KissMeData/115310/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	200900	26544220	19930	19930	19930	19930	11
3	20241101	200800	26544220	19930	19930	19930	19930	0
4	20241101	200700	26544220	19930	19930	19930	19930	0
5	20241101	200600	26544220	19930	19930	19930	19930	0
6	20241101	200500	26544220	19930	19930	19930	19930	0
7	20241101	200400	26544220	19930	19930	19930	19930	0
8	20241101	200300	26544220	19930	19930	19930	19930	0
9	20241101	200200	26544220	19930	19930	19930	19930	0
10	20241101	200100	26544220	19930	19930	19930	19930	0
11	20241101	200000	26544220	19930	19930	19930	19930	0
12	20241101	195900	26544220	19930	19930	19930	19930	0
13	20241101	195800	26544220	19930	19930	19930	19930	0
14	20241101	195700	26544220	19930	19930	19930	19930	0
15	20241101	195600	26544220	19930	19930	19930	19930	0
16	20241101	195500	26544220	19930	19930	19930	19930	0
17	20241101	195400	26544220	19930	19930	19930	19930	0
18	20241101	195300	26544220	19930	19930	19930	19930	0
19	20241101	195200	26544220	19930	19930	19930	19930	0
20	20241101	195100	26544220	19930	19930	19930	19930	0
21	20241101	195000	26544220	19930	19930	19930	19930	0
22	20241101	194900	26544220	19930	19930	19930	19930	0
23	20241101	194800	26544220	19930	19930	19930	19930	0
24	20241101	194700	26544220	19930	19930	19930	19930	0
25	20241101	194600	26544220	19930	19930	19930	19930	0
26	20241101	194500	26544220	19930	19930	19930	19930	0
27	20241101	194400	26544220	19930	19930	19930	19930	0
28	20241101	194300	26544220	19930	19930	19930	19930	0
29	20241101	194200	26544220	19930	19930	19930	19930	0
30	20241101	194100	26544220	19930	19930	19930	19930	0
31	20241101	194000	26544220	19930	19930	19930	19930	0
32	20241101	193900	26544220	19930	19930	19930	19930	11
33	20241101	193800	26544220	19930	19930	19930	19930	0
34	20241101	193700	26544220	19930	19930	19930	19930	0
35	20241101	193600	26544220	19930	19930	19930	19930	0
36	20241101	193500	26544220	19930	19930	19930	19930	0
37	20241101	193400	26544220	19930	19930	19930	19930	0
38	20241101	193300	26544220	19930	19930	19930	19930	0
39	20241101	193200	26544220	19930	19930	19930	19930	0
40	20241101	193100	26544220	19930	19930	19930	19930	0
41	20241101	193000	26544220	19930	19930	19930	19930	0
42	20241101	192900	26544220	19930	19930	19930	19930	0
43	20241101	192800	26544220	19930	19930	19930	19930	0
44	20241101	192700	26544220	19930	19930	19930	19930	0
45	20241101	192600	26544220	19930	19930	19930	19930	0
46	20241101	192500	26544220	19930	19930	19930	19930	0
47	20241101	192400	26544220	19930	19930	19930	19930	0
48	20241101	192300	26544220	19930	19930	19930	19930	0
49	20241101	192200	26544220	19930	19930	19930	19930	0
50	20241101	192100	26544220	19930	19930	19930	19930	0
51	20241101	192000	26544220	19930	19930	19930	19930	0
52	20241101	191900	26544220	19930	19930	19930	19930	0
53	20241101	191800	26544220	19930	19930	19930	19930	0
54	20241101	191700	26544220	19930	19930	19930	19930	0
55	20241101	191600	26544220	19930	19930	19930	19930	0
56	20241101	191500	26544220	19930	19930	19930	19930	0
57	20241101	191400	26544220	19930	19930	19930	19930	0
58	20241101	191300	26544220	19930	19930	19930	19930	0
59	20241101	191200	26544220	19930	19930	19930	19930	0
60	20241101	191100	26544220	19930	19930	19930	19930	0
61	20241101	191000	26544220	19930	19930	19930	19930	0
62	20241101	190900	26544220	19930	19930	19930	19930	11
63	20241101	190800	26544220	19930	19930	19930	19930	0
64	20241101	190700	26544220	19930	19930	19930	19930	0
65	20241101	190600	26544220	19930	19930	19930	19930	0
66	20241101	190500	26544220	19930	19930	19930	19930	0
67	20241101	190400	26544220	19930	19930	19930	19930	0
68	20241101	190300	26544220	19930	19930	19930	19930	0
69	20241101	190200	26544220	19930	19930	19930	19930	0
70	20241101	190100	26544220	19930	19930	19930	19930	0
71	20241101	190000	26544220	19930	19930	19930	19930	0
72	20241101	185900	26544220	19930	19930	19930	19930	0
73	20241101	185800	26544220	19930	19930	19930	19930	0
74	20241101	185700	26544220	19930	19930	19930	19930	0
75	20241101	185600	26544220	19930	19930	19930	19930	0
76	20241101	185500	26544220	19930	19930	19930	19930	0
77	20241101	185400	26544220	19930	19930	19930	19930	0
78	20241101	185300	26544220	19930	19930	19930	19930	0
79	20241101	185200	26544220	19930	19930	19930	19930	0
80	20241101	185100	26544220	19930	19930	19930	19930	0
81	20241101	185000	26544220	19930	19930	19930	19930	0
82	20241101	184900	26544220	19930	19930	19930	19930	0
83	20241101	184800	26544220	19930	19930	19930	19930	0
84	20241101	184700	26544220	19930	19930	19930	19930	0
85	20241101	184600	26544220	19930	19930	19930	19930	0
86	20241101	184500	26544220	19930	19930	19930	19930	0
87	20241101	184400	26544220	19930	19930	19930	19930	0
88	20241101	184300	26544220	19930	19930	19930	19930	0
89	20241101	184200	26544220	19930	19930	19930	19930	0
90	20241101	184100	26544220	19930	19930	19930	19930	0
91	20241101	184000	26544220	19930	19930	19930	19930	0
92	20241101	183900	26544220	19930	19930	19930	19930	11
93	20241101	183800	26544220	19930	19930	19930	19930	0
94	20241101	183700	26544220	19930	19930	19930	19930	0
95	20241101	183600	26544220	19930	19930	19930	19930	0
96	20241101	183500	26544220	19930	19930	19930	19930	0
97	20241101	183400	26544220	19930	19930	19930	19930	0
98	20241101	183300	26544220	19930	19930	19930	19930	0
99	20241101	183200	26544220	19930	19930	19930	19930	0
100	20241101	183100	26544220	19930	19930	19930	19930	0
101	20241101	183000	26544220	19930	19930	19930	19930	0
102	20241101	182900	26544220	19930	19930	19930	19930	0
103	20241101	182800	26544220	19930	19930	19930	19930	0
104	20241101	182700	26544220	19930	19930	19930	19930	0
105	20241101	182600	26544220	19930	19930	19930	19930	0
106	20241101	182500	26544220	19930	19930	19930	19930	0
107	20241101	182400	26544220	19930	19930	19930	19930	0
108	20241101	182300	26544220	19930	19930	19930	19930	0
109	20241101	182200	26544220	19930	19930	19930	19930	0
110	20241101	182100	26544220	19930	19930	19930	19930	0
111	20241101	182000	26544220	19930	19930	19930	19930	0
112	20241101	181900	26544220	19930	19930	19930	19930	0
113	20241101	181800	26544220	19930	19930	19930	19930	0
114	20241101	181700	26544220	19930	19930	19930	19930	0
115	20241101	181600	26544220	19930	19930	19930	19930	0
116	20241101	181500	26544220	19930	19930	19930	19930	0
117	20241101	181400	26544220	19930	19930	19930	19930	0
118	20241101	181300	26544220	19930	19930	19930	19930	0
119	20241101	181200	26544220	19930	19930	19930	19930	0
120	20241101	181100	26544220	19930	19930	19930	19930	0
121	20241101	181000	26544220	19930	19930	19930	19930	0
122	20241101	180900	26544220	19930	19930	19930	19930	11
123	20241101	180800	26544220	19930	19930	19930	19930	0
124	20241101	180700	26544220	19930	19930	19930	19930	0
125	20241101	180600	26544220	19930	19930	19930	19930	0
126	20241101	180500	26544220	19930	19930	19930	19930	0
127	20241101	180400	26544220	19930	19930	19930	19930	0
128	20241101	180300	26544220	19930	19930	19930	19930	0
129	20241101	180200	26544220	19930	19930	19930	19930	0
130	20241101	180100	26544220	19930	19930	19930	19930	0
131	20241101	180000	26544220	19930	19930	19930	19930	0
132	20241101	175900	26544220	19930	19930	19930	19930	0
133	20241101	175800	26544220	19930	19930	19930	19930	0
134	20241101	175700	26544220	19930	19930	19930	19930	0
135	20241101	175600	26544220	19930	19930	19930	19930	0
136	20241101	175500	26544220	19930	19930	19930	19930	0
137	20241101	175400	26544220	19930	19930	19930	19930	0
138	20241101	175300	26544220	19930	19930	19930	19930	0
139	20241101	175200	26544220	19930	19930	19930	19930	0
140	20241101	175100	26544220	19930	19930	19930	19930	0
141	20241101	175000	26544220	19930	19930	19930	19930	0
142	20241101	174900	26544220	19930	19930	19930	19930	0
143	20241101	174800	26544220	19930	19930	19930	19930	0
144	20241101	174700	26544220	19930	19930	19930	19930	0
145	20241101	174600	26544220	19930	19930	19930	19930	0
146	20241101	174500	26544220	19930	19930	19930	19930	0
147	20241101	174400	26544220	19930	19930	19930	19930	0
148	20241101	174300	26544220	19930	19930	19930	19930	0
149	20241101	174200	26544220	19930	19930	19930	19930	0
150	20241101	174100	26544220	19930	19930	19930	19930	0
151	20241101	174000	26544220	19930	19930	19930	19930	0
152	20241101	173900	26544220	19930	19930	19930	19930	11
153	20241101	173800	26544220	19930	19930	19930	19930	0
154	20241101	173700	26544220	19930	19930	19930	19930	0
155	20241101	173600	26544220	19930	19930	19930	19930	0
156	20241101	173500	26544220	19930	19930	19930	19930	0
157	20241101	173400	26544220	19930	19930	19930	19930	0
158	20241101	173300	26544220	19930	19930	19930	19930	0
159	20241101	173200	26544220	19930	19930	19930	19930	0
160	20241101	173100	26544220	19930	19930	19930	19930	0
161	20241101	173000	26544220	19930	19930	19930	19930	0
162	20241101	172900	26544220	19930	19930	19930	19930	0
163	20241101	172800	26544220	19930	19930	19930	19930	0
164	20241101	172700	26544220	19930	19930	19930	19930	0
165	20241101	172600	26544220	19930	19930	19930	19930	0
166	20241101	172500	26544220	19930	19930	19930	19930	0
167	20241101	172400	26544220	19930	19930	19930	19930	0
168	20241101	172300	26544220	19930	19930	19930	19930	0
169	20241101	172200	26544220	19930	19930	19930	19930	0
170	20241101	172100	26544220	19930	19930	19930	19930	0
171	20241101	172000	26544220	19930	19930	19930	19930	0
172	20241101	171900	26544220	19930	19930	19930	19930	0
173	20241101	171800	26544220	19930	19930	19930	19930	0
174	20241101	171700	26544220	19930	19930	19930	19930	0
175	20241101	171600	26544220	19930	19930	19930	19930	0
176	20241101	171500	26544220	19930	19930	19930	19930	0
177	20241101	171400	26544220	19930	19930	19930	19930	0
178	20241101	171300	26544220	19930	19930	19930	19930	0
179	20241101	171200	26544220	19930	19930	19930	19930	0
180	20241101	171100	26544220	19930	19930	19930	19930	0
181	20241101	171000	26544220	19930	19930	19930	19930	0
182	20241101	170900	26544220	19930	19930	19930	19930	11
183	20241101	170800	26544220	19930	19930	19930	19930	0
184	20241101	170700	26544220	19930	19930	19930	19930	0
185	20241101	170600	26544220	19930	19930	19930	19930	0
186	20241101	170500	26544220	19930	19930	19930	19930	0
187	20241101	170400	26544220	19930	19930	19930	19930	0
188	20241101	170300	26544220	19930	19930	19930	19930	0
189	20241101	170200	26544220	19930	19930	19930	19930	0
190	20241101	170100	26544220	19930	19930	19930	19930	0
191	20241101	170000	26544220	19930	19930	19930	19930	0
192	20241101	165900	26544220	19930	19930	19930	19930	0
193	20241101	165800	26544220	19930	19930	19930	19930	0
194	20241101	165700	26544220	19930	19930	19930	19930	0
195	20241101	165600	26544220	19930	19930	19930	19930	0
196	20241101	165500	26544220	19930	19930	19930	19930	0
197	20241101	165400	26544220	19930	19930	19930	19930	0
198	20241101	165300	26544220	19930	19930	19930	19930	0
199	20241101	165200	26544220	19930	19930	19930	19930	0
200	20241101	165100	26544220	19930	19930	19930	19930	0
201	20241101	165000	26544220	19930	19930	19930	19930	0
202	20241101	164900	26544220	19930	19930	19930	19930	0
203	20241101	164800	26544220	19930	19930	19930	19930	0
204	20241101	164700	26544220	19930	19930	19930	19930	0
205	20241101	164600	26544220	19930	19930	19930	19930	0
206	20241101	164500	26544220	19930	19930	19930	19930	0
207	20241101	164400	26544220	19930	19930	19930	19930	0
208	20241101	164300	26544220	19930	19930	19930	19930	0
209	20241101	164200	26544220	19930	19930	19930	19930	0
210	20241101	164100	26544220	19930	19930	19930	19930	0
211	20241101	164000	26544220	19930	19930	19930	19930	0
212	20241101	163900	26544220	19930	19930	19930	19930	11
213	20241101	163800	26544220	19930	19930	19930	19930	0
214	20241101	163700	26544220	19930	19930	19930	19930	0
215	20241101	163600	26544220	19930	19930	19930	19930	0
216	20241101	163500	26544220	19930	19930	19930	19930	0
217	20241101	163400	26544220	19930	19930	19930	19930	0
218	20241101	163300	26544220	19930	19930	19930	19930	0
219	20241101	163200	26544220	19930	19930	19930	19930	0
220	20241101	163100	26544220	19930	19930	19930	19930	0
221	20241101	163000	26544220	19930	19930	19930	19930	0
222	20241101	162900	26544220	19930	19930	19930	19930	0
223	20241101	162800	26544220	19930	19930	19930	19930	0
224	20241101	162700	26544220	19930	19930	19930	19930	0
225	20241101	162600	26544220	19930	19930	19930	19930	0
226	20241101	162500	26544220	19930	19930	19930	19930	0
227	20241101	162400	26544220	19930	19930	19930	19930	0
228	20241101	162300	26544220	19930	19930	19930	19930	0
229	20241101	162200	26544220	19930	19930	19930	19930	0
230	20241101	162100	26544220	19930	19930	19930	19930	0
231	20241101	162000	26544220	19930	19930	19930	19930	0
232	20241101	161900	26544220	19930	19930	19930	19930	0
233	20241101	161800	26544220	19930	19930	19930	19930	0
234	20241101	161700	26544220	19930	19930	19930	19930	0
235	20241101	161600	26544220	19930	19930	19930	19930	0
236	20241101	161500	26544220	19930	19930	19930	19930	0
237	20241101	161400	26544220	19930	19930	19930	19930	0
238	20241101	161300	26544220	19930	19930	19930	19930	0
239	20241101	161200	26544220	19930	19930	19930	19930	0
240	20241101	161100	26544220	19930	19930	19930	19930	0
241	20241101	161000	26544220	19930	19930	19930	19930	0
242	20241101	160900	26544220	19930	19930	19930	19930	11
243	20241101	160800	26544220	19930	19930	19930	19930	0
244	20241101	160700	26544220	19930	19930	19930	19930	0
245	20241101	160600	26544220	19930	19930	19930	19930	0
246	20241101	160500	26544220	19930	19930	19930	19930	0
247	20241101	160400	26544220	19930	19930	19930	19930	0
248	20241101	160300	26544220	19930	19930	19930	19930	0
249	20241101	160200	26544220	19930	19930	19930	19930	0
250	20241101	160100	26544220	19930	19930	19930	19930	0
251	20241101	160000	26544220	19930	19930	19930	19930	0
252	20241101	155900	26544220	19930	19930	19930	19930	0
253	20241101	155800	26544220	19930	19930	19930	19930	0
254	20241101	155700	26544220	19930	19930	19930	19930	0
255	20241101	155600	26544220	19930	19930	19930	19930	0
256	20241101	155500	26544220	19930	19930	19930	19930	0
257	20241101	155400	26544220	19930	19930	19930	19930	0
258	20241101	155300	26544220	19930	19930	19930	19930	0
259	20241101	155200	26544220	19930	19930	19930	19930	0
260	20241101	155100	26544220	19930	19930	19930	19930	0
261	20241101	155000	26544220	19930	19930	19930	19930	0
262	20241101	154900	26544220	19930	19930	19930	19930	0
263	20241101	154800	26544220	19930	19930	19930	19930	0
264	20241101	154700	26544220	19930	19930	19930	19930	0
265	20241101	154600	26544220	19930	19930	19930	19930	0
266	20241101	154500	26544220	19930	19930	19930	19930	0
267	20241101	154400	26544220	19930	19930	19930	19930	0
268	20241101	154300	26544220	19930	19930	19930	19930	0
269	20241101	154200	26544220	19930	19930	19930	19930	0
270	20241101	154100	26544220	19930	19930	19930	19930	0
271	20241101	154000	26544220	19930	19930	19930	19930	0
272	20241101	153900	26544220	19930	19930	19930	19930	11
273	20241101	153800	26544220	19930	19930	19930	19930	0
274	20241101	153700	26544220	19930	19930	19930	19930	0
275	20241101	153600	26544220	19930	19930	19930	19930	0
276	20241101	153500	26544220	19930	19930	19930	19930	0
277	20241101	153400	26544220	19930	19930	19930	19930	0
278	20241101	153300	26544220	19930	19930	19930	19930	0
279	20241101	153200	26544220	19930	19930	19930	19930	0
280	20241101	153100	26544220	19930	19930	19930	19930	0
281	20241101	153000	26544220	19930	19930	19930	19930	11
282	20241101	152900	26324990	19930	19930	19930	19930	0
283	20241101	152800	26324990	19930	19930	19930	19930	0
284	20241101	152700	26324990	19930	19930	19930	19930	0
285	20241101	152600	26324990	19930	19930	19930	19930	0
286	20241101	152500	26324990	19930	19930	19930	19930	0
287	20241101	152400	26324990	19930	19930	19930	19930	0
288	20241101	152300	26324990	19930	19930	19930	19930	0
289	20241101	152200	26324990	19930	19930	19930	19930	0
290	20241101	152100	26324990	19930	19930	19930	19930	0
291	20241101	152000	26324990	19930	19930	19930	19930	0
292	20241101	151900	26324990	19930	19900	19930	19800	46
293	20241101	151800	25410020	19770	19770	19770	19770	0
294	20241101	151700	25410020	19770	19800	19800	19770	4
295	20241101	151600	25330880	19910	19910	19910	19910	0
296	20241101	151500	25330880	19910	19910	19910	19910	0
297	20241101	151400	25330880	19910	19910	19910	19910	0
298	20241101	151300	25330880	19910	19910	19910	19910	0
299	20241101	151200	25330880	19910	19910	19910	19910	0
300	20241101	151100	25330880	19910	19910	19910	19910	0
301	20241101	151000	25330880	19910	19910	19910	19910	0
302	20241101	150900	25330880	19910	19910	19910	19910	0
303	20241101	150800	25330880	19910	19910	19910	19910	0
304	20241101	150700	25330880	19910	19910	19910	19910	0
305	20241101	150600	25330880	19910	19910	19910	19910	0
306	20241101	150500	25330880	19910	19910	19910	19910	0
307	20241101	150400	25330880	19910	19910	19910	19910	0
308	20241101	150300	25330880	19910	19910	19910	19910	0
309	20241101	150200	25330880	19910	19910	19910	19910	0
310	20241101	150100	25330880	19910	19910	19910	19910	0
311	20241101	150000	25330880	19910	19910	19910	19910	0
312	20241101	145900	25330880	19910	19910	19910	19910	0
313	20241101	145800	25330880	19910	19910	19910	19910	1
314	20241101	145700	25310970	19920	19920	19920	19920	0
315	20241101	145600	25310970	19920	19920	19920	19920	0
316	20241101	145500	25310970	19920	19920	19920	19920	0
317	20241101	145400	25310970	19920	19920	19920	19920	0
318	20241101	145300	25310970	19920	19920	19920	19920	0
319	20241101	145200	25310970	19920	19920	19920	19920	0
320	20241101	145100	25310970	19920	19920	19920	19920	0
321	20241101	145000	25310970	19920	19920	19920	19920	0
322	20241101	144900	25310970	19920	19920	19920	19920	0
323	20241101	144800	25310970	19920	19920	19920	19920	0
324	20241101	144700	25310970	19920	19920	19920	19920	0
325	20241101	144600	25310970	19920	19920	19920	19920	0
326	20241101	144500	25310970	19920	19920	19920	19840	7
327	20241101	144400	25171830	19890	19900	19900	19890	2
328	20241101	144300	25132040	19910	19910	19910	19910	1
329	20241101	144200	25112130	19920	19920	19920	19920	0
330	20241101	144100	25112130	19920	19920	19920	19920	0
331	20241101	144000	25112130	19920	19920	19920	19920	0
332	20241101	143900	25112130	19920	19920	19920	19920	0
333	20241101	143800	25112130	19920	19920	19920	19920	0
334	20241101	143700	25112130	19920	19920	19920	19920	0
335	20241101	143600	25112130	19920	19860	19920	19860	23
336	20241101	143500	24654700	19870	19870	19870	19870	0
337	20241101	143400	24654700	19870	19870	19870	19870	0
338	20241101	143300	24654700	19870	19870	19870	19870	0
339	20241101	143200	24654700	19870	19870	19870	19870	0
340	20241101	143100	24654700	19870	19870	19870	19870	0
341	20241101	143000	24654700	19870	19870	19870	19870	0
342	20241101	142900	24654700	19870	19870	19870	19870	0
343	20241101	142800	24654700	19870	19870	19870	19870	0
344	20241101	142700	24654700	19870	19870	19870	19870	0
345	20241101	142600	24654700	19870	19870	19870	19870	0
346	20241101	142500	24654700	19870	19870	19870	19870	0
347	20241101	142400	24654700	19870	19870	19870	19870	0
348	20241101	142300	24654700	19870	19870	19870	19870	0
349	20241101	142200	24654700	19870	19870	19870	19870	0
350	20241101	142100	24654700	19870	19870	19870	19870	0
351	20241101	142000	24654700	19870	19870	19870	19870	0
352	20241101	141900	24654700	19870	19870	19870	19870	0
353	20241101	141800	24654700	19870	19870	19870	19870	0
354	20241101	141700	24654700	19870	19870	19870	19870	0
355	20241101	141600	24654700	19870	19870	19870	19870	0
356	20241101	141500	24654700	19870	19870	19870	19870	0
357	20241101	141400	24654700	19870	19870	19870	19870	0
358	20241101	141300	24654700	19870	19870	19870	19870	0
359	20241101	141200	24654700	19870	19870	19870	19870	0
360	20241101	141100	24654700	19870	19870	19870	19870	0
361	20241101	141000	24654700	19870	19870	19870	19870	0
362	20241101	140900	24654700	19870	19870	19870	19870	0
363	20241101	140800	24654700	19870	19870	19870	19870	0
364	20241101	140700	24654700	19870	19870	19870	19870	0
365	20241101	140600	24654700	19870	19870	19870	19870	0
366	20241101	140500	24654700	19870	19870	19870	19870	0
367	20241101	140400	24654700	19870	19870	19870	19870	0
368	20241101	140300	24654700	19870	19870	19870	19870	0
369	20241101	140200	24654700	19870	19870	19870	19870	1
370	20241101	140100	24634830	19870	19900	19900	19870	20
371	20241101	140000	24237370	19910	19910	19910	19910	0
372	20241101	135900	24237370	19910	19910	19910	19910	0
373	20241101	135800	24237370	19910	19910	19910	19910	0
374	20241101	135700	24237370	19910	19910	19910	19910	0
375	20241101	135600	24237370	19910	19910	19910	19910	1
376	20241101	135500	24217460	19920	19920	19920	19920	1
377	20241101	135400	24197540	19930	19920	19930	19920	2
378	20241101	135300	24157690	19900	19910	19910	19900	16
379	20241101	135200	23839230	19910	19910	19910	19910	4
380	20241101	135100	23759590	19920	19930	19930	19920	24
381	20241101	135000	23281320	19940	19940	19940	19940	0
382	20241101	134900	23281320	19940	19940	19940	19930	3
383	20241101	134800	23221510	19920	19930	19930	19920	40
384	20241101	134700	22424530	19940	19930	19940	19930	2
385	20241101	134600	22384660	19940	19930	19940	19930	18
386	20241101	134500	22025910	19930	19930	19930	19930	0
387	20241101	134400	22025910	19930	19930	19930	19930	0
388	20241101	134300	22025910	19930	19900	19930	19900	15
389	20241101	134200	21727300	19900	19900	19900	19900	0
390	20241101	134100	21727300	19900	19900	19900	19900	0
391	20241101	134000	21727300	19900	19920	19920	19900	3
392	20241101	133900	21667570	19930	19930	19930	19930	0
393	20241101	133800	21667570	19930	19920	19930	19920	2
394	20241101	133700	21627720	19930	19870	19930	19870	4
395	20241101	133600	21548130	19930	19930	19930	19930	0
396	20241101	133500	21548130	19930	19930	19930	19930	0
397	20241101	133400	21548130	19930	19930	19930	19930	0
398	20241101	133300	21548130	19930	19930	19930	19930	1
399	20241101	133200	21528200	19820	19820	19820	19820	0
400	20241101	133100	21528200	19820	19920	19930	19820	91
401	20241101	133000	19714860	19810	19870	19890	19810	131
402	20241101	132900	17112970	19880	19860	19880	19860	49
403	20241101	132800	16139340	19840	19860	19870	19840	111
404	20241101	132700	13934900	19930	19830	19930	19830	21
405	20241101	132600	13517390	19900	19900	19900	19900	0
406	20241101	132500	13517390	19900	19850	19900	19840	23
407	20241101	132400	13060920	19900	19860	19900	19840	53
408	20241101	132300	12007440	19850	19920	19920	19810	25
409	20241101	132200	11511600	19900	19790	19930	19790	44
410	20241101	132100	10638150	19790	19920	19930	19790	16
411	20241101	132000	10319770	19920	19740	19920	19740	3
412	20241101	131900	10260370	19920	19720	19920	19720	20
413	20241101	131800	9865660	19690	19690	19690	19690	0
414	20241101	131700	9865660	19690	19690	19690	19690	0
415	20241101	131600	9865660	19690	19690	19690	19690	0
416	20241101	131500	9865660	19690	19690	19690	19690	0
417	20241101	131400	9865660	19690	19690	19690	19690	0
418	20241101	131300	9865660	19690	19690	19690	19690	0
419	20241101	131200	9865660	19690	19740	19740	19690	25
420	20241101	131100	9372670	19920	19920	19920	19920	0
421	20241101	131000	9372670	19920	19920	19920	19920	0
422	20241101	130900	9372670	19920	19720	19920	19720	9
423	20241101	130800	9194930	19700	19700	19700	19700	0
424	20241101	130700	9194930	19700	19700	19700	19700	0
425	20241101	130600	9194930	19700	19700	19700	19700	0
426	20241101	130500	9194930	19700	19700	19700	19700	0
427	20241101	130400	9194930	19700	19700	19700	19700	0
428	20241101	130300	9194930	19700	19700	19700	19700	0
429	20241101	130200	9194930	19700	19700	19700	19700	0
430	20241101	130100	9194930	19700	19700	19700	19700	0
431	20241101	130000	9194930	19700	19700	19700	19700	0
432	20241101	125900	9194930	19700	19700	19700	19700	0
433	20241101	125800	9194930	19700	19700	19700	19700	0
434	20241101	125700	9194930	19700	19700	19700	19700	0
435	20241101	125600	9194930	19700	19700	19700	19700	0
436	20241101	125500	9194930	19700	19690	19730	19690	6
437	20241101	125400	9076710	19920	19710	19920	19710	40
438	20241101	125300	8286140	19690	19690	19690	19690	0
439	20241101	125200	8286140	19690	19690	19690	19690	0
440	20241101	125100	8286140	19690	19690	19690	19690	0
441	20241101	125000	8286140	19690	19690	19690	19690	0
442	20241101	124900	8286140	19690	19690	19690	19690	0
443	20241101	124800	8286140	19690	19690	19690	19690	0
444	20241101	124700	8286140	19690	19690	19690	19690	0
445	20241101	124600	8286140	19690	19690	19690	19690	0
446	20241101	124500	8286140	19690	19690	19690	19690	0
447	20241101	124400	8286140	19690	19690	19690	19690	0
448	20241101	124300	8286140	19690	19690	19690	19690	0
449	20241101	124200	8286140	19690	19690	19690	19690	0
450	20241101	124100	8286140	19690	19690	19690	19690	3
451	20241101	124000	8227070	19690	19690	19690	19690	2
452	20241101	123900	8187690	19720	19720	19720	19720	8
453	20241101	123800	8029930	19690	19690	19690	19690	0
454	20241101	123700	8029930	19690	19690	19690	19690	0
455	20241101	123600	8029930	19690	19690	19690	19690	0
456	20241101	123500	8029930	19690	19690	19690	19690	16
457	20241101	123400	7714890	19690	19690	19690	19690	0
458	20241101	123300	7714890	19690	19690	19690	19690	0
459	20241101	123200	7714890	19690	19690	19690	19690	0
460	20241101	123100	7714890	19690	19690	19690	19690	0
461	20241101	123000	7714890	19690	19690	19690	19690	0
462	20241101	122900	7714890	19690	19690	19690	19690	0
463	20241101	122800	7714890	19690	19690	19690	19690	0
464	20241101	122700	7714890	19690	19690	19690	19690	0
465	20241101	122600	7714890	19690	19690	19690	19690	0
466	20241101	122500	7714890	19690	19690	19690	19690	0
467	20241101	122400	7714890	19690	19690	19690	19690	0
468	20241101	122300	7714890	19690	19690	19690	19690	0
469	20241101	122200	7714890	19690	19690	19690	19690	0
470	20241101	122100	7714890	19690	19690	19690	19690	0
471	20241101	122000	7714890	19690	19690	19690	19690	0
472	20241101	121900	7714890	19690	19690	19690	19690	0
473	20241101	121800	7714890	19690	19690	19690	19690	0
474	20241101	121700	7714890	19690	19690	19690	19690	0
475	20241101	121600	7714890	19690	19690	19690	19690	0
476	20241101	121500	7714890	19690	19690	19690	19690	0
477	20241101	121400	7714890	19690	19690	19690	19690	0
478	20241101	121300	7714890	19690	19690	19690	19690	0
479	20241101	121200	7714890	19690	19690	19690	19690	0
480	20241101	121100	7714890	19690	19690	19690	19690	0
481	20241101	121000	7714890	19690	19690	19690	19690	0
482	20241101	120900	7714890	19690	19690	19690	19690	0
483	20241101	120800	7714890	19690	19690	19690	19690	0
484	20241101	120700	7714890	19690	19690	19690	19690	0
485	20241101	120600	7714890	19690	19690	19690	19690	0
486	20241101	120500	7714890	19690	19690	19690	19690	0
487	20241101	120400	7714890	19690	19690	19690	19690	0
488	20241101	120300	7714890	19690	19690	19690	19690	0
489	20241101	120200	7714890	19690	19700	19700	19690	10
490	20241101	120100	7517980	19710	19710	19710	19710	0
491	20241101	120000	7517980	19710	19710	19710	19710	0
492	20241101	115900	7517980	19710	19710	19710	19710	0
493	20241101	115800	7517980	19710	19710	19710	19710	0
494	20241101	115700	7517980	19710	19710	19710	19710	0
495	20241101	115600	7517980	19710	19710	19710	19710	0
496	20241101	115500	7517980	19710	19710	19710	19710	1
497	20241101	115400	7498270	19720	19720	19720	19720	0
498	20241101	115300	7498270	19720	19720	19720	19720	0
499	20241101	115200	7498270	19720	19720	19720	19720	0
500	20241101	115100	7498270	19720	19720	19720	19720	0
501	20241101	115000	7498270	19720	19720	19720	19720	0
502	20241101	114900	7498270	19720	19720	19720	19720	30
503	20241101	114800	6906670	19730	19730	19730	19730	0
504	20241101	114700	6906670	19730	19730	19730	19730	0
505	20241101	114600	6906670	19730	19730	19730	19730	75
506	20241101	114500	5426920	19730	19730	19730	19730	0
507	20241101	114400	5426920	19730	19730	19730	19730	0
508	20241101	114300	5426920	19730	19730	19730	19730	21
509	20241101	114200	5012590	19760	19760	19760	19760	0
510	20241101	114100	5012590	19760	19760	19760	19760	0
511	20241101	114000	5012590	19760	19760	19760	19760	0
512	20241101	113900	5012590	19760	19760	19760	19760	0
513	20241101	113800	5012590	19760	19760	19760	19760	0
514	20241101	113700	5012590	19760	19760	19760	19760	0
515	20241101	113600	5012590	19760	19760	19760	19760	0
516	20241101	113500	5012590	19760	19760	19760	19760	0
517	20241101	113400	5012590	19760	19760	19760	19760	0
518	20241101	113300	5012590	19760	19760	19760	19760	0
519	20241101	113200	5012590	19760	19760	19760	19760	0
520	20241101	113100	5012590	19760	19760	19760	19760	0
521	20241101	113000	5012590	19760	19760	19760	19760	0
522	20241101	112900	5012590	19760	19760	19760	19760	0
523	20241101	112800	5012590	19760	19760	19760	19760	9
524	20241101	112700	4834750	19760	19760	19760	19760	0
525	20241101	112600	4834750	19760	19760	19760	19760	0
526	20241101	112500	4834750	19760	19760	19760	19760	0
527	20241101	112400	4834750	19760	19760	19760	19760	0
528	20241101	112300	4834750	19760	19760	19760	19760	0
529	20241101	112200	4834750	19760	19760	19760	19760	0
530	20241101	112100	4834750	19760	19760	19760	19760	0
531	20241101	112000	4834750	19760	19760	19760	19760	0
532	20241101	111900	4834750	19760	19760	19760	19760	0
533	20241101	111800	4834750	19760	19760	19760	19760	0
534	20241101	111700	4834750	19760	19760	19760	19760	0
535	20241101	111600	4834750	19760	19760	19760	19760	3
536	20241101	111500	4775470	19730	19730	19730	19730	0
537	20241101	111400	4775470	19730	19730	19730	19730	0
538	20241101	111300	4775470	19730	19730	19730	19730	0
539	20241101	111200	4775470	19730	19730	19730	19730	0
540	20241101	111100	4775470	19730	19730	19730	19730	0
541	20241101	111000	4775470	19730	19730	19730	19730	0
542	20241101	110900	4775470	19730	19730	19730	19730	0
543	20241101	110800	4775470	19730	19730	19730	19730	0
544	20241101	110700	4775470	19730	19730	19730	19730	0
545	20241101	110600	4775470	19730	19730	19730	19730	0
546	20241101	110500	4775470	19730	19730	19730	19730	0
547	20241101	110400	4775470	19730	19730	19730	19730	0
548	20241101	110300	4775470	19730	19730	19730	19730	0
549	20241101	110200	4775470	19730	19730	19730	19730	0
550	20241101	110100	4775470	19730	19730	19730	19730	0
551	20241101	110000	4775470	19730	19730	19730	19730	0
552	20241101	105900	4775470	19730	19730	19730	19730	0
553	20241101	105800	4775470	19730	19730	19730	19730	0
554	20241101	105700	4775470	19730	19730	19730	19730	0
555	20241101	105600	4775470	19730	19730	19730	19730	0
556	20241101	105500	4775470	19730	19730	19730	19730	1
557	20241101	105400	4755740	19730	19730	19730	19730	0
558	20241101	105300	4755740	19730	19730	19730	19730	0
559	20241101	105200	4755740	19730	19730	19730	19730	0
560	20241101	105100	4755740	19730	19730	19730	19730	0
561	20241101	105000	4755740	19730	19730	19730	19730	0
562	20241101	104900	4755740	19730	19730	19730	19730	0
563	20241101	104800	4755740	19730	19730	19730	19730	0
564	20241101	104700	4755740	19730	19730	19730	19730	0
565	20241101	104600	4755740	19730	19730	19730	19730	0
566	20241101	104500	4755740	19730	19730	19730	19730	0
567	20241101	104400	4755740	19730	19730	19730	19730	0
568	20241101	104300	4755740	19730	19730	19730	19730	0
569	20241101	104200	4755740	19730	19730	19730	19730	0
570	20241101	104100	4755740	19730	19730	19730	19730	0
571	20241101	104000	4755740	19730	19730	19730	19730	0
572	20241101	103900	4755740	19730	19730	19730	19730	0
573	20241101	103800	4755740	19730	19730	19730	19730	0
574	20241101	103700	4755740	19730	19730	19730	19730	0
575	20241101	103600	4755740	19730	19730	19730	19730	0
576	20241101	103500	4755740	19730	19730	19730	19730	0
577	20241101	103400	4755740	19730	19730	19730	19730	0
578	20241101	103300	4755740	19730	19730	19730	19730	0
579	20241101	103200	4755740	19730	19730	19730	19730	0
580	20241101	103100	4755740	19730	19730	19730	19730	0
581	20241101	103000	4755740	19730	19730	19730	19730	0
582	20241101	102900	4755740	19730	19730	19730	19730	0
583	20241101	102800	4755740	19730	19730	19730	19730	0
584	20241101	102700	4755740	19730	19730	19730	19730	0
585	20241101	102600	4755740	19730	19730	19730	19730	0
586	20241101	102500	4755740	19730	19730	19730	19730	0
587	20241101	102400	4755740	19730	19730	19730	19730	0
588	20241101	102300	4755740	19730	19730	19730	19730	0
589	20241101	102200	4755740	19730	19730	19730	19730	0
590	20241101	102100	4755740	19730	19730	19730	19730	0
591	20241101	102000	4755740	19730	19730	19730	19730	0
592	20241101	101900	4755740	19730	19730	19730	19730	0
593	20241101	101800	4755740	19730	19740	19740	19730	21
594	20241101	101700	4341360	19740	19740	19740	19740	0
595	20241101	101600	4341360	19740	19740	19740	19740	1
596	20241101	101500	4321620	19740	19740	19740	19740	0
597	20241101	101400	4321620	19740	19740	19740	19740	0
598	20241101	101300	4321620	19740	19740	19740	19740	0
599	20241101	101200	4321620	19740	19740	19740	19740	0
600	20241101	101100	4321620	19740	19740	19740	19740	0
601	20241101	101000	4321620	19740	19740	19740	19740	0
602	20241101	100900	4321620	19740	19740	19740	19740	0
603	20241101	100800	4321620	19740	19740	19740	19740	0
604	20241101	100700	4321620	19740	19740	19740	19740	0
605	20241101	100600	4321620	19740	19740	19740	19740	0
606	20241101	100500	4321620	19740	19740	19740	19740	0
607	20241101	100400	4321620	19740	19740	19740	19740	0
608	20241101	100300	4321620	19740	19740	19740	19740	0
609	20241101	100200	4321620	19740	19740	19740	19740	0
610	20241101	100100	4321620	19740	19740	19740	19740	1
611	20241101	100000	4301880	19740	19740	19740	19740	0
612	20241101	095900	4301880	19740	19740	19740	19740	0
613	20241101	095800	4301880	19740	19740	19740	19740	0
614	20241101	095700	4301880	19740	19740	19740	19740	1
615	20241101	095600	4282140	19740	19740	19740	19740	0
616	20241101	095500	4282140	19740	19740	19740	19740	0
617	20241101	095400	4282140	19740	19740	19740	19740	0
618	20241101	095300	4282140	19740	19740	19740	19740	0
619	20241101	095200	4282140	19740	19740	19740	19740	0
620	20241101	095100	4282140	19740	19740	19740	19740	0
621	20241101	095000	4282140	19740	19740	19740	19740	0
622	20241101	094900	4282140	19740	19740	19740	19740	0
623	20241101	094800	4282140	19740	19740	19740	19740	0
624	20241101	094700	4282140	19740	19740	19740	19740	0
625	20241101	094600	4282140	19740	19740	19740	19740	0
626	20241101	094500	4282140	19740	19740	19740	19740	1
627	20241101	094400	4262400	19700	19700	19700	19700	0
628	20241101	094300	4262400	19700	19700	19700	19700	0
629	20241101	094200	4262400	19700	19700	19700	19700	1
630	20241101	094100	4242700	19910	19910	19910	19910	0
631	20241101	094000	4242700	19910	19910	19910	19910	0
632	20241101	093900	4242700	19910	19910	19910	19910	0
633	20241101	093800	4242700	19910	19910	19910	19910	0
634	20241101	093700	4242700	19910	19910	19910	19910	0
635	20241101	093600	4242700	19910	19910	19910	19910	0
636	20241101	093500	4242700	19910	19910	19910	19910	1
637	20241101	093400	4222790	19670	19670	19670	19670	0
638	20241101	093300	4222790	19670	19670	19670	19670	0
639	20241101	093200	4222790	19670	19670	19670	19670	0
640	20241101	093100	4222790	19670	19670	19670	19670	0
641	20241101	093000	4222790	19670	19670	19670	19670	0
642	20241101	092900	4222790	19670	19670	19670	19670	0
643	20241101	092800	4222790	19670	19670	19670	19670	3
644	20241101	092700	4163780	19940	19940	19940	19940	0
645	20241101	092600	4163780	19940	19690	19940	19690	29
646	20241101	092500	3591810	19690	19690	19690	19690	9
647	20241101	092400	3414600	19690	19710	19710	19690	47
648	20241101	092300	2488790	19760	19760	19760	19760	0
649	20241101	092200	2488790	19760	19760	19760	19760	0
650	20241101	092100	2488790	19760	19760	19760	19760	0
651	20241101	092000	2488790	19760	19760	19760	19760	0
652	20241101	091900	2488790	19760	19760	19760	19760	0
653	20241101	091800	2488790	19760	19760	19760	19760	0
654	20241101	091700	2488790	19760	19760	19760	19760	0
655	20241101	091600	2488790	19760	19760	19760	19760	0
656	20241101	091500	2488790	19760	19760	19760	19760	0
657	20241101	091400	2488790	19760	19760	19760	19760	0
658	20241101	091300	2488790	19760	19780	19780	19760	54
659	20241101	091200	1421720	19980	19980	19980	19980	0
660	20241101	091100	1421720	19980	19980	19980	19980	0
661	20241101	091000	1421720	19980	19980	19980	19980	0
662	20241101	090900	1421720	19980	19980	19980	19980	0
663	20241101	090800	1421720	19980	19980	19980	19980	0
664	20241101	090700	1421720	19980	19980	19980	19980	0
665	20241101	090600	1421720	19980	19980	19980	19980	0
666	20241101	090500	1421720	19980	19980	19980	19980	0
667	20241101	090400	1421720	19980	19980	19980	19980	0
668	20241101	090300	1421720	19980	19980	19980	19980	0
669	20241101	090200	1421720	19980	19980	19980	19980	0
670	20241101	090100	1421720	19980	19980	19980	19980	0
671	20241101	090000	1421720	19980	19720	19990	19720	72