KissMeData/111710/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	200800	57931740	5470	5470	5470	5470	201
3	20241101	200700	57931740	5470	5470	5470	5470	0
4	20241101	200600	57931740	5470	5470	5470	5470	0
5	20241101	200500	57931740	5470	5470	5470	5470	0
6	20241101	200400	57931740	5470	5470	5470	5470	0
7	20241101	200300	57931740	5470	5470	5470	5470	0
8	20241101	200200	57931740	5470	5470	5470	5470	0
9	20241101	200100	57931740	5470	5470	5470	5470	0
10	20241101	200000	57931740	5470	5470	5470	5470	0
11	20241101	195900	57931740	5470	5470	5470	5470	0
12	20241101	195800	57931740	5470	5470	5470	5470	0
13	20241101	195700	57931740	5470	5470	5470	5470	0
14	20241101	195600	57931740	5470	5470	5470	5470	0
15	20241101	195500	57931740	5470	5470	5470	5470	0
16	20241101	195400	57931740	5470	5470	5470	5470	0
17	20241101	195300	57931740	5470	5470	5470	5470	0
18	20241101	195200	57931740	5470	5470	5470	5470	0
19	20241101	195100	57931740	5470	5470	5470	5470	0
20	20241101	195000	57931740	5470	5470	5470	5470	0
21	20241101	194900	57931740	5470	5470	5470	5470	0
22	20241101	194800	57931740	5470	5470	5470	5470	0
23	20241101	194700	57931740	5470	5470	5470	5470	0
24	20241101	194600	57931740	5470	5470	5470	5470	0
25	20241101	194500	57931740	5470	5470	5470	5470	0
26	20241101	194400	57931740	5470	5470	5470	5470	0
27	20241101	194300	57931740	5470	5470	5470	5470	0
28	20241101	194200	57931740	5470	5470	5470	5470	0
29	20241101	194100	57931740	5470	5470	5470	5470	0
30	20241101	194000	57931740	5470	5470	5470	5470	0
31	20241101	193900	57931740	5470	5470	5470	5470	0
32	20241101	193800	57931740	5470	5470	5470	5470	201
33	20241101	193700	57931740	5470	5470	5470	5470	0
34	20241101	193600	57931740	5470	5470	5470	5470	0
35	20241101	193500	57931740	5470	5470	5470	5470	0
36	20241101	193400	57931740	5470	5470	5470	5470	0
37	20241101	193300	57931740	5470	5470	5470	5470	0
38	20241101	193200	57931740	5470	5470	5470	5470	0
39	20241101	193100	57931740	5470	5470	5470	5470	0
40	20241101	193000	57931740	5470	5470	5470	5470	0
41	20241101	192900	57931740	5470	5470	5470	5470	0
42	20241101	192800	57931740	5470	5470	5470	5470	0
43	20241101	192700	57931740	5470	5470	5470	5470	0
44	20241101	192600	57931740	5470	5470	5470	5470	0
45	20241101	192500	57931740	5470	5470	5470	5470	0
46	20241101	192400	57931740	5470	5470	5470	5470	0
47	20241101	192300	57931740	5470	5470	5470	5470	0
48	20241101	192200	57931740	5470	5470	5470	5470	0
49	20241101	192100	57931740	5470	5470	5470	5470	0
50	20241101	192000	57931740	5470	5470	5470	5470	0
51	20241101	191900	57931740	5470	5470	5470	5470	0
52	20241101	191800	57931740	5470	5470	5470	5470	0
53	20241101	191700	57931740	5470	5470	5470	5470	0
54	20241101	191600	57931740	5470	5470	5470	5470	0
55	20241101	191500	57931740	5470	5470	5470	5470	0
56	20241101	191400	57931740	5470	5470	5470	5470	0
57	20241101	191300	57931740	5470	5470	5470	5470	0
58	20241101	191200	57931740	5470	5470	5470	5470	0
59	20241101	191100	57931740	5470	5470	5470	5470	0
60	20241101	191000	57931740	5470	5470	5470	5470	0
61	20241101	190900	57931740	5470	5470	5470	5470	0
62	20241101	190800	57931740	5470	5470	5470	5470	201
63	20241101	190700	57931740	5470	5470	5470	5470	0
64	20241101	190600	57931740	5470	5470	5470	5470	0
65	20241101	190500	57931740	5470	5470	5470	5470	0
66	20241101	190400	57931740	5470	5470	5470	5470	0
67	20241101	190300	57931740	5470	5470	5470	5470	0
68	20241101	190200	57931740	5470	5470	5470	5470	0
69	20241101	190100	57931740	5470	5470	5470	5470	0
70	20241101	190000	57931740	5470	5470	5470	5470	0
71	20241101	185900	57931740	5470	5470	5470	5470	0
72	20241101	185800	57931740	5470	5470	5470	5470	0
73	20241101	185700	57931740	5470	5470	5470	5470	0
74	20241101	185600	57931740	5470	5470	5470	5470	0
75	20241101	185500	57931740	5470	5470	5470	5470	0
76	20241101	185400	57931740	5470	5470	5470	5470	0
77	20241101	185300	57931740	5470	5470	5470	5470	0
78	20241101	185200	57931740	5470	5470	5470	5470	0
79	20241101	185100	57931740	5470	5470	5470	5470	0
80	20241101	185000	57931740	5470	5470	5470	5470	0
81	20241101	184900	57931740	5470	5470	5470	5470	0
82	20241101	184800	57931740	5470	5470	5470	5470	0
83	20241101	184700	57931740	5470	5470	5470	5470	0
84	20241101	184600	57931740	5470	5470	5470	5470	0
85	20241101	184500	57931740	5470	5470	5470	5470	0
86	20241101	184400	57931740	5470	5470	5470	5470	0
87	20241101	184300	57931740	5470	5470	5470	5470	0
88	20241101	184200	57931740	5470	5470	5470	5470	0
89	20241101	184100	57931740	5470	5470	5470	5470	0
90	20241101	184000	57931740	5470	5470	5470	5470	0
91	20241101	183900	57931740	5470	5470	5470	5470	0
92	20241101	183800	57931740	5470	5470	5470	5470	201
93	20241101	183700	57931740	5470	5470	5470	5470	0
94	20241101	183600	57931740	5470	5470	5470	5470	0
95	20241101	183500	57931740	5470	5470	5470	5470	0
96	20241101	183400	57931740	5470	5470	5470	5470	0
97	20241101	183300	57931740	5470	5470	5470	5470	0
98	20241101	183200	57931740	5470	5470	5470	5470	0
99	20241101	183100	57931740	5470	5470	5470	5470	0
100	20241101	183000	57931740	5470	5470	5470	5470	0
101	20241101	182900	57931740	5470	5470	5470	5470	0
102	20241101	182800	57931740	5470	5470	5470	5470	0
103	20241101	182700	57931740	5470	5470	5470	5470	0
104	20241101	182600	57931740	5470	5470	5470	5470	0
105	20241101	182500	57931740	5470	5470	5470	5470	0
106	20241101	182400	57931740	5470	5470	5470	5470	0
107	20241101	182300	57931740	5470	5470	5470	5470	0
108	20241101	182200	57931740	5470	5470	5470	5470	0
109	20241101	182100	57931740	5470	5470	5470	5470	0
110	20241101	182000	57931740	5470	5470	5470	5470	0
111	20241101	181900	57931740	5470	5470	5470	5470	0
112	20241101	181800	57931740	5470	5470	5470	5470	0
113	20241101	181700	57931740	5470	5470	5470	5470	0
114	20241101	181600	57931740	5470	5470	5470	5470	0
115	20241101	181500	57931740	5470	5470	5470	5470	0
116	20241101	181400	57931740	5470	5470	5470	5470	0
117	20241101	181300	57931740	5470	5470	5470	5470	0
118	20241101	181200	57931740	5470	5470	5470	5470	0
119	20241101	181100	57931740	5470	5470	5470	5470	0
120	20241101	181000	57931740	5470	5470	5470	5470	0
121	20241101	180900	57931740	5470	5470	5470	5470	0
122	20241101	180800	57931740	5470	5470	5470	5470	201
123	20241101	180700	57931740	5470	5470	5470	5470	0
124	20241101	180600	57931740	5470	5470	5470	5470	0
125	20241101	180500	57931740	5470	5470	5470	5470	0
126	20241101	180400	57931740	5470	5470	5470	5470	0
127	20241101	180300	57931740	5470	5470	5470	5470	0
128	20241101	180200	57931740	5470	5470	5470	5470	0
129	20241101	180100	57931740	5470	5470	5470	5470	0
130	20241101	180000	57931740	5470	5470	5470	5470	0
131	20241101	175900	57931740	5470	5470	5470	5470	0
132	20241101	175800	57931740	5470	5470	5470	5470	0
133	20241101	175700	57931740	5470	5470	5470	5470	0
134	20241101	175600	57931740	5470	5470	5470	5470	0
135	20241101	175500	57931740	5470	5470	5470	5470	0
136	20241101	175400	57931740	5470	5470	5470	5470	0
137	20241101	175300	57931740	5470	5470	5470	5470	0
138	20241101	175200	57931740	5470	5470	5470	5470	0
139	20241101	175100	57931740	5470	5470	5470	5470	0
140	20241101	175000	57931740	5470	5470	5470	5470	0
141	20241101	174900	57931740	5470	5470	5470	5470	0
142	20241101	174800	57931740	5470	5470	5470	5470	0
143	20241101	174700	57931740	5470	5470	5470	5470	0
144	20241101	174600	57931740	5470	5470	5470	5470	0
145	20241101	174500	57931740	5470	5470	5470	5470	0
146	20241101	174400	57931740	5470	5470	5470	5470	0
147	20241101	174300	57931740	5470	5470	5470	5470	0
148	20241101	174200	57931740	5470	5470	5470	5470	0
149	20241101	174100	57931740	5470	5470	5470	5470	0
150	20241101	174000	57931740	5470	5470	5470	5470	0
151	20241101	173900	57931740	5470	5470	5470	5470	0
152	20241101	173800	57931740	5470	5470	5470	5470	201
153	20241101	173700	57931740	5470	5470	5470	5470	0
154	20241101	173600	57931740	5470	5470	5470	5470	0
155	20241101	173500	57931740	5470	5470	5470	5470	0
156	20241101	173400	57931740	5470	5470	5470	5470	0
157	20241101	173300	57931740	5470	5470	5470	5470	0
158	20241101	173200	57931740	5470	5470	5470	5470	0
159	20241101	173100	57931740	5470	5470	5470	5470	0
160	20241101	173000	57931740	5470	5470	5470	5470	0
161	20241101	172900	57931740	5470	5470	5470	5470	0
162	20241101	172800	57931740	5470	5470	5470	5470	0
163	20241101	172700	57931740	5470	5470	5470	5470	0
164	20241101	172600	57931740	5470	5470	5470	5470	0
165	20241101	172500	57931740	5470	5470	5470	5470	0
166	20241101	172400	57931740	5470	5470	5470	5470	0
167	20241101	172300	57931740	5470	5470	5470	5470	0
168	20241101	172200	57931740	5470	5470	5470	5470	0
169	20241101	172100	57931740	5470	5470	5470	5470	0
170	20241101	172000	57931740	5470	5470	5470	5470	0
171	20241101	171900	57931740	5470	5470	5470	5470	0
172	20241101	171800	57931740	5470	5470	5470	5470	0
173	20241101	171700	57931740	5470	5470	5470	5470	0
174	20241101	171600	57931740	5470	5470	5470	5470	0
175	20241101	171500	57931740	5470	5470	5470	5470	0
176	20241101	171400	57931740	5470	5470	5470	5470	0
177	20241101	171300	57931740	5470	5470	5470	5470	0
178	20241101	171200	57931740	5470	5470	5470	5470	0
179	20241101	171100	57931740	5470	5470	5470	5470	0
180	20241101	171000	57931740	5470	5470	5470	5470	0
181	20241101	170900	57931740	5470	5470	5470	5470	0
182	20241101	170800	57931740	5470	5470	5470	5470	201
183	20241101	170700	57931740	5470	5470	5470	5470	0
184	20241101	170600	57931740	5470	5470	5470	5470	0
185	20241101	170500	57931740	5470	5470	5470	5470	0
186	20241101	170400	57931740	5470	5470	5470	5470	0
187	20241101	170300	57931740	5470	5470	5470	5470	0
188	20241101	170200	57931740	5470	5470	5470	5470	0
189	20241101	170100	57931740	5470	5470	5470	5470	0
190	20241101	170000	57931740	5470	5470	5470	5470	0
191	20241101	165900	57931740	5470	5470	5470	5470	0
192	20241101	165800	57931740	5470	5470	5470	5470	0
193	20241101	165700	57931740	5470	5470	5470	5470	0
194	20241101	165600	57931740	5470	5470	5470	5470	0
195	20241101	165500	57931740	5470	5470	5470	5470	0
196	20241101	165400	57931740	5470	5470	5470	5470	0
197	20241101	165300	57931740	5470	5470	5470	5470	0
198	20241101	165200	57931740	5470	5470	5470	5470	0
199	20241101	165100	57931740	5470	5470	5470	5470	0
200	20241101	165000	57931740	5470	5470	5470	5470	0
201	20241101	164900	57931740	5470	5470	5470	5470	0
202	20241101	164800	57931740	5470	5470	5470	5470	0
203	20241101	164700	57931740	5470	5470	5470	5470	0
204	20241101	164600	57931740	5470	5470	5470	5470	0
205	20241101	164500	57931740	5470	5470	5470	5470	0
206	20241101	164400	57931740	5470	5470	5470	5470	0
207	20241101	164300	57931740	5470	5470	5470	5470	0
208	20241101	164200	57931740	5470	5470	5470	5470	0
209	20241101	164100	57931740	5470	5470	5470	5470	0
210	20241101	164000	57931740	5470	5470	5470	5470	0
211	20241101	163900	57931740	5470	5470	5470	5470	0
212	20241101	163800	57931740	5470	5470	5470	5470	201
213	20241101	163700	57931740	5470	5470	5470	5470	0
214	20241101	163600	57931740	5470	5470	5470	5470	0
215	20241101	163500	57931740	5470	5470	5470	5470	0
216	20241101	163400	57931740	5470	5470	5470	5470	0
217	20241101	163300	57931740	5470	5470	5470	5470	0
218	20241101	163200	57931740	5470	5470	5470	5470	0
219	20241101	163100	57931740	5470	5470	5470	5470	0
220	20241101	163000	57931740	5470	5470	5470	5470	0
221	20241101	162900	57931740	5470	5470	5470	5470	0
222	20241101	162800	57931740	5470	5470	5470	5470	0
223	20241101	162700	57931740	5470	5470	5470	5470	0
224	20241101	162600	57931740	5470	5470	5470	5470	0
225	20241101	162500	57931740	5470	5470	5470	5470	0
226	20241101	162400	57931740	5470	5470	5470	5470	0
227	20241101	162300	57931740	5470	5470	5470	5470	0
228	20241101	162200	57931740	5470	5470	5470	5470	0
229	20241101	162100	57931740	5470	5470	5470	5470	0
230	20241101	162000	57931740	5470	5470	5470	5470	0
231	20241101	161900	57931740	5470	5470	5470	5470	0
232	20241101	161800	57931740	5470	5470	5470	5470	0
233	20241101	161700	57931740	5470	5470	5470	5470	0
234	20241101	161600	57931740	5470	5470	5470	5470	0
235	20241101	161500	57931740	5470	5470	5470	5470	0
236	20241101	161400	57931740	5470	5470	5470	5470	0
237	20241101	161300	57931740	5470	5470	5470	5470	0
238	20241101	161200	57931740	5470	5470	5470	5470	0
239	20241101	161100	57931740	5470	5470	5470	5470	0
240	20241101	161000	57931740	5470	5470	5470	5470	0
241	20241101	160900	57931740	5470	5470	5470	5470	0
242	20241101	160800	57931740	5470	5470	5470	5470	201
243	20241101	160700	57931740	5470	5470	5470	5470	0
244	20241101	160600	57931740	5470	5470	5470	5470	0
245	20241101	160500	57931740	5470	5470	5470	5470	0
246	20241101	160400	57931740	5470	5470	5470	5470	0
247	20241101	160300	57931740	5470	5470	5470	5470	0
248	20241101	160200	57931740	5470	5470	5470	5470	0
249	20241101	160100	57931740	5470	5470	5470	5470	0
250	20241101	160000	57931740	5470	5470	5470	5470	0
251	20241101	155900	57931740	5470	5470	5470	5470	0
252	20241101	155800	57931740	5470	5470	5470	5470	0
253	20241101	155700	57931740	5470	5470	5470	5470	0
254	20241101	155600	57931740	5470	5470	5470	5470	0
255	20241101	155500	57931740	5470	5470	5470	5470	0
256	20241101	155400	57931740	5470	5470	5470	5470	0
257	20241101	155300	57931740	5470	5470	5470	5470	0
258	20241101	155200	57931740	5470	5470	5470	5470	0
259	20241101	155100	57931740	5470	5470	5470	5470	0
260	20241101	155000	57931740	5470	5470	5470	5470	0
261	20241101	154900	57931740	5470	5470	5470	5470	0
262	20241101	154800	57931740	5470	5470	5470	5470	0
263	20241101	154700	57931740	5470	5470	5470	5470	0
264	20241101	154600	57931740	5470	5470	5470	5470	0
265	20241101	154500	57931740	5470	5470	5470	5470	0
266	20241101	154400	57931740	5470	5470	5470	5470	0
267	20241101	154300	57931740	5470	5470	5470	5470	0
268	20241101	154200	57931740	5470	5470	5470	5470	0
269	20241101	154100	57931740	5470	5470	5470	5470	0
270	20241101	154000	57931740	5470	5470	5470	5470	0
271	20241101	153900	57931740	5470	5470	5470	5470	0
272	20241101	153800	57931740	5470	5470	5470	5470	201
273	20241101	153700	57931740	5470	5470	5470	5470	0
274	20241101	153600	57931740	5470	5470	5470	5470	0
275	20241101	153500	57931740	5470	5470	5470	5470	0
276	20241101	153400	57931740	5470	5470	5470	5470	0
277	20241101	153300	57931740	5470	5470	5470	5470	0
278	20241101	153200	57931740	5470	5470	5470	5470	0
279	20241101	153100	57931740	5470	5470	5470	5470	0
280	20241101	153000	57931740	5470	5470	5470	5470	201
281	20241101	152900	56832270	5470	5470	5470	5470	0
282	20241101	152800	56832270	5470	5470	5470	5470	0
283	20241101	152700	56832270	5470	5470	5470	5470	0
284	20241101	152600	56832270	5470	5470	5470	5470	0
285	20241101	152500	56832270	5470	5470	5470	5470	0
286	20241101	152400	56832270	5470	5470	5470	5470	0
287	20241101	152300	56832270	5470	5470	5470	5470	0
288	20241101	152200	56832270	5470	5470	5470	5470	0
289	20241101	152100	56832270	5470	5470	5470	5470	0
290	20241101	152000	56832270	5470	5470	5470	5470	0
291	20241101	151900	56832270	5470	5470	5470	5470	0
292	20241101	151800	56832270	5470	5470	5470	5470	0
293	20241101	151700	56832270	5470	5470	5470	5470	1
294	20241101	151600	56826800	5470	5470	5470	5470	0
295	20241101	151500	56826800	5470	5460	5470	5460	8
296	20241101	151400	56783050	5470	5470	5470	5470	0
297	20241101	151300	56783050	5470	5470	5470	5470	0
298	20241101	151200	56783050	5470	5470	5470	5470	0
299	20241101	151100	56783050	5470	5470	5470	5470	3
300	20241101	151000	56766640	5470	5470	5470	5470	0
301	20241101	150900	56766640	5470	5470	5470	5470	0
302	20241101	150800	56766640	5470	5470	5470	5470	0
303	20241101	150700	56766640	5470	5470	5470	5470	0
304	20241101	150600	56766640	5470	5470	5470	5470	0
305	20241101	150500	56766640	5470	5470	5470	5470	0
306	20241101	150400	56766640	5470	5470	5470	5470	0
307	20241101	150300	56766640	5470	5470	5470	5470	0
308	20241101	150200	56766640	5470	5470	5470	5470	0
309	20241101	150100	56766640	5470	5470	5470	5470	0
310	20241101	150000	56766640	5470	5440	5470	5440	14
311	20241101	145900	56690420	5440	5440	5440	5440	28
312	20241101	145800	56538100	5470	5470	5470	5470	0
313	20241101	145700	56538100	5470	5470	5470	5470	0
314	20241101	145600	56538100	5470	5470	5470	5470	0
315	20241101	145500	56538100	5470	5470	5470	5470	0
316	20241101	145400	56538100	5470	5470	5470	5470	0
317	20241101	145300	56538100	5470	5470	5470	5470	0
318	20241101	145200	56538100	5470	5470	5470	5470	0
319	20241101	145100	56538100	5470	5470	5470	5470	0
320	20241101	145000	56538100	5470	5470	5470	5470	0
321	20241101	144900	56538100	5470	5470	5470	5470	0
322	20241101	144800	56538100	5470	5470	5470	5470	0
323	20241101	144700	56538100	5470	5470	5470	5470	0
324	20241101	144600	56538100	5470	5470	5470	5470	0
325	20241101	144500	56538100	5470	5460	5470	5460	127
326	20241101	144400	55844660	5460	5460	5460	5460	0
327	20241101	144300	55844660	5460	5460	5460	5460	500
328	20241101	144200	53114660	5460	5460	5460	5460	0
329	20241101	144100	53114660	5460	5460	5460	5460	0
330	20241101	144000	53114660	5460	5460	5460	5460	0
331	20241101	143900	53114660	5460	5460	5460	5460	0
332	20241101	143800	53114660	5460	5460	5460	5460	0
333	20241101	143700	53114660	5460	5460	5460	5460	0
334	20241101	143600	53114660	5460	5460	5460	5460	0
335	20241101	143500	53114660	5460	5460	5460	5460	0
336	20241101	143400	53114660	5460	5460	5460	5460	0
337	20241101	143300	53114660	5460	5460	5460	5460	0
338	20241101	143200	53114660	5460	5460	5460	5460	0
339	20241101	143100	53114660	5460	5460	5460	5460	0
340	20241101	143000	53114660	5460	5460	5460	5460	0
341	20241101	142900	53114660	5460	5460	5460	5460	0
342	20241101	142800	53114660	5460	5460	5460	5460	0
343	20241101	142700	53114660	5460	5460	5460	5460	0
344	20241101	142600	53114660	5460	5460	5460	5460	0
345	20241101	142500	53114660	5460	5460	5460	5460	0
346	20241101	142400	53114660	5460	5460	5460	5460	0
347	20241101	142300	53114660	5460	5460	5460	5460	0
348	20241101	142200	53114660	5460	5460	5460	5460	0
349	20241101	142100	53114660	5460	5460	5460	5460	0
350	20241101	142000	53114660	5460	5460	5460	5460	0
351	20241101	141900	53114660	5460	5460	5460	5460	0
352	20241101	141800	53114660	5460	5460	5460	5460	0
353	20241101	141700	53114660	5460	5460	5460	5460	0
354	20241101	141600	53114660	5460	5460	5460	5460	17
355	20241101	141500	53021840	5440	5460	5460	5440	3
356	20241101	141400	53005500	5460	5460	5460	5460	0
357	20241101	141300	53005500	5460	5460	5460	5460	0
358	20241101	141200	53005500	5460	5460	5460	5460	43
359	20241101	141100	52770720	5460	5460	5460	5460	0
360	20241101	141000	52770720	5460	5460	5460	5460	0
361	20241101	140900	52770720	5460	5460	5460	5460	0
362	20241101	140800	52770720	5460	5460	5460	5460	0
363	20241101	140700	52770720	5460	5460	5460	5460	0
364	20241101	140600	52770720	5460	5460	5460	5460	0
365	20241101	140500	52770720	5460	5460	5460	5460	0
366	20241101	140400	52770720	5460	5460	5460	5460	0
367	20241101	140300	52770720	5460	5460	5460	5460	0
368	20241101	140200	52770720	5460	5460	5460	5460	4
369	20241101	140100	52748880	5460	5460	5460	5460	0
370	20241101	140000	52748880	5460	5460	5460	5460	0
371	20241101	135900	52748880	5460	5460	5460	5460	10
372	20241101	135800	52694280	5460	5430	5460	5430	1007
373	20241101	135700	47226060	5470	5470	5470	5470	0
374	20241101	135600	47226060	5470	5470	5470	5470	0
375	20241101	135500	47226060	5470	5470	5470	5470	0
376	20241101	135400	47226060	5470	5470	5470	5470	0
377	20241101	135300	47226060	5470	5470	5470	5470	0
378	20241101	135200	47226060	5470	5470	5470	5470	0
379	20241101	135100	47226060	5470	5470	5470	5470	0
380	20241101	135000	47226060	5470	5470	5470	5470	0
381	20241101	134900	47226060	5470	5470	5470	5470	0
382	20241101	134800	47226060	5470	5470	5470	5470	0
383	20241101	134700	47226060	5470	5470	5470	5470	0
384	20241101	134600	47226060	5470	5470	5470	5470	0
385	20241101	134500	47226060	5470	5470	5470	5470	0
386	20241101	134400	47226060	5470	5470	5470	5470	0
387	20241101	134300	47226060	5470	5470	5470	5470	0
388	20241101	134200	47226060	5470	5470	5470	5470	0
389	20241101	134100	47226060	5470	5470	5470	5470	0
390	20241101	134000	47226060	5470	5470	5470	5470	0
391	20241101	133900	47226060	5470	5470	5470	5470	92
392	20241101	133800	46722820	5470	5470	5470	5470	0
393	20241101	133700	46722820	5470	5470	5470	5470	0
394	20241101	133600	46722820	5470	5470	5470	5470	0
395	20241101	133500	46722820	5470	5470	5470	5470	0
396	20241101	133400	46722820	5470	5470	5470	5470	0
397	20241101	133300	46722820	5470	5470	5470	5470	19
398	20241101	133200	46618890	5470	5470	5470	5470	0
399	20241101	133100	46618890	5470	5470	5470	5470	0
400	20241101	133000	46618890	5470	5470	5470	5470	0
401	20241101	132900	46618890	5470	5470	5470	5470	0
402	20241101	132800	46618890	5470	5470	5470	5470	0
403	20241101	132700	46618890	5470	5470	5470	5470	0
404	20241101	132600	46618890	5470	5470	5470	5470	0
405	20241101	132500	46618890	5470	5470	5470	5470	0
406	20241101	132400	46618890	5470	5470	5470	5470	0
407	20241101	132300	46618890	5470	5470	5470	5470	0
408	20241101	132200	46618890	5470	5470	5470	5470	0
409	20241101	132100	46618890	5470	5470	5470	5470	0
410	20241101	132000	46618890	5470	5470	5470	5470	0
411	20241101	131900	46618890	5470	5470	5470	5470	1
412	20241101	131800	46613420	5480	5480	5480	5480	0
413	20241101	131700	46613420	5480	5480	5480	5480	0
414	20241101	131600	46613420	5480	5480	5480	5480	0
415	20241101	131500	46613420	5480	5480	5480	5480	0
416	20241101	131400	46613420	5480	5480	5480	5480	0
417	20241101	131300	46613420	5480	5480	5480	5480	0
418	20241101	131200	46613420	5480	5480	5480	5480	0
419	20241101	131100	46613420	5480	5480	5480	5480	0
420	20241101	131000	46613420	5480	5480	5480	5480	0
421	20241101	130900	46613420	5480	5480	5480	5480	0
422	20241101	130800	46613420	5480	5480	5480	5480	0
423	20241101	130700	46613420	5480	5480	5480	5480	0
424	20241101	130600	46613420	5480	5480	5480	5480	0
425	20241101	130500	46613420	5480	5480	5480	5480	0
426	20241101	130400	46613420	5480	5440	5480	5430	840
427	20241101	130300	42022000	5460	5460	5460	5460	0
428	20241101	130200	42022000	5460	5460	5460	5460	0
429	20241101	130100	42022000	5460	5460	5460	5460	0
430	20241101	130000	42022000	5460	5460	5460	5460	0
431	20241101	125900	42022000	5460	5460	5460	5460	0
432	20241101	125800	42022000	5460	5460	5460	5460	0
433	20241101	125700	42022000	5460	5460	5460	5460	0
434	20241101	125600	42022000	5460	5460	5460	5460	0
435	20241101	125500	42022000	5460	5460	5460	5460	0
436	20241101	125400	42022000	5460	5460	5460	5460	0
437	20241101	125300	42022000	5460	5460	5460	5460	1
438	20241101	125200	42016540	5460	5460	5460	5460	0
439	20241101	125100	42016540	5460	5460	5460	5460	0
440	20241101	125000	42016540	5460	5460	5460	5460	0
441	20241101	124900	42016540	5460	5460	5460	5460	0
442	20241101	124800	42016540	5460	5460	5460	5460	0
443	20241101	124700	42016540	5460	5460	5460	5460	0
444	20241101	124600	42016540	5460	5460	5460	5460	29
445	20241101	124500	41858200	5480	5480	5480	5480	0
446	20241101	124400	41858200	5480	5480	5480	5480	0
447	20241101	124300	41858200	5480	5480	5480	5480	0
448	20241101	124200	41858200	5480	5480	5480	5480	1
449	20241101	124100	41852720	5480	5480	5480	5480	0
450	20241101	124000	41852720	5480	5480	5480	5480	0
451	20241101	123900	41852720	5480	5480	5480	5480	0
452	20241101	123800	41852720	5480	5480	5480	5480	0
453	20241101	123700	41852720	5480	5480	5480	5480	0
454	20241101	123600	41852720	5480	5480	5480	5480	0
455	20241101	123500	41852720	5480	5480	5480	5480	0
456	20241101	123400	41852720	5480	5480	5480	5480	0
457	20241101	123300	41852720	5480	5480	5480	5480	0
458	20241101	123200	41852720	5480	5480	5480	5480	0
459	20241101	123100	41852720	5480	5480	5480	5480	0
460	20241101	123000	41852720	5480	5480	5480	5480	100
461	20241101	122900	41304720	5480	5480	5480	5480	0
462	20241101	122800	41304720	5480	5480	5480	5480	0
463	20241101	122700	41304720	5480	5480	5480	5480	0
464	20241101	122600	41304720	5480	5480	5480	5480	0
465	20241101	122500	41304720	5480	5480	5480	5480	0
466	20241101	122400	41304720	5480	5480	5480	5480	0
467	20241101	122300	41304720	5480	5480	5480	5480	0
468	20241101	122200	41304720	5480	5480	5480	5480	0
469	20241101	122100	41304720	5480	5480	5480	5480	0
470	20241101	122000	41304720	5480	5480	5480	5480	0
471	20241101	121900	41304720	5480	5480	5480	5480	0
472	20241101	121800	41304720	5480	5480	5480	5480	0
473	20241101	121700	41304720	5480	5480	5480	5480	0
474	20241101	121600	41304720	5480	5480	5480	5480	0
475	20241101	121500	41304720	5480	5480	5480	5480	0
476	20241101	121400	41304720	5480	5480	5480	5480	0
477	20241101	121300	41304720	5480	5480	5480	5480	0
478	20241101	121200	41304720	5480	5480	5480	5480	2
479	20241101	121100	41293760	5460	5460	5460	5460	3
480	20241101	121000	41277380	5480	5480	5480	5480	0
481	20241101	120900	41277380	5480	5480	5480	5480	0
482	20241101	120800	41277380	5480	5480	5480	5480	0
483	20241101	120700	41277380	5480	5480	5480	5480	0
484	20241101	120600	41277380	5480	5480	5480	5480	0
485	20241101	120500	41277380	5480	5480	5480	5480	0
486	20241101	120400	41277380	5480	5480	5480	5480	0
487	20241101	120300	41277380	5480	5480	5480	5480	0
488	20241101	120200	41277380	5480	5480	5480	5480	0
489	20241101	120100	41277380	5480	5470	5480	5470	2
490	20241101	120000	41266430	5480	5480	5480	5480	0
491	20241101	115900	41266430	5480	5480	5480	5480	0
492	20241101	115800	41266430	5480	5480	5480	5480	97
493	20241101	115700	40734870	5480	5480	5480	5480	200
494	20241101	115600	39638870	5480	5480	5480	5480	0
495	20241101	115500	39638870	5480	5480	5480	5480	0
496	20241101	115400	39638870	5480	5480	5480	5480	0
497	20241101	115300	39638870	5480	5480	5480	5480	0
498	20241101	115200	39638870	5480	5480	5480	5480	1
499	20241101	115100	39633390	5480	5480	5480	5480	0
500	20241101	115000	39633390	5480	5480	5480	5480	7
501	20241101	114900	39595030	5460	5460	5460	5460	0
502	20241101	114800	39595030	5460	5460	5460	5460	91
503	20241101	114700	39098170	5480	5480	5480	5480	0
504	20241101	114600	39098170	5480	5480	5480	5480	0
505	20241101	114500	39098170	5480	5480	5480	5480	0
506	20241101	114400	39098170	5480	5480	5480	5480	20
507	20241101	114300	38988570	5480	5480	5480	5480	0
508	20241101	114200	38988570	5480	5480	5480	5480	0
509	20241101	114100	38988570	5480	5480	5480	5480	0
510	20241101	114000	38988570	5480	5480	5480	5480	0
511	20241101	113900	38988570	5480	5480	5480	5480	0
512	20241101	113800	38988570	5480	5480	5480	5480	0
513	20241101	113700	38988570	5480	5480	5480	5480	0
514	20241101	113600	38988570	5480	5480	5480	5480	0
515	20241101	113500	38988570	5480	5480	5480	5480	0
516	20241101	113400	38988570	5480	5480	5480	5480	0
517	20241101	113300	38988570	5480	5480	5480	5480	0
518	20241101	113200	38988570	5480	5480	5480	5480	0
519	20241101	113100	38988570	5480	5480	5480	5480	0
520	20241101	113000	38988570	5480	5480	5480	5480	0
521	20241101	112900	38988570	5480	5480	5480	5480	0
522	20241101	112800	38988570	5480	5480	5480	5480	0
523	20241101	112700	38988570	5480	5480	5480	5480	0
524	20241101	112600	38988570	5480	5480	5480	5480	0
525	20241101	112500	38988570	5480	5480	5480	5480	0
526	20241101	112400	38988570	5480	5480	5480	5480	0
527	20241101	112300	38988570	5480	5480	5480	5480	0
528	20241101	112200	38988570	5480	5480	5480	5480	0
529	20241101	112100	38988570	5480	5480	5480	5480	0
530	20241101	112000	38988570	5480	5460	5480	5460	290
531	20241101	111900	37403970	5460	5460	5490	5460	2732
532	20241101	111800	22475910	5460	5460	5460	5460	0
533	20241101	111700	22475910	5460	5460	5460	5460	0
534	20241101	111600	22475910	5460	5460	5460	5460	0
535	20241101	111500	22475910	5460	5460	5460	5460	0
536	20241101	111400	22475910	5460	5460	5460	5460	0
537	20241101	111300	22475910	5460	5460	5460	5460	0
538	20241101	111200	22475910	5460	5460	5460	5460	0
539	20241101	111100	22475910	5460	5460	5460	5460	0
540	20241101	111000	22475910	5460	5460	5460	5460	0
541	20241101	110900	22475910	5460	5460	5460	5460	0
542	20241101	110800	22475910	5460	5460	5460	5460	0
543	20241101	110700	22475910	5460	5460	5460	5460	0
544	20241101	110600	22475910	5460	5460	5460	5460	0
545	20241101	110500	22475910	5460	5460	5460	5460	0
546	20241101	110400	22475910	5460	5460	5460	5460	0
547	20241101	110300	22475910	5460	5430	5460	5430	131
548	20241101	110200	21764250	5430	5430	5430	5430	0
549	20241101	110100	21764250	5430	5430	5430	5430	0
550	20241101	110000	21764250	5430	5430	5430	5430	0
551	20241101	105900	21764250	5430	5430	5430	5430	298
552	20241101	105800	20146110	5430	5430	5430	5430	0
553	20241101	105700	20146110	5430	5430	5430	5430	0
554	20241101	105600	20146110	5430	5430	5430	5430	0
555	20241101	105500	20146110	5430	5430	5430	5430	0
556	20241101	105400	20146110	5430	5430	5430	5430	0
557	20241101	105300	20146110	5430	5430	5430	5430	2
558	20241101	105200	20135250	5460	5460	5460	5460	0
559	20241101	105100	20135250	5460	5460	5460	5460	0
560	20241101	105000	20135250	5460	5460	5460	5460	0
561	20241101	104900	20135250	5460	5460	5460	5460	0
562	20241101	104800	20135250	5460	5460	5460	5460	0
563	20241101	104700	20135250	5460	5460	5460	5460	0
564	20241101	104600	20135250	5460	5460	5460	5460	0
565	20241101	104500	20135250	5460	5460	5460	5460	0
566	20241101	104400	20135250	5460	5460	5460	5460	0
567	20241101	104300	20135250	5460	5460	5460	5460	0
568	20241101	104200	20135250	5460	5460	5460	5460	0
569	20241101	104100	20135250	5460	5460	5460	5460	0
570	20241101	104000	20135250	5460	5460	5460	5460	0
571	20241101	103900	20135250	5460	5460	5460	5460	0
572	20241101	103800	20135250	5460	5460	5460	5460	0
573	20241101	103700	20135250	5460	5460	5460	5460	0
574	20241101	103600	20135250	5460	5460	5460	5460	0
575	20241101	103500	20135250	5460	5460	5460	5460	0
576	20241101	103400	20135250	5460	5460	5460	5460	0
577	20241101	103300	20135250	5460	5460	5460	5460	0
578	20241101	103200	20135250	5460	5460	5460	5460	0
579	20241101	103100	20135250	5460	5460	5460	5460	0
580	20241101	103000	20135250	5460	5460	5460	5460	0
581	20241101	102900	20135250	5460	5460	5460	5460	0
582	20241101	102800	20135250	5460	5460	5460	5460	0
583	20241101	102700	20135250	5460	5460	5460	5460	0
584	20241101	102600	20135250	5460	5460	5460	5460	0
585	20241101	102500	20135250	5460	5460	5460	5460	0
586	20241101	102400	20135250	5460	5460	5460	5460	0
587	20241101	102300	20135250	5460	5440	5460	5440	200
588	20241101	102200	19045630	5360	5360	5360	5360	72
589	20241101	102100	18659710	5450	5450	5450	5450	0
590	20241101	102000	18659710	5450	5450	5450	5450	0
591	20241101	101900	18659710	5450	5450	5450	5450	0
592	20241101	101800	18659710	5450	5450	5450	5450	0
593	20241101	101700	18659710	5450	5450	5450	5450	0
594	20241101	101600	18659710	5450	5450	5450	5450	0
595	20241101	101500	18659710	5450	5450	5450	5450	0
596	20241101	101400	18659710	5450	5450	5450	5450	0
597	20241101	101300	18659710	5450	5450	5450	5450	0
598	20241101	101200	18659710	5450	5450	5450	5450	0
599	20241101	101100	18659710	5450	5450	5450	5450	0
600	20241101	101000	18659710	5450	5450	5450	5450	0
601	20241101	100900	18659710	5450	5450	5450	5450	0
602	20241101	100800	18659710	5450	5450	5450	5450	0
603	20241101	100700	18659710	5450	5450	5450	5450	0
604	20241101	100600	18659710	5450	5450	5450	5450	6
605	20241101	100500	18627010	5450	5450	5450	5450	0
606	20241101	100400	18627010	5450	5450	5450	5450	0
607	20241101	100300	18627010	5450	5450	5450	5450	0
608	20241101	100200	18627010	5450	5450	5450	5450	10
609	20241101	100100	18572510	5450	5450	5450	5450	40
610	20241101	100000	18354510	5450	5450	5450	5450	0
611	20241101	095900	18354510	5450	5450	5450	5450	20
612	20241101	095800	18245510	5450	5450	5450	5450	40
613	20241101	095700	18027510	5450	5450	5450	5450	0
614	20241101	095600	18027510	5450	5450	5450	5450	15
615	20241101	095500	17945760	5460	5460	5460	5460	0
616	20241101	095400	17945760	5460	5460	5460	5460	0
617	20241101	095300	17945760	5460	5460	5460	5460	0
618	20241101	095200	17945760	5460	5460	5460	5460	0
619	20241101	095100	17945760	5460	5460	5460	5460	20
620	20241101	095000	17836560	5460	5460	5460	5460	0
621	20241101	094900	17836560	5460	5460	5460	5460	0
622	20241101	094800	17836560	5460	5460	5460	5460	1
623	20241101	094700	17831100	5460	5460	5460	5460	0
624	20241101	094600	17831100	5460	5460	5460	5460	2
625	20241101	094500	17820180	5470	5470	5470	5470	0
626	20241101	094400	17820180	5470	5470	5470	5470	174
627	20241101	094300	16868400	5470	5470	5470	5470	0
628	20241101	094200	16868400	5470	5470	5470	5470	0
629	20241101	094100	16868400	5470	5470	5470	5470	0
630	20241101	094000	16868400	5470	5470	5470	5470	0
631	20241101	093900	16868400	5470	5470	5470	5470	0
632	20241101	093800	16868400	5470	5470	5470	5470	1
633	20241101	093700	16862930	5450	5450	5450	5450	1
634	20241101	093600	16857480	5450	5450	5450	5450	0
635	20241101	093500	16857480	5450	5450	5450	5450	0
636	20241101	093400	16857480	5450	5450	5450	5450	889
637	20241101	093300	12012430	5450	5450	5450	5450	0
638	20241101	093200	12012430	5450	5450	5450	5450	0
639	20241101	093100	12012430	5450	5390	5450	5390	2000
640	20241101	093000	1120810	5390	5390	5390	5390	0
641	20241101	092900	1120810	5390	5390	5390	5390	0
642	20241101	092800	1120810	5390	5390	5390	5390	0
643	20241101	092700	1120810	5390	5390	5390	5390	0
644	20241101	092600	1120810	5390	5390	5390	5390	0
645	20241101	092500	1120810	5390	5390	5390	5390	0
646	20241101	092400	1120810	5390	5390	5390	5390	82
647	20241101	092300	678830	5390	5390	5390	5390	0
648	20241101	092200	678830	5390	5390	5390	5390	0
649	20241101	092100	678830	5390	5390	5390	5390	19
650	20241101	092000	576420	5440	5440	5440	5440	0
651	20241101	091900	576420	5440	5440	5440	5440	0
652	20241101	091800	576420	5440	5440	5440	5440	0
653	20241101	091700	576420	5440	5440	5440	5440	0
654	20241101	091600	576420	5440	5440	5440	5440	0
655	20241101	091500	576420	5440	5440	5440	5440	0
656	20241101	091400	576420	5440	5440	5440	5440	0
657	20241101	091300	576420	5440	5430	5440	5430	3
658	20241101	091200	560110	5390	5420	5420	5390	5
659	20241101	091100	533040	5440	5440	5440	5440	0
660	20241101	091000	533040	5440	5440	5440	5440	0
661	20241101	090900	533040	5440	5440	5440	5440	0
662	20241101	090800	533040	5440	5440	5440	5440	0
663	20241101	090700	533040	5440	5440	5440	5440	0
664	20241101	090600	533040	5440	5440	5440	5440	0
665	20241101	090500	533040	5440	5440	5440	5440	91
666	20241101	090400	38000	5450	5450	5450	5450	0
667	20241101	090300	38000	5450	5450	5450	5450	0
668	20241101	090200	38000	5450	5450	5450	5450	0
669	20241101	090100	38000	5450	5450	5450	5450	0
670	20241101	090000	38000	5450	5420	5450	5420	7