KissMeData/238120/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	204200	32507935	3010	3010	3010	3010	1000
3	20241101	204100	32507935	3010	3010	3010	3010	0
4	20241101	204000	32507935	3010	3010	3010	3010	0
5	20241101	203900	32507935	3010	3010	3010	3010	0
6	20241101	203800	32507935	3010	3010	3010	3010	0
7	20241101	203700	32507935	3010	3010	3010	3010	0
8	20241101	203600	32507935	3010	3010	3010	3010	0
9	20241101	203500	32507935	3010	3010	3010	3010	0
10	20241101	203400	32507935	3010	3010	3010	3010	0
11	20241101	203300	32507935	3010	3010	3010	3010	0
12	20241101	203200	32507935	3010	3010	3010	3010	0
13	20241101	203100	32507935	3010	3010	3010	3010	0
14	20241101	203000	32507935	3010	3010	3010	3010	0
15	20241101	202900	32507935	3010	3010	3010	3010	0
16	20241101	202800	32507935	3010	3010	3010	3010	0
17	20241101	202700	32507935	3010	3010	3010	3010	0
18	20241101	202600	32507935	3010	3010	3010	3010	0
19	20241101	202500	32507935	3010	3010	3010	3010	0
20	20241101	202400	32507935	3010	3010	3010	3010	0
21	20241101	202300	32507935	3010	3010	3010	3010	0
22	20241101	202200	32507935	3010	3010	3010	3010	0
23	20241101	202100	32507935	3010	3010	3010	3010	0
24	20241101	202000	32507935	3010	3010	3010	3010	0
25	20241101	201900	32507935	3010	3010	3010	3010	0
26	20241101	201800	32507935	3010	3010	3010	3010	0
27	20241101	201700	32507935	3010	3010	3010	3010	0
28	20241101	201600	32507935	3010	3010	3010	3010	0
29	20241101	201500	32507935	3010	3010	3010	3010	0
30	20241101	201400	32507935	3010	3010	3010	3010	0
31	20241101	201300	32507935	3010	3010	3010	3010	0
32	20241101	201200	32507935	3010	3010	3010	3010	1000
33	20241101	201100	32507935	3010	3010	3010	3010	0
34	20241101	201000	32507935	3010	3010	3010	3010	0
35	20241101	200900	32507935	3010	3010	3010	3010	0
36	20241101	200800	32507935	3010	3010	3010	3010	0
37	20241101	200700	32507935	3010	3010	3010	3010	0
38	20241101	200600	32507935	3010	3010	3010	3010	0
39	20241101	200500	32507935	3010	3010	3010	3010	0
40	20241101	200400	32507935	3010	3010	3010	3010	0
41	20241101	200300	32507935	3010	3010	3010	3010	0
42	20241101	200200	32507935	3010	3010	3010	3010	0
43	20241101	200100	32507935	3010	3010	3010	3010	0
44	20241101	200000	32507935	3010	3010	3010	3010	0
45	20241101	195900	32507935	3010	3010	3010	3010	0
46	20241101	195800	32507935	3010	3010	3010	3010	0
47	20241101	195700	32507935	3010	3010	3010	3010	0
48	20241101	195600	32507935	3010	3010	3010	3010	0
49	20241101	195500	32507935	3010	3010	3010	3010	0
50	20241101	195400	32507935	3010	3010	3010	3010	0
51	20241101	195300	32507935	3010	3010	3010	3010	0
52	20241101	195200	32507935	3010	3010	3010	3010	0
53	20241101	195100	32507935	3010	3010	3010	3010	0
54	20241101	195000	32507935	3010	3010	3010	3010	0
55	20241101	194900	32507935	3010	3010	3010	3010	0
56	20241101	194800	32507935	3010	3010	3010	3010	0
57	20241101	194700	32507935	3010	3010	3010	3010	0
58	20241101	194600	32507935	3010	3010	3010	3010	0
59	20241101	194500	32507935	3010	3010	3010	3010	0
60	20241101	194400	32507935	3010	3010	3010	3010	0
61	20241101	194300	32507935	3010	3010	3010	3010	0
62	20241101	194200	32507935	3010	3010	3010	3010	1000
63	20241101	194100	32507935	3010	3010	3010	3010	0
64	20241101	194000	32507935	3010	3010	3010	3010	0
65	20241101	193900	32507935	3010	3010	3010	3010	0
66	20241101	193800	32507935	3010	3010	3010	3010	0
67	20241101	193700	32507935	3010	3010	3010	3010	0
68	20241101	193600	32507935	3010	3010	3010	3010	0
69	20241101	193500	32507935	3010	3010	3010	3010	0
70	20241101	193400	32507935	3010	3010	3010	3010	0
71	20241101	193300	32507935	3010	3010	3010	3010	0
72	20241101	193200	32507935	3010	3010	3010	3010	0
73	20241101	193100	32507935	3010	3010	3010	3010	0
74	20241101	193000	32507935	3010	3010	3010	3010	0
75	20241101	192900	32507935	3010	3010	3010	3010	0
76	20241101	192800	32507935	3010	3010	3010	3010	0
77	20241101	192700	32507935	3010	3010	3010	3010	0
78	20241101	192600	32507935	3010	3010	3010	3010	0
79	20241101	192500	32507935	3010	3010	3010	3010	0
80	20241101	192400	32507935	3010	3010	3010	3010	0
81	20241101	192300	32507935	3010	3010	3010	3010	0
82	20241101	192200	32507935	3010	3010	3010	3010	0
83	20241101	192100	32507935	3010	3010	3010	3010	0
84	20241101	192000	32507935	3010	3010	3010	3010	0
85	20241101	191900	32507935	3010	3010	3010	3010	0
86	20241101	191800	32507935	3010	3010	3010	3010	0
87	20241101	191700	32507935	3010	3010	3010	3010	0
88	20241101	191600	32507935	3010	3010	3010	3010	0
89	20241101	191500	32507935	3010	3010	3010	3010	0
90	20241101	191400	32507935	3010	3010	3010	3010	0
91	20241101	191300	32507935	3010	3010	3010	3010	0
92	20241101	191200	32507935	3010	3010	3010	3010	1000
93	20241101	191100	32507935	3010	3010	3010	3010	0
94	20241101	191000	32507935	3010	3010	3010	3010	0
95	20241101	190900	32507935	3010	3010	3010	3010	0
96	20241101	190800	32507935	3010	3010	3010	3010	0
97	20241101	190700	32507935	3010	3010	3010	3010	0
98	20241101	190600	32507935	3010	3010	3010	3010	0
99	20241101	190500	32507935	3010	3010	3010	3010	0
100	20241101	190400	32507935	3010	3010	3010	3010	0
101	20241101	190300	32507935	3010	3010	3010	3010	0
102	20241101	190200	32507935	3010	3010	3010	3010	0
103	20241101	190100	32507935	3010	3010	3010	3010	0
104	20241101	190000	32507935	3010	3010	3010	3010	0
105	20241101	185900	32507935	3010	3010	3010	3010	0
106	20241101	185800	32507935	3010	3010	3010	3010	0
107	20241101	185700	32507935	3010	3010	3010	3010	0
108	20241101	185600	32507935	3010	3010	3010	3010	0
109	20241101	185500	32507935	3010	3010	3010	3010	0
110	20241101	185400	32507935	3010	3010	3010	3010	0
111	20241101	185300	32507935	3010	3010	3010	3010	0
112	20241101	185200	32507935	3010	3010	3010	3010	0
113	20241101	185100	32507935	3010	3010	3010	3010	0
114	20241101	185000	32507935	3010	3010	3010	3010	0
115	20241101	184900	32507935	3010	3010	3010	3010	0
116	20241101	184800	32507935	3010	3010	3010	3010	0
117	20241101	184700	32507935	3010	3010	3010	3010	0
118	20241101	184600	32507935	3010	3010	3010	3010	0
119	20241101	184500	32507935	3010	3010	3010	3010	0
120	20241101	184400	32507935	3010	3010	3010	3010	0
121	20241101	184300	32507935	3010	3010	3010	3010	0
122	20241101	184200	32507935	3010	3010	3010	3010	1000
123	20241101	184100	32507935	3010	3010	3010	3010	0
124	20241101	184000	32507935	3010	3010	3010	3010	0
125	20241101	183900	32507935	3010	3010	3010	3010	0
126	20241101	183800	32507935	3010	3010	3010	3010	0
127	20241101	183700	32507935	3010	3010	3010	3010	0
128	20241101	183600	32507935	3010	3010	3010	3010	0
129	20241101	183500	32507935	3010	3010	3010	3010	0
130	20241101	183400	32507935	3010	3010	3010	3010	0
131	20241101	183300	32507935	3010	3010	3010	3010	0
132	20241101	183200	32507935	3010	3010	3010	3010	0
133	20241101	183100	32507935	3010	3010	3010	3010	0
134	20241101	183000	32507935	3010	3010	3010	3010	0
135	20241101	182900	32507935	3010	3010	3010	3010	0
136	20241101	182800	32507935	3010	3010	3010	3010	0
137	20241101	182700	32507935	3010	3010	3010	3010	0
138	20241101	182600	32507935	3010	3010	3010	3010	0
139	20241101	182500	32507935	3010	3010	3010	3010	0
140	20241101	182400	32507935	3010	3010	3010	3010	0
141	20241101	182300	32507935	3010	3010	3010	3010	0
142	20241101	182200	32507935	3010	3010	3010	3010	0
143	20241101	182100	32507935	3010	3010	3010	3010	0
144	20241101	182000	32507935	3010	3010	3010	3010	0
145	20241101	181900	32507935	3010	3010	3010	3010	0
146	20241101	181800	32507935	3010	3010	3010	3010	0
147	20241101	181700	32507935	3010	3010	3010	3010	0
148	20241101	181600	32507935	3010	3010	3010	3010	0
149	20241101	181500	32507935	3010	3010	3010	3010	0
150	20241101	181400	32507935	3010	3010	3010	3010	0
151	20241101	181300	32507935	3010	3010	3010	3010	0
152	20241101	181200	32507935	3010	3010	3010	3010	1000
153	20241101	181100	32507935	3010	3010	3010	3010	0
154	20241101	181000	32507935	3010	3010	3010	3010	0
155	20241101	180900	32507935	3010	3010	3010	3010	0
156	20241101	180800	32507935	3010	3010	3010	3010	0
157	20241101	180700	32507935	3010	3010	3010	3010	0
158	20241101	180600	32507935	3010	3010	3010	3010	0
159	20241101	180500	32507935	3010	3010	3010	3010	0
160	20241101	180400	32507935	3010	3010	3010	3010	0
161	20241101	180300	32507935	3010	3010	3010	3010	0
162	20241101	180200	32507935	3010	3010	3010	3010	0
163	20241101	180100	32507935	3010	3010	3010	3010	0
164	20241101	180000	32507935	3010	3010	3010	3010	0
165	20241101	175900	32507935	3010	3010	3010	3010	0
166	20241101	175800	32507935	3010	3010	3010	3010	0
167	20241101	175700	32507935	3010	3010	3010	3010	0
168	20241101	175600	32507935	3010	3010	3010	3010	0
169	20241101	175500	32507935	3010	3010	3010	3010	0
170	20241101	175400	32507935	3010	3010	3010	3010	0
171	20241101	175300	32507935	3010	3010	3010	3010	0
172	20241101	175200	32507935	3010	3010	3010	3010	0
173	20241101	175100	32507935	3010	3010	3010	3010	0
174	20241101	175000	32507935	3010	3010	3010	3010	0
175	20241101	174900	32507935	3010	3010	3010	3010	0
176	20241101	174800	32507935	3010	3010	3010	3010	0
177	20241101	174700	32507935	3010	3010	3010	3010	0
178	20241101	174600	32507935	3010	3010	3010	3010	0
179	20241101	174500	32507935	3010	3010	3010	3010	0
180	20241101	174400	32507935	3010	3010	3010	3010	0
181	20241101	174300	32507935	3010	3010	3010	3010	0
182	20241101	174200	32507935	3010	3010	3010	3010	1000
183	20241101	174100	32507935	3010	3010	3010	3010	0
184	20241101	174000	32507935	3010	3010	3010	3010	0
185	20241101	173900	32507935	3010	3010	3010	3010	0
186	20241101	173800	32507935	3010	3010	3010	3010	0
187	20241101	173700	32507935	3010	3010	3010	3010	0
188	20241101	173600	32507935	3010	3010	3010	3010	0
189	20241101	173500	32507935	3010	3010	3010	3010	0
190	20241101	173400	32507935	3010	3010	3010	3010	0
191	20241101	173300	32507935	3010	3010	3010	3010	0
192	20241101	173200	32507935	3010	3010	3010	3010	0
193	20241101	173100	32507935	3010	3010	3010	3010	0
194	20241101	173000	32507935	3010	3010	3010	3010	0
195	20241101	172900	32507935	3010	3010	3010	3010	0
196	20241101	172800	32507935	3010	3010	3010	3010	0
197	20241101	172700	32507935	3010	3010	3010	3010	0
198	20241101	172600	32507935	3010	3010	3010	3010	0
199	20241101	172500	32507935	3010	3010	3010	3010	0
200	20241101	172400	32507935	3010	3010	3010	3010	0
201	20241101	172300	32507935	3010	3010	3010	3010	0
202	20241101	172200	32507935	3010	3010	3010	3010	0
203	20241101	172100	32507935	3010	3010	3010	3010	0
204	20241101	172000	32507935	3010	3010	3010	3010	0
205	20241101	171900	32507935	3010	3010	3010	3010	0
206	20241101	171800	32507935	3010	3010	3010	3010	0
207	20241101	171700	32507935	3010	3010	3010	3010	0
208	20241101	171600	32507935	3010	3010	3010	3010	0
209	20241101	171500	32507935	3010	3010	3010	3010	0
210	20241101	171400	32507935	3010	3010	3010	3010	0
211	20241101	171300	32507935	3010	3010	3010	3010	0
212	20241101	171200	32507935	3010	3010	3010	3010	1000
213	20241101	171100	32507935	3010	3010	3010	3010	0
214	20241101	171000	32507935	3010	3010	3010	3010	0
215	20241101	170900	32507935	3010	3010	3010	3010	0
216	20241101	170800	32507935	3010	3010	3010	3010	0
217	20241101	170700	32507935	3010	3010	3010	3010	0
218	20241101	170600	32507935	3010	3010	3010	3010	0
219	20241101	170500	32507935	3010	3010	3010	3010	0
220	20241101	170400	32507935	3010	3010	3010	3010	0
221	20241101	170300	32507935	3010	3010	3010	3010	0
222	20241101	170200	32507935	3010	3010	3010	3010	0
223	20241101	170100	32507935	3010	3010	3010	3010	0
224	20241101	170000	32507935	3010	3010	3010	3010	0
225	20241101	165900	32507935	3010	3010	3010	3010	0
226	20241101	165800	32507935	3010	3010	3010	3010	0
227	20241101	165700	32507935	3010	3010	3010	3010	0
228	20241101	165600	32507935	3010	3010	3010	3010	0
229	20241101	165500	32507935	3010	3010	3010	3010	0
230	20241101	165400	32507935	3010	3010	3010	3010	0
231	20241101	165300	32507935	3010	3010	3010	3010	0
232	20241101	165200	32507935	3010	3010	3010	3010	0
233	20241101	165100	32507935	3010	3010	3010	3010	0
234	20241101	165000	32507935	3010	3010	3010	3010	0
235	20241101	164900	32507935	3010	3010	3010	3010	0
236	20241101	164800	32507935	3010	3010	3010	3010	0
237	20241101	164700	32507935	3010	3010	3010	3010	0
238	20241101	164600	32507935	3010	3010	3010	3010	0
239	20241101	164500	32507935	3010	3010	3010	3010	0
240	20241101	164400	32507935	3010	3010	3010	3010	0
241	20241101	164300	32507935	3010	3010	3010	3010	0
242	20241101	164200	32507935	3010	3010	3010	3010	1000
243	20241101	164100	32507935	3010	3010	3010	3010	0
244	20241101	164000	32507935	3010	3010	3010	3010	0
245	20241101	163900	32507935	3010	3010	3010	3010	0
246	20241101	163800	32507935	3010	3010	3010	3010	0
247	20241101	163700	32507935	3010	3010	3010	3010	0
248	20241101	163600	32507935	3010	3010	3010	3010	0
249	20241101	163500	32507935	3010	3010	3010	3010	0
250	20241101	163400	32507935	3010	3010	3010	3010	0
251	20241101	163300	32507935	3010	3010	3010	3010	0
252	20241101	163200	32507935	3010	3010	3010	3010	0
253	20241101	163100	32507935	3010	3010	3010	3010	0
254	20241101	163000	32507935	3010	3010	3010	3010	0
255	20241101	162900	32507935	3010	3010	3010	3010	0
256	20241101	162800	32507935	3010	3010	3010	3010	0
257	20241101	162700	32507935	3010	3010	3010	3010	0
258	20241101	162600	32507935	3010	3010	3010	3010	0
259	20241101	162500	32507935	3010	3010	3010	3010	0
260	20241101	162400	32507935	3010	3010	3010	3010	0
261	20241101	162300	32507935	3010	3010	3010	3010	0
262	20241101	162200	32507935	3010	3010	3010	3010	0
263	20241101	162100	32507935	3010	3010	3010	3010	0
264	20241101	162000	32507935	3010	3010	3010	3010	0
265	20241101	161900	32507935	3010	3010	3010	3010	0
266	20241101	161800	32507935	3010	3010	3010	3010	0
267	20241101	161700	32507935	3010	3010	3010	3010	0
268	20241101	161600	32507935	3010	3010	3010	3010	0
269	20241101	161500	32507935	3010	3010	3010	3010	0
270	20241101	161400	32507935	3010	3010	3010	3010	0
271	20241101	161300	32507935	3010	3010	3010	3010	0
272	20241101	161200	32507935	3010	3010	3010	3010	1000
273	20241101	161100	32507935	3010	3010	3010	3010	0
274	20241101	161000	32507935	3010	3010	3010	3010	0
275	20241101	160900	32507935	3010	3010	3010	3010	0
276	20241101	160800	32507935	3010	3010	3010	3010	0
277	20241101	160700	32507935	3010	3010	3010	3010	0
278	20241101	160600	32507935	3010	3010	3010	3010	0
279	20241101	160500	32507935	3010	3010	3010	3010	0
280	20241101	160400	32507935	3010	3010	3010	3010	0
281	20241101	160300	32507935	3010	3010	3010	3010	0
282	20241101	160200	32507935	3010	3010	3010	3010	0
283	20241101	160100	32507935	3010	3010	3010	3010	0
284	20241101	160000	32507935	3010	3010	3010	3010	0
285	20241101	155900	32507935	3010	3010	3010	3010	0
286	20241101	155800	32507935	3010	3010	3010	3010	0
287	20241101	155700	32507935	3010	3010	3010	3010	0
288	20241101	155600	32507935	3010	3010	3010	3010	0
289	20241101	155500	32507935	3010	3010	3010	3010	0
290	20241101	155400	32507935	3010	3010	3010	3010	0
291	20241101	155300	32507935	3010	3010	3010	3010	0
292	20241101	155200	32507935	3010	3010	3010	3010	0
293	20241101	155100	32507935	3010	3010	3010	3010	0
294	20241101	155000	32507935	3010	3010	3010	3010	0
295	20241101	154900	32507935	3010	3010	3010	3010	0
296	20241101	154800	32507935	3010	3010	3010	3010	0
297	20241101	154700	32507935	3010	3010	3010	3010	0
298	20241101	154600	32507935	3010	3010	3010	3010	0
299	20241101	154500	32507935	3010	3010	3010	3010	0
300	20241101	154400	32507935	3010	3010	3010	3010	0
301	20241101	154300	32507935	3010	3010	3010	3010	0
302	20241101	154200	32507935	3010	3010	3010	3010	1000
303	20241101	154100	32507935	3010	3010	3010	3010	0
304	20241101	154000	32507935	3010	3010	3010	3010	0
305	20241101	153900	32507935	3010	3010	3010	3010	0
306	20241101	153800	32507935	3010	3010	3010	3010	0
307	20241101	153700	32507935	3010	3010	3010	3010	0
308	20241101	153600	32507935	3010	3010	3010	3010	0
309	20241101	153500	32507935	3010	3010	3010	3010	0
310	20241101	153400	32507935	3010	3010	3010	3010	0
311	20241101	153300	32507935	3010	3010	3010	3010	0
312	20241101	153200	32507935	3010	3010	3010	3010	0
313	20241101	153100	32507935	3010	3010	3010	3010	0
314	20241101	153000	32507935	3010	3010	3010	3010	1000
315	20241101	152900	29497935	2985	2985	2985	2985	0
316	20241101	152800	29497935	2985	2985	2985	2985	0
317	20241101	152700	29497935	2985	2985	2985	2985	0
318	20241101	152600	29497935	2985	2985	2985	2985	0
319	20241101	152500	29497935	2985	2985	2985	2985	0
320	20241101	152400	29497935	2985	2985	2985	2985	0
321	20241101	152300	29497935	2985	2985	2985	2985	0
322	20241101	152200	29497935	2985	2985	2985	2985	0
323	20241101	152100	29497935	2985	2985	2985	2985	0
324	20241101	152000	29497935	2985	2985	2985	2985	0
325	20241101	151900	29497935	2985	2985	2985	2985	0
326	20241101	151800	29497935	2985	2985	2985	2985	0
327	20241101	151700	29497935	2985	2985	2985	2985	0
328	20241101	151600	29497935	2985	2985	2985	2985	1
329	20241101	151500	29494950	2970	2970	2970	2970	0
330	20241101	151400	29494950	2970	2970	2970	2970	0
331	20241101	151300	29494950	2970	2970	2970	2970	0
332	20241101	151200	29494950	2970	2970	2970	2970	0
333	20241101	151100	29494950	2970	2970	2970	2970	0
334	20241101	151000	29494950	2970	2975	2975	2970	1000
335	20241101	150900	26521055	2980	2980	2980	2980	0
336	20241101	150800	26521055	2980	2980	2980	2980	0
337	20241101	150700	26521055	2980	2980	2980	2980	0
338	20241101	150600	26521055	2980	2980	2980	2980	0
339	20241101	150500	26521055	2980	2980	2980	2980	0
340	20241101	150400	26521055	2980	2980	2980	2980	0
341	20241101	150300	26521055	2980	2980	2980	2980	0
342	20241101	150200	26521055	2980	2980	2980	2980	0
343	20241101	150100	26521055	2980	2980	2980	2980	0
344	20241101	150000	26521055	2980	2980	2980	2980	0
345	20241101	145900	26521055	2980	2980	2980	2980	0
346	20241101	145800	26521055	2980	2980	2980	2980	0
347	20241101	145700	26521055	2980	2980	2980	2980	0
348	20241101	145600	26521055	2980	2980	2980	2980	150
349	20241101	145500	26074055	2980	2980	2980	2980	0
350	20241101	145400	26074055	2980	2980	2980	2980	0
351	20241101	145300	26074055	2980	2980	2980	2980	0
352	20241101	145200	26074055	2980	2980	2980	2980	0
353	20241101	145100	26074055	2980	2980	2980	2980	0
354	20241101	145000	26074055	2980	2980	2980	2980	0
355	20241101	144900	26074055	2980	2980	2980	2980	0
356	20241101	144800	26074055	2980	2980	2980	2980	0
357	20241101	144700	26074055	2980	2980	2980	2980	0
358	20241101	144600	26074055	2980	2980	2980	2980	0
359	20241101	144500	26074055	2980	2980	2980	2980	0
360	20241101	144400	26074055	2980	2980	2980	2980	0
361	20241101	144300	26074055	2980	2980	2980	2980	0
362	20241101	144200	26074055	2980	2980	2980	2980	300
363	20241101	144100	25180055	2990	2990	2990	2990	0
364	20241101	144000	25180055	2990	2990	2990	2990	0
365	20241101	143900	25180055	2990	2990	2990	2990	1
366	20241101	143800	25177065	2975	2975	2975	2975	0
367	20241101	143700	25177065	2975	2975	2975	2975	0
368	20241101	143600	25177065	2975	2975	2975	2975	0
369	20241101	143500	25177065	2975	2975	2975	2975	0
370	20241101	143400	25177065	2975	2975	2975	2975	0
371	20241101	143300	25177065	2975	2975	2975	2975	0
372	20241101	143200	25177065	2975	2975	2975	2975	0
373	20241101	143100	25177065	2975	2975	2975	2975	0
374	20241101	143000	25177065	2975	2975	2975	2975	0
375	20241101	142900	25177065	2975	2975	2975	2975	0
376	20241101	142800	25177065	2975	2975	2975	2975	0
377	20241101	142700	25177065	2975	2975	2975	2975	0
378	20241101	142600	25177065	2975	2975	2975	2975	0
379	20241101	142500	25177065	2975	2975	2975	2975	0
380	20241101	142400	25177065	2975	2975	2975	2975	0
381	20241101	142300	25177065	2975	2975	2975	2975	0
382	20241101	142200	25177065	2975	2975	2975	2975	0
383	20241101	142100	25177065	2975	2985	2985	2975	1035
384	20241101	142000	22093650	2990	2990	2990	2990	0
385	20241101	141900	22093650	2990	2990	2990	2990	0
386	20241101	141800	22093650	2990	2990	2990	2990	0
387	20241101	141700	22093650	2990	2990	2990	2990	0
388	20241101	141600	22093650	2990	2990	2990	2990	1
389	20241101	141500	22090660	2980	2980	2980	2980	0
390	20241101	141400	22090660	2980	2980	2980	2980	7
391	20241101	141300	22069800	2980	2980	2980	2980	0
392	20241101	141200	22069800	2980	2980	2980	2980	0
393	20241101	141100	22069800	2980	2980	2980	2980	2
394	20241101	141000	22063840	2980	2980	2980	2980	0
395	20241101	140900	22063840	2980	2980	2980	2980	0
396	20241101	140800	22063840	2980	2980	2980	2980	8
397	20241101	140700	22040000	2980	2980	2980	2980	0
398	20241101	140600	22040000	2980	2980	2980	2980	0
399	20241101	140500	22040000	2980	2980	2980	2980	0
400	20241101	140400	22040000	2980	2980	2980	2980	8
401	20241101	140300	22016160	2980	2980	2980	2980	0
402	20241101	140200	22016160	2980	2980	2980	2980	0
403	20241101	140100	22016160	2980	2980	2980	2980	0
404	20241101	140000	22016160	2980	2980	2980	2980	0
405	20241101	135900	22016160	2980	2980	2980	2980	8
406	20241101	135800	21992320	2990	2990	2990	2990	0
407	20241101	135700	21992320	2990	2990	2990	2990	0
408	20241101	135600	21992320	2990	2990	2990	2990	0
409	20241101	135500	21992320	2990	2990	2990	2990	0
410	20241101	135400	21992320	2990	2990	2990	2990	0
411	20241101	135300	21992320	2990	2990	2990	2990	0
412	20241101	135200	21992320	2990	2990	2990	2990	0
413	20241101	135100	21992320	2990	2990	2990	2990	300
414	20241101	135000	21095320	2985	2985	2985	2985	100
415	20241101	134900	20796820	2985	2985	2985	2985	0
416	20241101	134800	20796820	2985	2985	2985	2985	0
417	20241101	134700	20796820	2985	2985	2985	2985	0
418	20241101	134600	20796820	2985	2985	2985	2985	0
419	20241101	134500	20796820	2985	2985	2985	2985	0
420	20241101	134400	20796820	2985	2985	2985	2985	0
421	20241101	134300	20796820	2985	2985	2985	2985	0
422	20241101	134200	20796820	2985	2985	2985	2985	0
423	20241101	134100	20796820	2985	2985	2985	2985	0
424	20241101	134000	20796820	2985	2985	2985	2985	0
425	20241101	133900	20796820	2985	2985	2985	2985	0
426	20241101	133800	20796820	2985	2985	2985	2985	7
427	20241101	133700	20775925	2985	2985	2985	2985	0
428	20241101	133600	20775925	2985	2985	2985	2985	0
429	20241101	133500	20775925	2985	2985	2985	2985	0
430	20241101	133400	20775925	2985	2985	2985	2985	0
431	20241101	133300	20775925	2985	2985	2985	2985	0
432	20241101	133200	20775925	2985	2985	2985	2985	0
433	20241101	133100	20775925	2985	2985	2985	2985	0
434	20241101	133000	20775925	2985	2985	2985	2985	0
435	20241101	132900	20775925	2985	2985	2985	2985	0
436	20241101	132800	20775925	2985	2985	2985	2985	450
437	20241101	132700	19432675	2980	2980	2980	2980	0
438	20241101	132600	19432675	2980	2980	2980	2980	0
439	20241101	132500	19432675	2980	2980	2980	2980	121
440	20241101	132400	19072095	2975	2975	2975	2975	0
441	20241101	132300	19072095	2975	2975	2975	2975	0
442	20241101	132200	19072095	2975	2975	2975	2975	0
443	20241101	132100	19072095	2975	2975	2975	2975	0
444	20241101	132000	19072095	2975	2975	2975	2975	81
445	20241101	131900	18831120	2990	2990	2990	2990	0
446	20241101	131800	18831120	2990	2990	2990	2990	0
447	20241101	131700	18831120	2990	2990	2990	2990	0
448	20241101	131600	18831120	2990	2990	2990	2990	0
449	20241101	131500	18831120	2990	2990	2990	2990	0
450	20241101	131400	18831120	2990	2990	2990	2990	0
451	20241101	131300	18831120	2990	2990	2990	2990	0
452	20241101	131200	18831120	2990	2990	2990	2990	0
453	20241101	131100	18831120	2990	2990	2990	2990	0
454	20241101	131000	18831120	2990	2990	2990	2990	0
455	20241101	130900	18831120	2990	2990	2990	2990	0
456	20241101	130800	18831120	2990	2990	2990	2990	0
457	20241101	130700	18831120	2990	2990	2990	2990	0
458	20241101	130600	18831120	2990	2990	2990	2990	0
459	20241101	130500	18831120	2990	2990	2990	2990	0
460	20241101	130400	18831120	2990	2990	2990	2990	0
461	20241101	130300	18831120	2990	2990	2990	2990	0
462	20241101	130200	18831120	2990	2990	2990	2990	0
463	20241101	130100	18831120	2990	2990	2990	2990	0
464	20241101	130000	18831120	2990	2990	2990	2990	0
465	20241101	125900	18831120	2990	2990	2990	2990	0
466	20241101	125800	18831120	2990	2990	2990	2990	0
467	20241101	125700	18831120	2990	2990	2990	2990	1
468	20241101	125600	18828130	2990	2990	2990	2990	0
469	20241101	125500	18828130	2990	2990	2990	2990	0
470	20241101	125400	18828130	2990	2990	2990	2990	0
471	20241101	125300	18828130	2990	2990	2990	2990	1
472	20241101	125200	18825140	2970	2970	2970	2970	0
473	20241101	125100	18825140	2970	2980	2980	2970	1700
474	20241101	125000	13773995	2990	2990	2990	2990	0
475	20241101	124900	13773995	2990	2990	2990	2990	0
476	20241101	124800	13773995	2990	2990	2990	2990	0
477	20241101	124700	13773995	2990	2990	2990	2990	0
478	20241101	124600	13773995	2990	2990	2990	2990	0
479	20241101	124500	13773995	2990	2990	2990	2990	0
480	20241101	124400	13773995	2990	2990	2990	2990	5
481	20241101	124300	13759045	2985	2985	2985	2985	145
482	20241101	124200	13326220	2985	2985	2985	2985	0
483	20241101	124100	13326220	2985	2985	2985	2985	0
484	20241101	124000	13326220	2985	2985	2985	2985	0
485	20241101	123900	13326220	2985	2985	2985	2985	0
486	20241101	123800	13326220	2985	2985	2985	2985	45
487	20241101	123700	13191895	2980	2980	2980	2980	0
488	20241101	123600	13191895	2980	2980	2980	2980	0
489	20241101	123500	13191895	2980	2980	2980	2980	0
490	20241101	123400	13191895	2980	2980	2980	2980	0
491	20241101	123300	13191895	2980	2980	2980	2980	6
492	20241101	123200	13174015	2980	2980	2980	2980	0
493	20241101	123100	13174015	2980	2980	2980	2980	0
494	20241101	123000	13174015	2980	2980	2980	2980	0
495	20241101	122900	13174015	2980	2980	2980	2980	0
496	20241101	122800	13174015	2980	2980	2980	2980	0
497	20241101	122700	13174015	2980	2980	2980	2980	0
498	20241101	122600	13174015	2980	2980	2980	2980	0
499	20241101	122500	13174015	2980	2980	2980	2980	0
500	20241101	122400	13174015	2980	2980	2980	2980	0
501	20241101	122300	13174015	2980	2980	2980	2980	0
502	20241101	122200	13174015	2980	2980	2980	2980	0
503	20241101	122100	13174015	2980	2980	2980	2980	0
504	20241101	122000	13174015	2980	2980	2980	2980	0
505	20241101	121900	13174015	2980	2980	2980	2980	0
506	20241101	121800	13174015	2980	2980	2980	2980	385
507	20241101	121700	12026715	2980	2980	2980	2980	0
508	20241101	121600	12026715	2980	2980	2980	2980	0
509	20241101	121500	12026715	2980	2980	2980	2980	0
510	20241101	121400	12026715	2980	2980	2980	2980	0
511	20241101	121300	12026715	2980	2980	2980	2980	0
512	20241101	121200	12026715	2980	2980	2980	2980	0
513	20241101	121100	12026715	2980	2980	2980	2980	0
514	20241101	121000	12026715	2980	2980	2980	2980	0
515	20241101	120900	12026715	2980	2980	2980	2980	0
516	20241101	120800	12026715	2980	2980	2980	2980	0
517	20241101	120700	12026715	2980	2980	2980	2980	0
518	20241101	120600	12026715	2980	2980	2980	2980	0
519	20241101	120500	12026715	2980	2980	2980	2980	0
520	20241101	120400	12026715	2980	2980	2980	2980	0
521	20241101	120300	12026715	2980	2980	2980	2980	0
522	20241101	120200	12026715	2980	2980	2980	2980	0
523	20241101	120100	12026715	2980	2980	2980	2980	0
524	20241101	120000	12026715	2980	2980	2980	2980	0
525	20241101	115900	12026715	2980	2980	2980	2980	7
526	20241101	115800	12005855	2980	2980	2980	2980	0
527	20241101	115700	12005855	2980	2980	2980	2980	0
528	20241101	115600	12005855	2980	2980	2980	2980	0
529	20241101	115500	12005855	2980	2980	2980	2980	0
530	20241101	115400	12005855	2980	2980	2980	2980	0
531	20241101	115300	12005855	2980	2980	2980	2980	0
532	20241101	115200	12005855	2980	2980	2980	2980	0
533	20241101	115100	12005855	2980	2980	2980	2980	0
534	20241101	115000	12005855	2980	2980	2980	2980	0
535	20241101	114900	12005855	2980	2980	2980	2980	0
536	20241101	114800	12005855	2980	2980	2980	2980	12
537	20241101	114700	11970095	2980	2980	2980	2980	0
538	20241101	114600	11970095	2980	2980	2980	2980	0
539	20241101	114500	11970095	2980	2980	2980	2980	0
540	20241101	114400	11970095	2980	2980	2980	2980	0
541	20241101	114300	11970095	2980	2980	2980	2980	0
542	20241101	114200	11970095	2980	2980	2980	2980	0
543	20241101	114100	11970095	2980	2980	2980	2980	0
544	20241101	114000	11970095	2980	2980	2980	2980	0
545	20241101	113900	11970095	2980	2980	2980	2980	245
546	20241101	113800	11239995	2995	2995	2995	2995	0
547	20241101	113700	11239995	2995	2995	2995	2995	0
548	20241101	113600	11239995	2995	2995	2995	2995	0
549	20241101	113500	11239995	2995	2995	2995	2995	0
550	20241101	113400	11239995	2995	2995	2995	2995	9
551	20241101	113300	11213040	2995	2995	2995	2995	117
552	20241101	113200	10862625	3000	3000	3000	3000	0
553	20241101	113100	10862625	3000	3000	3000	3000	0
554	20241101	113000	10862625	3000	3000	3000	3000	0
555	20241101	112900	10862625	3000	3000	3000	3000	0
556	20241101	112800	10862625	3000	3000	3000	3000	1
557	20241101	112700	10859625	2980	2980	2980	2980	0
558	20241101	112600	10859625	2980	2980	2980	2980	0
559	20241101	112500	10859625	2980	2980	2980	2980	0
560	20241101	112400	10859625	2980	2980	2980	2980	9
561	20241101	112300	10832805	2980	2980	2980	2980	0
562	20241101	112200	10832805	2980	2980	2980	2980	0
563	20241101	112100	10832805	2980	2980	2980	2980	0
564	20241101	112000	10832805	2980	2980	2980	2980	9
565	20241101	111900	10805985	3005	3005	3005	3005	0
566	20241101	111800	10805985	3005	3005	3005	3005	0
567	20241101	111700	10805985	3005	3005	3005	3005	0
568	20241101	111600	10805985	3005	3005	3005	3005	0
569	20241101	111500	10805985	3005	3005	3005	3005	0
570	20241101	111400	10805985	3005	2975	3005	2975	140
571	20241101	111300	10388495	2975	2975	2975	2975	0
572	20241101	111200	10388495	2975	2975	2975	2975	0
573	20241101	111100	10388495	2975	2975	2975	2975	0
574	20241101	111000	10388495	2975	2975	2975	2975	0
575	20241101	110900	10388495	2975	2975	2975	2975	0
576	20241101	110800	10388495	2975	2975	2975	2975	0
577	20241101	110700	10388495	2975	2975	2975	2975	0
578	20241101	110600	10388495	2975	2975	2975	2975	0
579	20241101	110500	10388495	2975	2975	2975	2975	0
580	20241101	110400	10388495	2975	2975	2975	2975	0
581	20241101	110300	10388495	2975	2975	2975	2975	0
582	20241101	110200	10388495	2975	2990	2990	2975	968
583	20241101	110100	7503880	2990	2990	2990	2990	0
584	20241101	110000	7503880	2990	2990	2990	2990	0
585	20241101	105900	7503880	2990	2990	2990	2990	0
586	20241101	105800	7503880	2990	2990	2990	2990	0
587	20241101	105700	7503880	2990	2990	2990	2990	0
588	20241101	105600	7503880	2990	2990	2990	2990	0
589	20241101	105500	7503880	2990	2990	2990	2990	0
590	20241101	105400	7503880	2990	2990	2990	2990	0
591	20241101	105300	7503880	2990	2990	2990	2990	0
592	20241101	105200	7503880	2990	2990	2990	2990	0
593	20241101	105100	7503880	2990	2990	2990	2990	0
594	20241101	105000	7503880	2990	2990	2990	2990	0
595	20241101	104900	7503880	2990	2990	2990	2990	0
596	20241101	104800	7503880	2990	2990	2990	2990	0
597	20241101	104700	7503880	2990	2990	2990	2990	0
598	20241101	104600	7503880	2990	2990	2990	2990	0
599	20241101	104500	7503880	2990	2990	2990	2990	3
600	20241101	104400	7494910	2995	2995	2995	2995	0
601	20241101	104300	7494910	2995	2995	2995	2995	0
602	20241101	104200	7494910	2995	2995	2995	2995	0
603	20241101	104100	7494910	2995	2995	2995	2995	0
604	20241101	104000	7494910	2995	2995	2995	2995	0
605	20241101	103900	7494910	2995	2995	2995	2995	1
606	20241101	103800	7491915	2985	2985	2985	2985	0
607	20241101	103700	7491915	2985	2985	2985	2985	0
608	20241101	103600	7491915	2985	2985	2985	2985	0
609	20241101	103500	7491915	2985	2985	2985	2985	0
610	20241101	103400	7491915	2985	2985	2985	2985	11
611	20241101	103300	7459080	2995	2995	2995	2995	0
612	20241101	103200	7459080	2995	2995	2995	2995	0
613	20241101	103100	7459080	2995	2995	2995	2995	0
614	20241101	103000	7459080	2995	2995	2995	2995	0
615	20241101	102900	7459080	2995	2995	2995	2995	0
616	20241101	102800	7459080	2995	2995	2995	2995	0
617	20241101	102700	7459080	2995	2995	2995	2995	0
618	20241101	102600	7459080	2995	2995	2995	2995	0
619	20241101	102500	7459080	2995	2995	2995	2995	0
620	20241101	102400	7459080	2995	2995	2995	2995	0
621	20241101	102300	7459080	2995	2995	2995	2995	0
622	20241101	102200	7459080	2995	2995	2995	2995	0
623	20241101	102100	7459080	2995	2995	2995	2995	1
624	20241101	102000	7456085	2985	2985	2985	2985	0
625	20241101	101900	7456085	2985	2985	2985	2985	0
626	20241101	101800	7456085	2985	2985	2985	2985	0
627	20241101	101700	7456085	2985	2985	2985	2985	0
628	20241101	101600	7456085	2985	2985	2985	2985	0
629	20241101	101500	7456085	2985	2995	2995	2985	41
630	20241101	101400	7333370	2995	2995	2995	2995	0
631	20241101	101300	7333370	2995	2995	2995	2995	0
632	20241101	101200	7333370	2995	2995	2995	2995	1
633	20241101	101100	7330375	2985	2985	2985	2985	0
634	20241101	101000	7330375	2985	2985	2985	2985	0
635	20241101	100900	7330375	2985	2985	2985	2985	3
636	20241101	100800	7321420	2985	2985	2985	2985	0
637	20241101	100700	7321420	2985	2985	2985	2985	0
638	20241101	100600	7321420	2985	2985	2985	2985	12
639	20241101	100500	7285600	2985	2985	2985	2985	0
640	20241101	100400	7285600	2985	2985	2985	2985	0
641	20241101	100300	7285600	2985	2985	2985	2985	6
642	20241101	100200	7267690	2990	2990	2990	2990	20
643	20241101	100100	7207890	2990	2990	2990	2990	17
644	20241101	100000	7157060	3005	3005	3005	3005	133
645	20241101	095900	6757395	3010	3010	3010	3010	0
646	20241101	095800	6757395	3010	3010	3010	3010	0
647	20241101	095700	6757395	3010	3010	3010	3010	0
648	20241101	095600	6757395	3010	3010	3010	3010	0
649	20241101	095500	6757395	3010	3010	3010	3010	0
650	20241101	095400	6757395	3010	3010	3010	3010	0
651	20241101	095300	6757395	3010	3010	3010	3010	0
652	20241101	095200	6757395	3010	3010	3010	3010	0
653	20241101	095100	6757395	3010	3010	3010	3010	10
654	20241101	095000	6727295	3010	3010	3010	3010	10
655	20241101	094900	6697195	2985	2985	2985	2985	8
656	20241101	094800	6673315	2985	2985	2985	2985	0
657	20241101	094700	6673315	2985	2985	2985	2985	0
658	20241101	094600	6673315	2985	2985	2985	2985	35
659	20241101	094500	6568840	3010	3010	3010	3010	50
660	20241101	094400	6418340	3010	3010	3010	3010	50
661	20241101	094300	6267840	3010	3010	3010	2985	40
662	20241101	094200	6148390	2985	2985	2985	2985	0
663	20241101	094100	6148390	2985	2985	2985	2985	0
664	20241101	094000	6148390	2985	2985	2985	2985	11
665	20241101	093900	6115555	3010	3010	3010	3010	0
666	20241101	093800	6115555	3010	3010	3010	3010	0
667	20241101	093700	6115555	3010	3010	3010	3010	0
668	20241101	093600	6115555	3010	3010	3010	3010	0
669	20241101	093500	6115555	3010	3010	3010	3010	0
670	20241101	093400	6115555	3010	3010	3010	3010	0
671	20241101	093300	6115555	3010	3010	3010	3010	0
672	20241101	093200	6115555	3010	3010	3010	3010	0
673	20241101	093100	6115555	3010	2985	3010	2985	20
674	20241101	093000	6055535	2975	2975	2975	2975	0
675	20241101	092900	6055535	2975	2975	2975	2975	0
676	20241101	092800	6055535	2975	2975	2975	2975	0
677	20241101	092700	6055535	2975	2975	2975	2975	613
678	20241101	092600	4231860	2980	2980	2980	2980	0
679	20241101	092500	4231860	2980	2985	2985	2980	581
680	20241101	092400	2497975	3000	3000	3000	3000	0
681	20241101	092300	2497975	3000	3000	3000	3000	0
682	20241101	092200	2497975	3000	3000	3000	3000	0
683	20241101	092100	2497975	3000	3000	3000	3000	0
684	20241101	092000	2497975	3000	3000	3000	3000	0
685	20241101	091900	2497975	3000	3000	3000	3000	0
686	20241101	091800	2497975	3000	3000	3000	3000	0
687	20241101	091700	2497975	3000	3000	3000	3000	0
688	20241101	091600	2497975	3000	3000	3000	3000	0
689	20241101	091500	2497975	3000	3000	3000	3000	0
690	20241101	091400	2497975	3000	3000	3000	3000	0
691	20241101	091300	2497975	3000	3000	3000	3000	1
692	20241101	091200	2494975	2985	2985	2985	2985	0
693	20241101	091100	2494975	2985	2985	2985	2985	0
694	20241101	091000	2494975	2985	2985	2985	2985	218
695	20241101	090900	1844245	2985	3000	3000	2985	31
696	20241101	090800	1751695	2985	2985	2985	2985	295
697	20241101	090700	871120	2985	2990	2990	2985	9
698	20241101	090600	844250	2980	2980	2980	2980	0
699	20241101	090500	844250	2980	2980	2980	2980	0
700	20241101	090400	844250	2980	2980	2980	2980	34
701	20241101	090300	742930	2985	2985	2985	2985	0
702	20241101	090200	742930	2985	2985	2985	2985	0
703	20241101	090100	742930	2985	2985	2985	2985	138
704	20241101	090000	331000	3000	3010	3010	3000	110