	0
65	20241101	185000	23716700	8680	8680	8680	8680	0
66	20241101	184900	23716700	8680	8680	8680	8680	0
67	20241101	184800	23716700	8680	8680	8680	8680	0
68	20241101	184700	23716700	8680	8680	8680	8680	0
69	20241101	184600	23716700	8680	8680	8680	8680	0
70	20241101	184500	23716700	8680	8680	8680	8680	0
71	20241101	184400	23716700	8680	8680	8680	8680	0
72	20241101	184300	23716700	8680	8680	8680	8680	0
73	20241101	184200	23716700	8680	8680	8680	8680	0
74	20241101	184100	23716700	8680	8680	8680	8680	0
75	20241101	184000	23716700	8680	8680	8680	8680	0
76	20241101	183900	23716700	8680	8680	8680	8680	0
77	20241101	183800	23716700	8680	8680	8680	8680	0
78	20241101	183700	23716700	8680	8680	8680	8680	0
79	20241101	183600	23716700	8680	8680	8680	8680	0
80	20241101	183500	23716700	8680	8680	8680	8680	0
81	20241101	183400	23716700	8680	8680	8680	8680	0
82	20241101	183300	23716700	8680	8680	8680	8680	0
83	20241101	183200	23716700	8680	8680	8680	8680	0
84	20241101	183100	23716700	8680	8680	8680	8680	0
85	20241101	183000	23716700	8680	8680	8680	8680	0
86	20241101	182900	23716700	8680	8680	8680	8680	0
87	20241101	182800	23716700	8680	8680	8680	8680	0
88	20241101	182700	23716700	8680	8680	8680	8680	0
89	20241101	182600	23716700	8680	8680	8680	8680	0
90	20241101	182500	23716700	8680	8680	8680	8680	0
91	20241101	182400	23716700	8680	8680	8680	8680	0
92	20241101	182300	23716700	8680	8680	8680	8680	579
93	20241101	182200	23716700	8680	8680	8680	8680	0
94	20241101	182100	23716700	8680	8680	8680	8680	0
95	20241101	182000	23716700	8680	8680	8680	8680	0
96	20241101	181900	23716700	8680	8680	8680	8680	0
97	20241101	181800	23716700	8680	8680	8680	8680	0
98	20241101	181700	23716700	8680	8680	8680	8680	0
99	20241101	181600	23716700	8680	8680	8680	8680	0
100	20241101	181500	23716700	8680	8680	8680	8680	0
101	20241101	181400	23716700	8680	8680	8680	8680	0
102	20241101	181300	23716700	8680	8680	8680	8680	0
103	20241101	181200	23716700	8680	8680	8680	8680	0
104	20241101	181100	23716700	8680	8680	8680	8680	0
105	20241101	181000	23716700	8680	8680	8680	8680	0
106	20241101	180900	23716700	8680	8680	8680	8680	0
107	20241101	180800	23716700	8680	8680	8680	8680	0
108	20241101	180700	23716700	8680	8680	8680	8680	0
109	20241101	180600	23716700	8680	8680	8680	8680	0
110	20241101	180500	23716700	8680	8680	8680	8680	0
111	20241101	180400	23716700	8680	8680	8680	8680	0
112	20241101	180300	23716700	8680	8680	8680	8680	0
113	20241101	180200	23716700	8680	8680	8680	8680	0
114	20241101	180100	23716700	8680	8680	8680	8680	0
115	20241101	180000	23716700	8680	8680	8680	8680	0
116	20241101	175900	23716700	8680	8680	8680	8680	0
117	20241101	175800	23716700	8680	8680	8680	8680	0
118	20241101	175700	23716700	8680	8680	8680	8680	0
119	20241101	175600	23716700	8680	8680	8680	8680	0
120	20241101	175500	23716700	8680	8680	8680	8680	0
121	20241101	175400	23716700	8680	8680	8680	8680	0
122	20241101	175300	23716700	8680	8680	8680	8680	579
123	20241101	175200	23716700	8680	8680	8680	8680	0
124	20241101	175100	23716700	8680	8680	8680	8680	0
125	20241101	175000	23716700	8680	8680	8680	8680	0
126	20241101	174900	23716700	8680	8680	8680	8680	0
127	20241101	174800	23716700	8680	8680	8680	8680	0
128	20241101	174700	23716700	8680	8680	8680	8680	0
129	20241101	174600	23716700	8680	8680	8680	8680	0
130	20241101	174500	23716700	8680	8680	8680	8680	0
131	20241101	174400	23716700	8680	8680	8680	8680	0
132	20241101	174300	23716700	8680	8680	8680	8680	0
133	20241101	174200	23716700	8680	8680	8680	8680	0
134	20241101	174100	23716700	8680	8680	8680	8680	0
135	20241101	174000	23716700	8680	8680	8680	8680	0
136	20241101	173900	23716700	8680	8680	8680	8680	0
137	20241101	173800	23716700	8680	8680	8680	8680	0
138	20241101	173700	23716700	8680	8680	8680	8680	0
139	20241101	173600	23716700	8680	8680	8680	8680	0
140	20241101	173500	23716700	8680	8680	8680	8680	0
141	20241101	173400	23716700	8680	8680	8680	8680	0
142	20241101	173300	23716700	8680	8680	8680	8680	0
143	20241101	173200	23716700	8680	8680	8680	8680	0
144	20241101	173100	23716700	8680	8680	8680	8680	0
145	20241101	173000	23716700	8680	8680	8680	8680	0
146	20241101	172900	23716700	8680	8680	8680	8680	0
147	20241101	172800	23716700	8680	8680	8680	8680	0
148	20241101	172700	23716700	8680	8680	8680	8680	0
149	20241101	172600	23716700	8680	8680	8680	8680	0
150	20241101	172500	23716700	8680	8680	8680	8680	0
151	20241101	172400	23716700	8680	8680	8680	8680	0
152	20241101	172300	23716700	8680	8680	8680	8680	579
153	20241101	172200	23716700	8680	8680	8680	8680	0
154	20241101	172100	23716700	8680	8680	8680	8680	0
155	20241101	172000	23716700	8680	8680	8680	8680	0
156	20241101	171900	23716700	8680	8680	8680	8680	0
157	20241101	171800	23716700	8680	8680	8680	8680	0
158	20241101	171700	23716700	8680	8680	8680	8680	0
159	20241101	171600	23716700	8680	8680	8680	8680	0
160	20241101	171500	23716700	8680	8680	8680	8680	0
161	20241101	171400	23716700	8680	8680	8680	8680	0
162	20241101	171300	23716700	8680	8680	8680	8680	0
163	20241101	171200	23716700	8680	8680	8680	8680	0
164	20241101	171100	23716700	8680	8680	8680	8680	0
165	20241101	171000	23716700	8680	8680	8680	8680	0
166	20241101	170900	23716700	8680	8680	8680	8680	0
167	20241101	170800	23716700	8680	8680	8680	8680	0
168	20241101	170700	23716700	8680	8680	8680	8680	0
169	20241101	170600	23716700	8680	8680	8680	8680	0
170	20241101	170500	23716700	8680	8680	8680	8680	0
171	20241101	170400	23716700	8680	8680	8680	8680	0
172	20241101	170300	23716700	8680	8680	8680	8680	0
173	20241101	170200	23716700	8680	8680	8680	8680	0
174	20241101	170100	23716700	8680	8680	8680	8680	0
175	20241101	170000	23716700	8680	8680	8680	8680	0
176	20241101	165900	23716700	8680	8680	8680	8680	0
177	20241101	165800	23716700	8680	8680	8680	8680	0
178	20241101	165700	23716700	8680	8680	8680	8680	0
179	20241101	165600	23716700	8680	8680	8680	8680	0
180	20241101	165500	23716700	8680	8680	8680	8680	0
181	20241101	165400	23716700	8680	8680	8680	8680	0
182	20241101	165300	23716700	8680	8680	8680	8680	579
183	20241101	165200	23716700	8680	8680	8680	8680	0
184	20241101	165100	23716700	8680	8680	8680	8680	0
185	20241101	165000	23716700	8680	8680	8680	8680	0
186	20241101	164900	23716700	8680	8680	8680	8680	0
187	20241101	164800	23716700	8680	8680	8680	8680	0
188	20241101	164700	23716700	8680	8680	8680	8680	0
189	20241101	164600	23716700	8680	8680	8680	8680	0
190	20241101	164500	23716700	8680	8680	8680	8680	0
191	20241101	164400	23716700	8680	8680	8680	8680	0
192	20241101	164300	23716700	8680	8680	8680	8680	0
193	20241101	164200	23716700	8680	8680	8680	8680	0
194	20241101	164100	23716700	8680	8680	8680	8680	0
195	20241101	164000	23716700	8680	8680	8680	8680	0
196	20241101	163900	23716700	8680	8680	8680	8680	0
197	20241101	163800	23716700	8680	8680	8680	8680	0
198	20241101	163700	23716700	8680	8680	8680	8680	0
199	20241101	163600	23716700	8680	8680	8680	8680	0
200	20241101	163500	23716700	8680	8680	8680	8680	0
201	20241101	163400	23716700	8680	8680	8680	8680	0
202	20241101	163300	23716700	8680	8680	8680	8680	0
203	20241101	163200	23716700	8680	8680	8680	8680	0
204	20241101	163100	23716700	8680	8680	8680	8680	0
205	20241101	163000	23716700	8680	8680	8680	8680	0
206	20241101	162900	23716700	8680	8680	8680	8680	0
207	20241101	162800	23716700	8680	8680	8680	8680	0
208	20241101	162700	23716700	8680	8680	8680	8680	0
209	20241101	162600	23716700	8680	8680	8680	8680	0
210	20241101	162500	23716700	8680	8680	8680	8680	0
211	20241101	162400	23716700	8680	8680	8680	8680	0
212	20241101	162300	23716700	8680	8680	8680	8680	579
213	20241101	162200	23716700	8680	8680	8680	8680	0
214	20241101	162100	23716700	8680	8680	8680	8680	0
215	20241101	162000	23716700	8680	8680	8680	8680	0
216	20241101	161900	23716700	8680	8680	8680	8680	0
217	20241101	161800	23716700	8680	8680	8680	8680	0
218	20241101	161700	23716700	8680	8680	8680	8680	0
219	20241101	161600	23716700	8680	8680	8680	8680	0
220	20241101	161500	23716700	8680	8680	8680	8680	0
221	20241101	161400	23716700	8680	8680	8680	8680	0
222	20241101	161300	23716700	8680	8680	8680	8680	0
223	20241101	161200	23716700	8680	8680	8680	8680	0
224	20241101	161100	23716700	8680	8680	8680	8680	0
225	20241101	161000	23716700	8680	8680	8680	8680	0
226	20241101	160900	23716700	8680	8680	8680	8680	0
227	20241101	160800	23716700	8680	8680	8680	8680	0
228	20241101	160700	23716700	8680	8680	8680	8680	0
229	20241101	160600	23716700	8680	8680	8680	8680	0
230	20241101	160500	23716700	8680	8680	8680	8680	0
231	20241101	160400	23716700	8680	8680	8680	8680	0
232	20241101	160300	23716700	8680	8680	8680	8680	0
233	20241101	160200	23716700	8680	8680	8680	8680	0
234	20241101	160100	23716700	8680	8680	8680	8680	0
235	20241101	160000	23716700	8680	8680	8680	8680	0
236	20241101	155900	23716700	8680	8680	8680	8680	0
237	20241101	155800	23716700	8680	8680	8680	8680	0
238	20241101	155700	23716700	8680	8680	8680	8680	0
239	20241101	155600	23716700	8680	8680	8680	8680	0
240	20241101	155500	23716700	8680	8680	8680	8680	0
241	20241101	155400	23716700	8680	8680	8680	8680	0
242	20241101	155300	23716700	8680	8680	8680	8680	579
243	20241101	155200	23716700	8680	8680	8680	8680	0
244	20241101	155100	23716700	8680	8680	8680	8680	0
245	20241101	155000	23716700	8680	8680	8680	8680	0
246	20241101	154900	23716700	8680	8680	8680	8680	0
247	20241101	154800	23716700	8680	8680	8680	8680	0
248	20241101	154700	23716700	8680	8680	8680	8680	0
249	20241101	154600	23716700	8680	8680	8680	8680	0
250	20241101	154500	23716700	8680	8680	8680	8680	0
251	20241101	154400	23716700	8680	8680	8680	8680	0
252	20241101	154300	23716700	8680	8680	8680	8680	0
253	20241101	154200	23716700	8680	8680	8680	8680	0
254	20241101	154100	23716700	8680	8680	8680	8680	0
255	20241101	154000	23716700	8680	8680	8680	8680	0
256	20241101	153900	23716700	8680	8680	8680	8680	0
257	20241101	153800	23716700	8680	8680	8680	8680	0
258	20241101	153700	23716700	8680	8680	8680	8680	0
259	20241101	153600	23716700	8680	8680	8680	8680	0
260	20241101	153500	23716700	8680	8680	8680	8680	0
261	20241101	153400	23716700	8680	8680	8680	8680	0
262	20241101	153300	23716700	8680	8680	8680	8680	0
263	20241101	153200	23716700	8680	8680	8680	8680	0
264	20241101	153100	23716700	8680	8680	8680	8680	0
265	20241101	153000	23716700	8680	8680	8680	8680	579
266	20241101	152900	18690980	8730	8730	8730	8730	0
267	20241101	152800	18690980	8730	8730	8730	8730	0
268	20241101	152700	18690980	8730	8730	8730	8730	0
269	20241101	152600	18690980	8730	8730	8730	8730	0
270	20241101	152500	18690980	8730	8730	8730	8730	0
271	20241101	152400	18690980	8730	8730	8730	8730	0
272	20241101	152300	18690980	8730	8730	8730	8730	0
273	20241101	152200	18690980	8730	8730	8730	8730	0
274	20241101	152100	18690980	8730	8730	8730	8730	0
275	20241101	152000	18690980	8730	8730	8730	8730	0
276	20241101	151900	18690980	8730	8730	8730	8730	0
277	20241101	151800	18690980	8730	8730	8730	8730	0
278	20241101	151700	18690980	8730	8730	8730	8730	0
279	20241101	151600	18690980	8730	8730	8730	8730	0
280	20241101	151500	18690980	8730	8730	8730	8730	0
281	20241101	151400	18690980	8730	8730	8730	8730	0
282	20241101	151300	18690980	8730	8730	8730	8730	0
283	20241101	151200	18690980	8730	8730	8730	8730	4
284	20241101	151100	18656060	8730	8730	8730	8730	0
285	20241101	151000	18656060	8730	8730	8730	8730	0
286	20241101	150900	18656060	8730	8730	8730	8730	0
287	20241101	150800	18656060	8730	8730	8730	8730	1
288	20241101	150700	18647330	8720	8720	8720	8720	0
289	20241101	150600	18647330	8720	8720	8720	8720	0
290	20241101	150500	18647330	8720	8720	8720	8720	0
291	20241101	150400	18647330	8720	8720	8720	8720	0
292	20241101	150300	18647330	8720	8720	8720	8720	0
293	20241101	150200	18647330	8720	8720	8720	8720	0
294	20241101	150100	18647330	8720	8720	8720	8720	0
295	20241101	150000	18647330	8720	8730	8730	8720	3
296	20241101	145900	18621160	8720	8720	8720	8720	112
297	20241101	145800	17644520	8700	8700	8700	8700	0
298	20241101	145700	17644520	8700	8710	8710	8700	12
299	20241101	145600	17540010	8720	8720	8720	8720	0
300	20241101	145500	17540010	8720	8720	8720	8720	0
301	20241101	145400	17540010	8720	8720	8720	8720	0
302	20241101	145300	17540010	8720	8720	8720	8720	1
303	20241101	145200	17531290	8710	8710	8710	8710	0
304	20241101	145100	17531290	8710	8710	8710	8710	0
305	20241101	145000	17531290	8710	8710	8710	8710	0
306	20241101	144900	17531290	8710	8710	8710	8710	0
307	20241101	144800	17531290	8710	8710	8710	8710	0
308	20241101	144700	17531290	8710	8710	8710	8710	0
309	20241101	144600	17531290	8710	8710	8710	8710	0
310	20241101	144500	17531290	8710	8720	8720	8710	193
311	20241101	144400	15849260	8720	8720	8720	8720	0
312	20241101	144300	15849260	8720	8720	8720	8720	0
313	20241101	144200	15849260	8720	8720	8720	8720	0
314	20241101	144100	15849260	8720	8720	8720	8720	0
315	20241101	144000	15849260	8720	8720	8720	8720	0
316	20241101	143900	15849260	8720	8720	8720	8720	0
317	20241101	143800	15849260	8720	8720	8720	8720	36
318	20241101	143700	15535340	8720	8720	8720	8720	0
319	20241101	143600	15535340	8720	8720	8720	8720	164
320	20241101	143500	14105260	8720	8720	8720	8720	0
321	20241101	143400	14105260	8720	8720	8720	8720	0
322	20241101	143300	14105260	8720	8720	8720	8720	0
323	20241101	143200	14105260	8720	8720	8720	8720	0
324	20241101	143100	14105260	8720	8720	8720	8720	0
325	20241101	143000	14105260	8720	8720	8720	8720	90
326	20241101	142900	13320460	8710	8710	8710	8710	100
327	20241101	142800	12449460	8720	8720	8720	8720	35
328	20241101	142700	12144260	8720	8720	8720	8720	57
329	20241101	142600	11647220	8710	8710	8710	8710	0
330	20241101	142500	11647220	8710	8710	8710	8710	0
331	20241101	142400	11647220	8710	8710	8710	8710	0
332	20241101	142300	11647220	8710	8710	8710	8710	0
333	20241101	142200	11647220	8710	8710	8710	8710	0
334	20241101	142100	11647220	8710	8710	8710	8710	0
335	20241101	142000	11647220	8710	8710	8710	8710	0
336	20241101	141900	11647220	8710	8710	8710	8710	6
337	20241101	141800	11594960	8710	8710	8710	8710	0
338	20241101	141700	11594960	8710	8710	8710	8710	240
339	20241101	141600	9504560	8710	8710	8710	8710	0
340	20241101	141500	9504560	8710	8710	8710	8710	0
341	20241101	141400	9504560	8710	8710	8710	8710	0
342	20241101	141300	9504560	8710	8710	8710	8710	0
343	20241101	141200	9504560	8710	8710	8710	8710	0
344	20241101	141100	9504560	8710	8710	8710	8710	0
345	20241101	141000	9504560	8710	8710	8710	8710	0
346	20241101	140900	9504560	8710	8710	8710	8710	0
347	20241101	140800	9504560	8710	8710	8710	8710	0
348	20241101	140700	9504560	8710	8710	8710	8710	0
349	20241101	140600	9504560	8710	8710	8710	8710	0
350	20241101	140500	9504560	8710	8710	8710	8710	0
351	20241101	140400	9504560	8710	8710	8710	8710	1
352	20241101	140300	9495850	8720	8720	8720	8720	0
353	20241101	140200	9495850	8720	8720	8720	8720	0
354	20241101	140100	9495850	8720	8720	8720	8720	0
355	20241101	140000	9495850	8720	8720	8720	8720	0
356	20241101	135900	9495850	8720	8720	8720	8720	0
357	20241101	135800	9495850	8720	8720	8720	8720	0
358	20241101	135700	9495850	8720	8720	8720	8720	0
359	20241101	135600	9495850	8720	8720	8720	8720	0
360	20241101	135500	9495850	8720	8720	8720	8720	0
361	20241101	135400	9495850	8720	8720	8720	8720	0
362	20241101	135300	9495850	8720	8720	8720	8720	0
363	20241101	135200	9495850	8720	8720	8720	8720	0
364	20241101	135100	9495850	8720	8720	8720	8720	0
365	20241101	135000	9495850	8720	8720	8720	8720	0
366	20241101	134900	9495850	8720	8720	8720	8720	0
367	20241101	134800	9495850	8720	8720	8720	8720	0
368	20241101	134700	9495850	8720	8710	8720	8710	2
369	20241101	134600	9478420	8690	8690	8690	8690	0
370	20241101	134500	9478420	8690	8690	8690	8690	0
371	20241101	134400	9478420	8690	8690	8690	8690	0
372	20241101	134300	9478420	8690	8690	8690	8690	0
373	20241101	134200	9478420	8690	8690	8690	8690	0
374	20241101	134100	9478420	8690	8690	8690	8690	0
375	20241101	134000	9478420	8690	8690	8690	8690	0
376	20241101	133900	9478420	8690	8690	8690	8690	0
377	20241101	133800	9478420	8690	8690	8690	8690	0
378	20241101	133700	9478420	8690	8690	8690	8690	0
379	20241101	133600	9478420	8690	8690	8690	8690	0
380	20241101	133500	9478420	8690	8690	8690	8690	0
381	20241101	133400	9478420	8690	8690	8690	8690	0
382	20241101	133300	9478420	8690	8690	8690	8690	0
383	20241101	133200	9478420	8690	8690	8690	8690	0
384	20241101	133100	9478420	8690	8690	8690	8690	0
385	20241101	133000	9478420	8690	8690	8690	8690	0
386	20241101	132900	9478420	8690	8690	8690	8690	0
387	20241101	132800	9478420	8690	8690	8690	8690	0
388	20241101	132700	9478420	8690	8690	8690	8690	0
389	20241101	132600	9478420	8690	8690	8690	8690	0
390	20241101	132500	9478420	8690	8690	8690	8690	0
391	20241101	132400	9478420	8690	8690	8690	8690	0
392	20241101	132300	9478420	8690	8690	8690	8690	0
393	20241101	132200	9478420	8690	8690	8690	8690	0
394	20241101	132100	9478420	8690	8690	8690	8690	0
395	20241101	132000	9478420	8690	8690	8690	8690	0
396	20241101	131900	9478420	8690	8690	8690	8690	0
397	20241101	131800	9478420	8690	8690	8690	8690	0
398	20241101	131700	9478420	8690	8690	8690	8690	0
399	20241101	131600	9478420	8690	8690	8690	8690	0
400	20241101	131500	9478420	8690	8690	8690	8690	0
401	20241101	131400	9478420	8690	8690	8690	8690	0
402	20241101	131300	9478420	8690	8690	8690	8690	0
403	20241101	131200	9478420	8690	8690	8690	8690	0
404	20241101	131100	9478420	8690	8690	8690	8690	0
405	20241101	131000	9478420	8690	8690	8690	8690	0
406	20241101	130900	9478420	8690	8690	8690	8690	40
407	20241101	130800	9130820	8720	8720	8720	8720	0
408	20241101	130700	9130820	8720	8720	8720	8720	0
409	20241101	130600	9130820	8720	8690	8720	8690	115
410	20241101	130500	8128920	8680	8680	8680	8680	0
411	20241101	130400	8128920	8680	8680	8680	8680	0
412	20241101	130300	8128920	8680	8680	8680	8680	0
413	20241101	130200	8128920	8680	8680	8680	8680	0
414	20241101	130100	8128920	8680	8680	8680	8680	0
415	20241101	130000	8128920	8680	8680	8680	8680	0
416	20241101	125900	8128920	8680	8680	8680	8680	0
417	20241101	125800	8128920	8680	8680	8680	8680	0
418	20241101	125700	8128920	8680	8680	8680	8680	0
419	20241101	125600	8128920	8680	8680	8680	8680	0
420	20241101	125500	8128920	8680	8680	8680	8680	0
421	20241101	125400	8128920	8680	8680	8680	8680	60
422	20241101	125300	7608120	8690	8690	8690	8690	0
423	20241101	125200	7608120	8690	8690	8690	8690	0
424	20241101	125100	7608120	8690	8690	8690	8690	0
425	20241101	125000	7608120	8690	8690	8690	8690	0
426	20241101	124900	7608120	8690	8690	8690	8690	0
427	20241101	124800	7608120	8690	8690	8690	8690	0
428	20241101	124700	7608120	8690	8690	8690	8690	0
429	20241101	124600	7608120	8690	8690	8690	8690	0
430	20241101	124500	7608120	8690	8690	8690	8690	40
431	20241101	124400	7260520	8690	8690	8690	8690	0
432	20241101	124300	7260520	8690	8690	8690	8690	0
433	20241101	124200	7260520	8690	8690	8690	8690	0
434	20241101	124100	7260520	8690	8690	8690	8690	0
435	20241101	124000	7260520	8690	8690	8690	8690	0
436	20241101	123900	7260520	8690	8690	8690	8690	0
437	20241101	123800	7260520	8690	8690	8690	8690	0
438	20241101	123700	7260520	8690	8690	8690	8690	0
439	20241101	123600	7260520	8690	8690	8690	8690	0
440	20241101	123500	7260520	8690	8690	8690	8690	0
441	20241101	123400	7260520	8690	8690	8690	8690	0
442	20241101	123300	7260520	8690	8690	8690	8690	0
443	20241101	123200	7260520	8690	8690	8690	8690	0
444	20241101	123100	7260520	8690	8690	8690	8690	0
445	20241101	123000	7260520	8690	8690	8690	8690	0
446	20241101	122900	7260520	8690	8690	8690	8690	0
447	20241101	122800	7260520	8690	8690	8690	8690	0
448	20241101	122700	7260520	8690	8690	8690	8690	0
449	20241101	122600	7260520	8690	8690	8690	8690	0
450	20241101	122500	7260520	8690	8690	8690	8690	0
451	20241101	122400	7260520	8690	8690	8690	8690	0
452	20241101	122300	7260520	8690	8690	8690	8690	0
453	20241101	122200	7260520	8690	8690	8690	8690	0
454	20241101	122100	7260520	8690	8690	8690	8690	2
455	20241101	122000	7243140	8690	8690	8690	8690	15
456	20241101	121900	7112790	8690	8690	8690	8690	0
457	20241101	121800	7112790	8690	8690	8690	8690	0
458	20241101	121700	7112790	8690	8690	8690	8690	0
459	20241101	121600	7112790	8690	8690	8690	8690	0
460	20241101	121500	7112790	8690	8690	8690	8690	0
461	20241101	121400	7112790	8690	8690	8690	8690	0
462	20241101	121300	7112790	8690	8690	8690	8690	0
463	20241101	121200	7112790	8690	8690	8690	8690	0
464	20241101	121100	7112790	8690	8690	8690	8690	0
465	20241101	121000	7112790	8690	8690	8690	8690	0
466	20241101	120900	7112790	8690	8690	8690	8690	0
467	20241101	120800	7112790	8690	8690	8690	8690	0
468	20241101	120700	7112790	8690	8690	8690	8690	0
469	20241101	120600	7112790	8690	8690	8690	8690	3
470	20241101	120500	7086720	8690	8690	8690	8690	0
471	20241101	120400	7086720	8690	8690	8690	8690	0
472	20241101	120300	7086720	8690	8690	8690	8690	0
473	20241101	120200	7086720	8690	8690	8690	8690	0
474	20241101	120100	7086720	8690	8690	8690	8690	0
475	20241101	120000	7086720	8690	8690	8690	8690	0
476	20241101	115900	7086720	8690	8690	8690	8690	0
477	20241101	115800	7086720	8690	8690	8690	8690	0
478	20241101	115700	7086720	8690	8690	8690	8690	0
479	20241101	115600	7086720	8690	8690	8690	8690	0
480	20241101	115500	7086720	8690	8690	8690	8690	0
481	20241101	115400	7086720	8690	8690	8690	8690	0
482	20241101	115300	7086720	8690	8690	8690	8690	0
483	20241101	115200	7086720	8690	8690	8690	8690	0
484	20241101	115100	7086720	8690	8690	8690	8690	0
485	20241101	115000	7086720	8690	8690	8690	8690	0
486	20241101	114900	7086720	8690	8690	8690	8690	0
487	20241101	114800	7086720	8690	8690	8690	8690	0
488	20241101	114700	7086720	8690	8690	8690	8690	0
489	20241101	114600	7086720	8690	8690	8690	8690	0
490	20241101	114500	7086720	8690	8690	8690	8690	0
491	20241101	114400	7086720	8690	8690	8690	8690	0
492	20241101	114300	7086720	8690	8690	8690	8690	0
493	20241101	114200	7086720	8690	8690	8690	8690	0
494	20241101	114100	7086720	8690	8690	8690	8690	0
495	20241101	114000	7086720	8690	8690	8690	8690	0
496	20241101	113900	7086720	8690	8690	8690	8690	90
497	20241101	113800	6304620	8690	8690	8690	8690	0
498	20241101	113700	6304620	8690	8690	8690	8690	0
499	20241101	113600	6304620	8690	8690	8690	8690	0
500	20241101	113500	6304620	8690	8690	8690	8690	0
501	20241101	113400	6304620	8690	8690	8690	8690	0
502	20241101	113300	6304620	8690	8690	8690	8690	0
503	20241101	113200	6304620	8690	8690	8690	8690	0
504	20241101	113100	6304620	8690	8690	8690	8690	0
505	20241101	113000	6304620	8690	8690	8690	8690	0
506	20241101	112900	6304620	8690	8690	8690	8690	0
507	20241101	112800	6304620	8690	8690	8690	8690	0
508	20241101	112700	6304620	8690	8690	8690	8690	0
509	20241101	112600	6304620	8690	8690	8690	8690	0
510	20241101	112500	6304620	8690	8690	8690	8690	0
511	20241101	112400	6304620	8690	8690	8690	8690	0
512	20241101	112300	6304620	8690	8690	8690	8690	0
513	20241101	112200	6304620	8690	8690	8690	8690	0
514	20241101	112100	6304620	8690	8690	8690	8690	0
515	20241101	112000	6304620	8690	8690	8690	8690	0
516	20241101	111900	6304620	8690	8690	8690	8690	0
517	20241101	111800	6304620	8690	8690	8690	8690	0
518	20241101	111700	6304620	8690	8680	8690	8680	57
519	20241101	111600	5809830	8680	8680	8680	8680	0
520	20241101	111500	5809830	8680	8680	8680	8680	0
521	20241101	111400	5809830	8680	8680	8680	8680	0
522	20241101	111300	5809830	8680	8680	8680	8680	0
523	20241101	111200	5809830	8680	8680	8680	8680	0
524	20241101	111100	5809830	8680	8680	8680	8680	0
525	20241101	111000	5809830	8680	8680	8680	8680	0
526	20241101	110900	5809830	8680	8680	8680	8680	0
527	20241101	110800	5809830	8680	8680	8680	8680	0
528	20241101	110700	5809830	8680	8650	8680	8650	2
529	20241101	110600	5792500	8660	8660	8660	8660	0
530	20241101	110500	5792500	8660	8660	8660	8660	0
531	20241101	110400	5792500	8660	8660	8660	8660	0
532	20241101	110300	5792500	8660	8660	8660	8660	0
533	20241101	110200	5792500	8660	8660	8660	8660	90
534	20241101	110100	5013100	8710	8710	8710	8710	0
535	20241101	110000	5013100	8710	8710	8710	8710	0
536	20241101	105900	5013100	8710	8710	8710	8710	0
537	20241101	105800	5013100	8710	8710	8710	8710	0
538	20241101	105700	5013100	8710	8710	8710	8710	0
539	20241101	105600	5013100	8710	8710	8710	8710	0
540	20241101	105500	5013100	8710	8710	8710	8710	0
541	20241101	105400	5013100	8710	8710	8710	8710	0
542	20241101	105300	5013100	8710	8710	8710	8710	0
543	20241101	105200	5013100	8710	8690	8710	8690	4
544	20241101	105100	4978320	8680	8680	8680	8680	6
545	20241101	105000	4926240	8680	8680	8680	8680	0
546	20241101	104900	4926240	8680	8680	8680	8680	0
547	20241101	104800	4926240	8680	8680	8680	8680	0
548	20241101	104700	4926240	8680	8680	8680	8680	0
549	20241101	104600	4926240	8680	8680	8680	8680	0
550	20241101	104500	4926240	8680	8680	8680	8680	0
551	20241101	104400	4926240	8680	8680	8680	8680	0
552	20241101	104300	4926240	8680	8680	8680	8680	0
553	20241101	104200	4926240	8680	8680	8680	8680	0
554	20241101	104100	4926240	8680	8670	8680	8670	26
555	20241101	104000	4700570	8680	8680	8680	8680	0
556	20241101	103900	4700570	8680	8680	8680	8680	0
557	20241101	103800	4700570	8680	8680	8680	8680	0
558	20241101	103700	4700570	8680	8680	8680	8680	0
559	20241101	103600	4700570	8680	8680	8680	8680	0
560	20241101	103500	4700570	8680	8680	8680	8680	0
561	20241101	103400	4700570	8680	8680	8680	8680	0
562	20241101	103300	4700570	8680	8680	8680	8680	0
563	20241101	103200	4700570	8680	8680	8680	8680	0
564	20241101	103100	4700570	8680	8680	8680	8680	0
565	20241101	103000	4700570	8680	8680	8680	8680	0
566	20241101	102900	4700570	8680	8680	8680	8680	0
567	20241101	102800	4700570	8680	8680	8680	8680	0
568	20241101	102700	4700570	8680	8680	8680	8680	29
569	20241101	102600	4448850	8680	8680	8680	8680	0
570	20241101	102500	4448850	8680	8680	8680	8680	0
571	20241101	102400	4448850	8680	8680	8680	8680	0
572	20241101	102300	4448850	8680	8680	8680	8680	0
573	20241101	102200	4448850	8680	8680	8680	8680	0
574	20241101	102100	4448850	8680	8680	8680	8680	0
575	20241101	102000	4448850	8680	8680	8680	8680	0
576	20241101	101900	4448850	8680	8680	8680	8680	0
577	20241101	101800	4448850	8680	8680	8680	8680	0
578	20241101	101700	4448850	8680	8680	8680	8680	0
579	20241101	101600	4448850	8680	8680	8680	8680	0
580	20241101	101500	4448850	8680	8680	8680	8680	0
581	20241101	101400	4448850	8680	8680	8680	8680	0
582	20241101	101300	4448850	8680	8680	8680	8680	0
583	20241101	101200	4448850	8680	8680	8680	8680	6
584	20241101	101100	4396770	8660	8660	8660	8660	0
585	20241101	101000	4396770	8660	8660	8660	8660	8
586	20241101	100900	4327490	8650	8650	8650	8650	0
587	20241101	100800	4327490	8650	8650	8650	8650	0
588	20241101	100700	4327490	8650	8650	8650	8650	0
589	20241101	100600	4327490	8650	8650	8650	8650	0
590	20241101	100500	4327490	8650	8650	8650	8650	0
591	20241101	100400	4327490	8650	8650	8650	8650	140
592	20241101	100300	3116490	8650	8650	8650	8650	47
593	20241101	100200	2709940	8660	8660	8660	8660	0
594	20241101	100100	2709940	8660	8660	8660	8660	0
595	20241101	100000	2709940	8660	8660	8660	8660	15
596	20241101	095900	2580040	8670	8670	8670	8670	1
597	20241101	095800	2571370	8710	8710	8710	8710	0
598	20241101	095700	2571370	8710	8710	8710	8710	0
599	20241101	095600	2571370	8710	8710	8710	8710	0
600	20241101	095500	2571370	8710	8710	8710	8710	0
601	20241101	095400	2571370	8710	8710	8710	8710	0
602	20241101	095300	2571370	8710	8710	8710	8710	0
603	20241101	095200	2571370	8710	8710	8710	8710	0
604	20241101	095100	2571370	8710	8710	8710	8710	0
605	20241101	095000	2571370	8710	8710	8710	8710	0
606	20241101	094900	2571370	8710	8710	8710	8710	0
607	20241101	094800	2571370	8710	8710	8710	8710	0
608	20241101	094700	2571370	8710	8710	8710	8710	0
609	20241101	094600	2571370	8710	8710	8710	8710	1
610	20241101	094500	2562660	8660	8660	8660	8660	0
611	20241101	094400	2562660	8660	8660	8660	8660	0
612	20241101	094300	2562660	8660	8660	8660	8660	0
613	20241101	094200	2562660	8660	8660	8660	8660	0
614	20241101	094100	2562660	8660	8660	8660	8660	70
615	20241101	094000	1956460	8660	8660	8660	8660	0
616	20241101	093900	1956460	8660	8660	8660	8660	0
617	20241101	093800	1956460	8660	8660	8660	8660	0
618	20241101	093700	1956460	8660	8660	8660	8660	0
619	20241101	093600	1956460	8660	8660	8660	8660	0
620	20241101	093500	1956460	8660	8660	8660	8660	0
621	20241101	093400	1956460	8660	8660	8660	8660	0
622	20241101	093300	1956460	8660	8660	8660	8660	0
623	20241101	093200	1956460	8660	8660	8660	8660	0
624	20241101	093100	1956460	8660	8660	8660	8660	0
625	20241101	093000	1956460	8660	8660	8660	8660	0
626	20241101	092900	1956460	8660	8660	8660	8660	0
627	20241101	092800	1956460	8660	8660	8660	8660	0
628	20241101	092700	1956460	8660	8660	8660	8660	0
629	20241101	092600	1956460	8660	8660	8660	8660	0
630	20241101	092500	1956460	8660	8660	8660	8660	1
631	20241101	092400	1947800	8650	8650	8650	8650	0
632	20241101	092300	1947800	8650	8650	8650	8650	0
633	20241101	092200	1947800	8650	8650	8650	8650	0
634	20241101	092100	1947800	8650	8650	8650	8650	0
635	20241101	092000	1947800	8650	8650	8650	8650	0
636	20241101	091900	1947800	8650	8650	8650	8650	0
637	20241101	091800	1947800	8650	8650	8650	8650	0
638	20241101	091700	1947800	8650	8650	8650	8650	0
639	20241101	091600	1947800	8650	8650	8650	8650	0
640	20241101	091500	1947800	8650	8650	8650	8650	0
641	20241101	091400	1947800	8650	8650	8650	8650	0
642	20241101	091300	1947800	8650	8650	8650	8650	0
643	20241101	091200	1947800	8650	8650	8650	8650	0
644	20241101	091100	1947800	8650	8650	8650	8650	0
645	20241101	091000	1947800	8650	8660	8660	8650	203
646	20241101	090900	191820	8660	8660	8660	8660	3
647	20241101	090800	165840	8720	8720	8720	8720	0
648	20241101	090700	165840	8720	8720	8720	8720	0
649	20241101	090600	165840	8720	8720	8720	8720	1
650	20241101	090500	157120	8720	8720	8720	8720	14
651	20241101	090400	35040	8760	8760	8760	8760	0
652	20241101	090300	35040	8760	8760	8760	8760	0
653	20241101	090200	35040	8760	8760	8760	8760	0
654	20241101	090100	35040	8760	8760	8760	8760	0
655	20241101	090000	35040	8760	8760	8760	8760	4