KissMeData/413600/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	212400	103947925	2810	2810	2810	2810	6420
3	20241101	212300	103947925	2810	2810	2810	2810	0
4	20241101	212200	103947925	2810	2810	2810	2810	0
5	20241101	212100	103947925	2810	2810	2810	2810	0
6	20241101	212000	103947925	2810	2810	2810	2810	0
7	20241101	211900	103947925	2810	2810	2810	2810	0
8	20241101	211800	103947925	2810	2810	2810	2810	0
9	20241101	211700	103947925	2810	2810	2810	2810	0
10	20241101	211600	103947925	2810	2810	2810	2810	0
11	20241101	211500	103947925	2810	2810	2810	2810	0
12	20241101	211400	103947925	2810	2810	2810	2810	0
13	20241101	211300	103947925	2810	2810	2810	2810	0
14	20241101	211200	103947925	2810	2810	2810	2810	0
15	20241101	211100	103947925	2810	2810	2810	2810	0
16	20241101	211000	103947925	2810	2810	2810	2810	0
17	20241101	210900	103947925	2810	2810	2810	2810	0
18	20241101	210800	103947925	2810	2810	2810	2810	0
19	20241101	210700	103947925	2810	2810	2810	2810	0
20	20241101	210600	103947925	2810	2810	2810	2810	0
21	20241101	210500	103947925	2810	2810	2810	2810	0
22	20241101	210400	103947925	2810	2810	2810	2810	0
23	20241101	210300	103947925	2810	2810	2810	2810	0
24	20241101	210200	103947925	2810	2810	2810	2810	0
25	20241101	210100	103947925	2810	2810	2810	2810	0
26	20241101	210000	103947925	2810	2810	2810	2810	0
27	20241101	205900	103947925	2810	2810	2810	2810	0
28	20241101	205800	103947925	2810	2810	2810	2810	0
29	20241101	205700	103947925	2810	2810	2810	2810	0
30	20241101	205600	103947925	2810	2810	2810	2810	0
31	20241101	205500	103947925	2810	2810	2810	2810	0
32	20241101	205400	103947925	2810	2810	2810	2810	6420
33	20241101	205300	103947925	2810	2810	2810	2810	0
34	20241101	205200	103947925	2810	2810	2810	2810	0
35	20241101	205100	103947925	2810	2810	2810	2810	0
36	20241101	205000	103947925	2810	2810	2810	2810	0
37	20241101	204900	103947925	2810	2810	2810	2810	0
38	20241101	204800	103947925	2810	2810	2810	2810	0
39	20241101	204700	103947925	2810	2810	2810	2810	0
40	20241101	204600	103947925	2810	2810	2810	2810	0
41	20241101	204500	103947925	2810	2810	2810	2810	0
42	20241101	204400	103947925	2810	2810	2810	2810	0
43	20241101	204300	103947925	2810	2810	2810	2810	0
44	20241101	204200	103947925	2810	2810	2810	2810	0
45	20241101	204100	103947925	2810	2810	2810	2810	0
46	20241101	204000	103947925	2810	2810	2810	2810	0
47	20241101	203900	103947925	2810	2810	2810	2810	0
48	20241101	203800	103947925	2810	2810	2810	2810	0
49	20241101	203700	103947925	2810	2810	2810	2810	0
50	20241101	203600	103947925	2810	2810	2810	2810	0
51	20241101	203500	103947925	2810	2810	2810	2810	0
52	20241101	203400	103947925	2810	2810	2810	2810	0
53	20241101	203300	103947925	2810	2810	2810	2810	0
54	20241101	203200	103947925	2810	2810	2810	2810	0
55	20241101	203100	103947925	2810	2810	2810	2810	0
56	20241101	203000	103947925	2810	2810	2810	2810	0
57	20241101	202900	103947925	2810	2810	2810	2810	0
58	20241101	202800	103947925	2810	2810	2810	2810	0
59	20241101	202700	103947925	2810	2810	2810	2810	0
60	20241101	202600	103947925	2810	2810	2810	2810	0
61	20241101	202500	103947925	2810	2810	2810	2810	0
62	20241101	202400	103947925	2810	2810	2810	2810	6420
63	20241101	202300	103947925	2810	2810	2810	2810	0
64	20241101	202200	103947925	2810	2810	2810	2810	0
65	20241101	202100	103947925	2810	2810	2810	2810	0
66	20241101	202000	103947925	2810	2810	2810	2810	0
67	20241101	201900	103947925	2810	2810	2810	2810	0
68	20241101	201800	103947925	2810	2810	2810	2810	0
69	20241101	201700	103947925	2810	2810	2810	2810	0
70	20241101	201600	103947925	2810	2810	2810	2810	0
71	20241101	201500	103947925	2810	2810	2810	2810	0
72	20241101	201400	103947925	2810	2810	2810	2810	0
73	20241101	201300	103947925	2810	2810	2810	2810	0
74	20241101	201200	103947925	2810	2810	2810	2810	0
75	20241101	201100	103947925	2810	2810	2810	2810	0
76	20241101	201000	103947925	2810	2810	2810	2810	0
77	20241101	200900	103947925	2810	2810	2810	2810	0
78	20241101	200800	103947925	2810	2810	2810	2810	0
79	20241101	200700	103947925	2810	2810	2810	2810	0
80	20241101	200600	103947925	2810	2810	2810	2810	0
81	20241101	200500	103947925	2810	2810	2810	2810	0
82	20241101	200400	103947925	2810	2810	2810	2810	0
83	20241101	200300	103947925	2810	2810	2810	2810	0
84	20241101	200200	103947925	2810	2810	2810	2810	0
85	20241101	200100	103947925	2810	2810	2810	2810	0
86	20241101	200000	103947925	2810	2810	2810	2810	0
87	20241101	195900	103947925	2810	2810	2810	2810	0
88	20241101	195800	103947925	2810	2810	2810	2810	0
89	20241101	195700	103947925	2810	2810	2810	2810	0
90	20241101	195600	103947925	2810	2810	2810	2810	0
91	20241101	195500	103947925	2810	2810	2810	2810	0
92	20241101	195400	103947925	2810	2810	2810	2810	6420
93	20241101	195300	103947925	2810	2810	2810	2810	0
94	20241101	195200	103947925	2810	2810	2810	2810	0
95	20241101	195100	103947925	2810	2810	2810	2810	0
96	20241101	195000	103947925	2810	2810	2810	2810	0
97	20241101	194900	103947925	2810	2810	2810	2810	0
98	20241101	194800	103947925	2810	2810	2810	2810	0
99	20241101	194700	103947925	2810	2810	2810	2810	0
100	20241101	194600	103947925	2810	2810	2810	2810	0
101	20241101	194500	103947925	2810	2810	2810	2810	0
102	20241101	194400	103947925	2810	2810	2810	2810	0
103	20241101	194300	103947925	2810	2810	2810	2810	0
104	20241101	194200	103947925	2810	2810	2810	2810	0
105	20241101	194100	103947925	2810	2810	2810	2810	0
106	20241101	194000	103947925	2810	2810	2810	2810	0
107	20241101	193900	103947925	2810	2810	2810	2810	0
108	20241101	193800	103947925	2810	2810	2810	2810	0
109	20241101	193700	103947925	2810	2810	2810	2810	0
110	20241101	193600	103947925	2810	2810	2810	2810	0
111	20241101	193500	103947925	2810	2810	2810	2810	0
112	20241101	193400	103947925	2810	2810	2810	2810	0
113	20241101	193300	103947925	2810	2810	2810	2810	0
114	20241101	193200	103947925	2810	2810	2810	2810	0
115	20241101	193100	103947925	2810	2810	2810	2810	0
116	20241101	193000	103947925	2810	2810	2810	2810	0
117	20241101	192900	103947925	2810	2810	2810	2810	0
118	20241101	192800	103947925	2810	2810	2810	2810	0
119	20241101	192700	103947925	2810	2810	2810	2810	0
120	20241101	192600	103947925	2810	2810	2810	2810	0
121	20241101	192500	103947925	2810	2810	2810	2810	0
122	20241101	192400	103947925	2810	2810	2810	2810	6420
123	20241101	192300	103947925	2810	2810	2810	2810	0
124	20241101	192200	103947925	2810	2810	2810	2810	0
125	20241101	192100	103947925	2810	2810	2810	2810	0
126	20241101	192000	103947925	2810	2810	2810	2810	0
127	20241101	191900	103947925	2810	2810	2810	2810	0
128	20241101	191800	103947925	2810	2810	2810	2810	0
129	20241101	191700	103947925	2810	2810	2810	2810	0
130	20241101	191600	103947925	2810	2810	2810	2810	0
131	20241101	191500	103947925	2810	2810	2810	2810	0
132	20241101	191400	103947925	2810	2810	2810	2810	0
133	20241101	191300	103947925	2810	2810	2810	2810	0
134	20241101	191200	103947925	2810	2810	2810	2810	0
135	20241101	191100	103947925	2810	2810	2810	2810	0
136	20241101	191000	103947925	2810	2810	2810	2810	0
137	20241101	190900	103947925	2810	2810	2810	2810	0
138	20241101	190800	103947925	2810	2810	2810	2810	0
139	20241101	190700	103947925	2810	2810	2810	2810	0
140	20241101	190600	103947925	2810	2810	2810	2810	0
141	20241101	190500	103947925	2810	2810	2810	2810	0
142	20241101	190400	103947925	2810	2810	2810	2810	0
143	20241101	190300	103947925	2810	2810	2810	2810	0
144	20241101	190200	103947925	2810	2810	2810	2810	0
145	20241101	190100	103947925	2810	2810	2810	2810	0
146	20241101	190000	103947925	2810	2810	2810	2810	0
147	20241101	185900	103947925	2810	2810	2810	2810	0
148	20241101	185800	103947925	2810	2810	2810	2810	0
149	20241101	185700	103947925	2810	2810	2810	2810	0
150	20241101	185600	103947925	2810	2810	2810	2810	0
151	20241101	185500	103947925	2810	2810	2810	2810	0
152	20241101	185400	103947925	2810	2810	2810	2810	6420
153	20241101	185300	103947925	2810	2810	2810	2810	0
154	20241101	185200	103947925	2810	2810	2810	2810	0
155	20241101	185100	103947925	2810	2810	2810	2810	0
156	20241101	185000	103947925	2810	2810	2810	2810	0
157	20241101	184900	103947925	2810	2810	2810	2810	0
158	20241101	184800	103947925	2810	2810	2810	2810	0
159	20241101	184700	103947925	2810	2810	2810	2810	0
160	20241101	184600	103947925	2810	2810	2810	2810	0
161	20241101	184500	103947925	2810	2810	2810	2810	0
162	20241101	184400	103947925	2810	2810	2810	2810	0
163	20241101	184300	103947925	2810	2810	2810	2810	0
164	20241101	184200	103947925	2810	2810	2810	2810	0
165	20241101	184100	103947925	2810	2810	2810	2810	0
166	20241101	184000	103947925	2810	2810	2810	2810	0
167	20241101	183900	103947925	2810	2810	2810	2810	0
168	20241101	183800	103947925	2810	2810	2810	2810	0
169	20241101	183700	103947925	2810	2810	2810	2810	0
170	20241101	183600	103947925	2810	2810	2810	2810	0
171	20241101	183500	103947925	2810	2810	2810	2810	0
172	20241101	183400	103947925	2810	2810	2810	2810	0
173	20241101	183300	103947925	2810	2810	2810	2810	0
174	20241101	183200	103947925	2810	2810	2810	2810	0
175	20241101	183100	103947925	2810	2810	2810	2810	0
176	20241101	183000	103947925	2810	2810	2810	2810	0
177	20241101	182900	103947925	2810	2810	2810	2810	0
178	20241101	182800	103947925	2810	2810	2810	2810	0
179	20241101	182700	103947925	2810	2810	2810	2810	0
180	20241101	182600	103947925	2810	2810	2810	2810	0
181	20241101	182500	103947925	2810	2810	2810	2810	0
182	20241101	182400	103947925	2810	2810	2810	2810	6420
183	20241101	182300	103947925	2810	2810	2810	2810	0
184	20241101	182200	103947925	2810	2810	2810	2810	0
185	20241101	182100	103947925	2810	2810	2810	2810	0
186	20241101	182000	103947925	2810	2810	2810	2810	0
187	20241101	181900	103947925	2810	2810	2810	2810	0
188	20241101	181800	103947925	2810	2810	2810	2810	0
189	20241101	181700	103947925	2810	2810	2810	2810	0
190	20241101	181600	103947925	2810	2810	2810	2810	0
191	20241101	181500	103947925	2810	2810	2810	2810	0
192	20241101	181400	103947925	2810	2810	2810	2810	0
193	20241101	181300	103947925	2810	2810	2810	2810	0
194	20241101	181200	103947925	2810	2810	2810	2810	0
195	20241101	181100	103947925	2810	2810	2810	2810	0
196	20241101	181000	103947925	2810	2810	2810	2810	0
197	20241101	180900	103947925	2810	2810	2810	2810	0
198	20241101	180800	103947925	2810	2810	2810	2810	0
199	20241101	180700	103947925	2810	2810	2810	2810	0
200	20241101	180600	103947925	2810	2810	2810	2810	0
201	20241101	180500	103947925	2810	2810	2810	2810	0
202	20241101	180400	103947925	2810	2810	2810	2810	0
203	20241101	180300	103947925	2810	2810	2810	2810	0
204	20241101	180200	103947925	2810	2810	2810	2810	0
205	20241101	180100	103947925	2810	2810	2810	2810	0
206	20241101	180000	103947925	2810	2810	2810	2810	0
207	20241101	175900	103947925	2810	2810	2810	2810	0
208	20241101	175800	103947925	2810	2810	2810	2810	0
209	20241101	175700	103947925	2810	2810	2810	2810	0
210	20241101	175600	103947925	2810	2810	2810	2810	0
211	20241101	175500	103947925	2810	2810	2810	2810	0
212	20241101	175400	103947925	2810	2810	2810	2810	6420
213	20241101	175300	103947925	2810	2810	2810	2810	0
214	20241101	175200	103947925	2810	2810	2810	2810	0
215	20241101	175100	103947925	2810	2810	2810	2810	0
216	20241101	175000	103947925	2810	2810	2810	2810	0
217	20241101	174900	103947925	2810	2810	2810	2810	0
218	20241101	174800	103947925	2810	2810	2810	2810	0
219	20241101	174700	103947925	2810	2810	2810	2810	0
220	20241101	174600	103947925	2810	2810	2810	2810	0
221	20241101	174500	103947925	2810	2810	2810	2810	0
222	20241101	174400	103947925	2810	2810	2810	2810	0
223	20241101	174300	103947925	2810	2810	2810	2810	0
224	20241101	174200	103947925	2810	2810	2810	2810	0
225	20241101	174100	103947925	2810	2810	2810	2810	0
226	20241101	174000	103947925	2810	2810	2810	2810	0
227	20241101	173900	103947925	2810	2810	2810	2810	0
228	20241101	173800	103947925	2810	2810	2810	2810	0
229	20241101	173700	103947925	2810	2810	2810	2810	0
230	20241101	173600	103947925	2810	2810	2810	2810	0
231	20241101	173500	103947925	2810	2810	2810	2810	0
232	20241101	173400	103947925	2810	2810	2810	2810	0
233	20241101	173300	103947925	2810	2810	2810	2810	0
234	20241101	173200	103947925	2810	2810	2810	2810	0
235	20241101	173100	103947925	2810	2810	2810	2810	0
236	20241101	173000	103947925	2810	2810	2810	2810	0
237	20241101	172900	103947925	2810	2810	2810	2810	0
238	20241101	172800	103947925	2810	2810	2810	2810	0
239	20241101	172700	103947925	2810	2810	2810	2810	0
240	20241101	172600	103947925	2810	2810	2810	2810	0
241	20241101	172500	103947925	2810	2810	2810	2810	0
242	20241101	172400	103947925	2810	2810	2810	2810	6420
243	20241101	172300	103947925	2810	2810	2810	2810	0
244	20241101	172200	103947925	2810	2810	2810	2810	0
245	20241101	172100	103947925	2810	2810	2810	2810	0
246	20241101	172000	103947925	2810	2810	2810	2810	0
247	20241101	171900	103947925	2810	2810	2810	2810	0
248	20241101	171800	103947925	2810	2810	2810	2810	0
249	20241101	171700	103947925	2810	2810	2810	2810	0
250	20241101	171600	103947925	2810	2810	2810	2810	0
251	20241101	171500	103947925	2810	2810	2810	2810	0
252	20241101	171400	103947925	2810	2810	2810	2810	0
253	20241101	171300	103947925	2810	2810	2810	2810	0
254	20241101	171200	103947925	2810	2810	2810	2810	0
255	20241101	171100	103947925	2810	2810	2810	2810	0
256	20241101	171000	103947925	2810	2810	2810	2810	0
257	20241101	170900	103947925	2810	2810	2810	2810	0
258	20241101	170800	103947925	2810	2810	2810	2810	0
259	20241101	170700	103947925	2810	2810	2810	2810	0
260	20241101	170600	103947925	2810	2810	2810	2810	0
261	20241101	170500	103947925	2810	2810	2810	2810	0
262	20241101	170400	103947925	2810	2810	2810	2810	0
263	20241101	170300	103947925	2810	2810	2810	2810	0
264	20241101	170200	103947925	2810	2810	2810	2810	0
265	20241101	170100	103947925	2810	2810	2810	2810	0
266	20241101	170000	103947925	2810	2810	2810	2810	0
267	20241101	165900	103947925	2810	2810	2810	2810	0
268	20241101	165800	103947925	2810	2810	2810	2810	0
269	20241101	165700	103947925	2810	2810	2810	2810	0
270	20241101	165600	103947925	2810	2810	2810	2810	0
271	20241101	165500	103947925	2810	2810	2810	2810	0
272	20241101	165400	103947925	2810	2810	2810	2810	6420
273	20241101	165300	103947925	2810	2810	2810	2810	0
274	20241101	165200	103947925	2810	2810	2810	2810	0
275	20241101	165100	103947925	2810	2810	2810	2810	0
276	20241101	165000	103947925	2810	2810	2810	2810	0
277	20241101	164900	103947925	2810	2810	2810	2810	0
278	20241101	164800	103947925	2810	2810	2810	2810	0
279	20241101	164700	103947925	2810	2810	2810	2810	0
280	20241101	164600	103947925	2810	2810	2810	2810	0
281	20241101	164500	103947925	2810	2810	2810	2810	0
282	20241101	164400	103947925	2810	2810	2810	2810	0
283	20241101	164300	103947925	2810	2810	2810	2810	0
284	20241101	164200	103947925	2810	2810	2810	2810	0
285	20241101	164100	103947925	2810	2810	2810	2810	0
286	20241101	164000	103947925	2810	2810	2810	2810	0
287	20241101	163900	103947925	2810	2810	2810	2810	0
288	20241101	163800	103947925	2810	2810	2810	2810	0
289	20241101	163700	103947925	2810	2810	2810	2810	0
290	20241101	163600	103947925	2810	2810	2810	2810	0
291	20241101	163500	103947925	2810	2810	2810	2810	0
292	20241101	163400	103947925	2810	2810	2810	2810	0
293	20241101	163300	103947925	2810	2810	2810	2810	0
294	20241101	163200	103947925	2810	2810	2810	2810	0
295	20241101	163100	103947925	2810	2810	2810	2810	0
296	20241101	163000	103947925	2810	2810	2810	2810	0
297	20241101	162900	103947925	2810	2810	2810	2810	0
298	20241101	162800	103947925	2810	2810	2810	2810	0
299	20241101	162700	103947925	2810	2810	2810	2810	0
300	20241101	162600	103947925	2810	2810	2810	2810	0
301	20241101	162500	103947925	2810	2810	2810	2810	0
302	20241101	162400	103947925	2810	2810	2810	2810	6420
303	20241101	162300	103947925	2810	2810	2810	2810	0
304	20241101	162200	103947925	2810	2810	2810	2810	0
305	20241101	162100	103947925	2810	2810	2810	2810	0
306	20241101	162000	103947925	2810	2810	2810	2810	0
307	20241101	161900	103947925	2810	2810	2810	2810	0
308	20241101	161800	103947925	2810	2810	2810	2810	0
309	20241101	161700	103947925	2810	2810	2810	2810	0
310	20241101	161600	103947925	2810	2810	2810	2810	0
311	20241101	161500	103947925	2810	2810	2810	2810	0
312	20241101	161400	103947925	2810	2810	2810	2810	0
313	20241101	161300	103947925	2810	2810	2810	2810	0
314	20241101	161200	103947925	2810	2810	2810	2810	0
315	20241101	161100	103947925	2810	2810	2810	2810	0
316	20241101	161000	103947925	2810	2810	2810	2810	0
317	20241101	160900	103947925	2810	2810	2810	2810	0
318	20241101	160800	103947925	2810	2810	2810	2810	0
319	20241101	160700	103947925	2810	2810	2810	2810	0
320	20241101	160600	103947925	2810	2810	2810	2810	0
321	20241101	160500	103947925	2810	2810	2810	2810	0
322	20241101	160400	103947925	2810	2810	2810	2810	0
323	20241101	160300	103947925	2810	2810	2810	2810	0
324	20241101	160200	103947925	2810	2810	2810	2810	0
325	20241101	160100	103947925	2810	2810	2810	2810	0
326	20241101	160000	103947925	2810	2810	2810	2810	0
327	20241101	155900	103947925	2810	2810	2810	2810	0
328	20241101	155800	103947925	2810	2810	2810	2810	0
329	20241101	155700	103947925	2810	2810	2810	2810	0
330	20241101	155600	103947925	2810	2810	2810	2810	0
331	20241101	155500	103947925	2810	2810	2810	2810	0
332	20241101	155400	103947925	2810	2810	2810	2810	6420
333	20241101	155300	103947925	2810	2810	2810	2810	0
334	20241101	155200	103947925	2810	2810	2810	2810	0
335	20241101	155100	103947925	2810	2810	2810	2810	0
336	20241101	155000	103947925	2810	2810	2810	2810	0
337	20241101	154900	103947925	2810	2810	2810	2810	0
338	20241101	154800	103947925	2810	2810	2810	2810	0
339	20241101	154700	103947925	2810	2810	2810	2810	0
340	20241101	154600	103947925	2810	2810	2810	2810	0
341	20241101	154500	103947925	2810	2810	2810	2810	0
342	20241101	154400	103947925	2810	2810	2810	2810	0
343	20241101	154300	103947925	2810	2810	2810	2810	0
344	20241101	154200	103947925	2810	2810	2810	2810	0
345	20241101	154100	103947925	2810	2810	2810	2810	0
346	20241101	154000	103947925	2810	2810	2810	2810	0
347	20241101	153900	103947925	2810	2810	2810	2810	0
348	20241101	153800	103947925	2810	2810	2810	2810	0
349	20241101	153700	103947925	2810	2810	2810	2810	0
350	20241101	153600	103947925	2810	2810	2810	2810	0
351	20241101	153500	103947925	2810	2810	2810	2810	0
352	20241101	153400	103947925	2810	2810	2810	2810	0
353	20241101	153300	103947925	2810	2810	2810	2810	0
354	20241101	153200	103947925	2810	2810	2810	2810	0
355	20241101	153100	103947925	2810	2810	2810	2810	0
356	20241101	153000	103947925	2810	2810	2810	2810	6420
357	20241101	152900	85907725	2825	2825	2825	2825	0
358	20241101	152800	85907725	2825	2825	2825	2825	0
359	20241101	152700	85907725	2825	2825	2825	2825	0
360	20241101	152600	85907725	2825	2825	2825	2825	0
361	20241101	152500	85907725	2825	2825	2825	2825	0
362	20241101	152400	85907725	2825	2825	2825	2825	0
363	20241101	152300	85907725	2825	2825	2825	2825	0
364	20241101	152200	85907725	2825	2825	2825	2825	0
365	20241101	152100	85907725	2825	2825	2825	2825	0
366	20241101	152000	85907725	2825	2825	2825	2825	0
367	20241101	151900	85907725	2825	2830	2830	2825	156
368	20241101	151800	85466455	2840	2840	2840	2840	0
369	20241101	151700	85466455	2840	2840	2840	2840	0
370	20241101	151600	85466455	2840	2840	2840	2840	0
371	20241101	151500	85466455	2840	2840	2840	2840	0
372	20241101	151400	85466455	2840	2840	2840	2840	0
373	20241101	151300	85466455	2840	2840	2840	2840	0
374	20241101	151200	85466455	2840	2840	2840	2840	150
375	20241101	151100	85040455	2835	2835	2835	2835	0
376	20241101	151000	85040455	2835	2835	2835	2835	0
377	20241101	150900	85040455	2835	2835	2835	2835	0
378	20241101	150800	85040455	2835	2835	2835	2835	0
379	20241101	150700	85040455	2835	2835	2835	2835	0
380	20241101	150600	85040455	2835	2835	2835	2835	0
381	20241101	150500	85040455	2835	2835	2835	2835	0
382	20241101	150400	85040455	2835	2835	2835	2835	0
383	20241101	150300	85040455	2835	2835	2835	2835	0
384	20241101	150200	85040455	2835	2835	2835	2835	0
385	20241101	150100	85040455	2835	2835	2835	2835	0
386	20241101	150000	85040455	2835	2835	2835	2835	474
387	20241101	145900	83696665	2840	2840	2840	2840	0
388	20241101	145800	83696665	2840	2840	2840	2840	0
389	20241101	145700	83696665	2840	2840	2840	2840	0
390	20241101	145600	83696665	2840	2840	2840	2840	0
391	20241101	145500	83696665	2840	2840	2840	2840	0
392	20241101	145400	83696665	2840	2840	2840	2840	0
393	20241101	145300	83696665	2840	2840	2840	2840	0
394	20241101	145200	83696665	2840	2840	2840	2840	162
395	20241101	145100	83236585	2840	2840	2840	2840	0
396	20241101	145000	83236585	2840	2840	2840	2840	0
397	20241101	144900	83236585	2840	2840	2840	2840	0
398	20241101	144800	83236585	2840	2840	2840	2840	0
399	20241101	144700	83236585	2840	2840	2840	2840	0
400	20241101	144600	83236585	2840	2840	2840	2840	0
401	20241101	144500	83236585	2840	2840	2840	2840	0
402	20241101	144400	83236585	2840	2840	2840	2840	0
403	20241101	144300	83236585	2840	2840	2840	2840	0
404	20241101	144200	83236585	2840	2840	2840	2840	0
405	20241101	144100	83236585	2840	2840	2840	2840	0
406	20241101	144000	83236585	2840	2840	2840	2840	0
407	20241101	143900	83236585	2840	2840	2840	2840	0
408	20241101	143800	83236585	2840	2840	2840	2840	250
409	20241101	143700	82526585	2840	2840	2840	2840	400
410	20241101	143600	81390585	2840	2840	2840	2840	0
411	20241101	143500	81390585	2840	2840	2840	2840	0
412	20241101	143400	81390585	2840	2840	2840	2840	0
413	20241101	143300	81390585	2840	2840	2840	2840	1000
414	20241101	143200	78550585	2845	2845	2845	2845	10
415	20241101	143100	78522135	2840	2840	2840	2840	0
416	20241101	143000	78522135	2840	2840	2840	2840	0
417	20241101	142900	78522135	2840	2840	2840	2840	0
418	20241101	142800	78522135	2840	2840	2840	2840	0
419	20241101	142700	78522135	2840	2840	2840	2840	0
420	20241101	142600	78522135	2840	2840	2840	2840	0
421	20241101	142500	78522135	2840	2840	2840	2840	0
422	20241101	142400	78522135	2840	2840	2840	2840	0
423	20241101	142300	78522135	2840	2840	2840	2840	0
424	20241101	142200	78522135	2840	2840	2840	2840	0
425	20241101	142100	78522135	2840	2840	2840	2840	0
426	20241101	142000	78522135	2840	2840	2840	2840	300
427	20241101	141900	77670135	2845	2845	2845	2845	0
428	20241101	141800	77670135	2845	2845	2845	2845	0
429	20241101	141700	77670135	2845	2845	2845	2845	0
430	20241101	141600	77670135	2845	2845	2845	2845	0
431	20241101	141500	77670135	2845	2845	2845	2845	0
432	20241101	141400	77670135	2845	2845	2845	2845	0
433	20241101	141300	77670135	2845	2845	2845	2845	0
434	20241101	141200	77670135	2845	2845	2845	2845	0
435	20241101	141100	77670135	2845	2845	2845	2845	0
436	20241101	141000	77670135	2845	2845	2845	2845	0
437	20241101	140900	77670135	2845	2845	2845	2845	0
438	20241101	140800	77670135	2845	2845	2845	2845	0
439	20241101	140700	77670135	2845	2845	2845	2845	0
440	20241101	140600	77670135	2845	2845	2845	2845	0
441	20241101	140500	77670135	2845	2845	2845	2845	0
442	20241101	140400	77670135	2845	2845	2845	2845	0
443	20241101	140300	77670135	2845	2845	2845	2845	352
444	20241101	140200	76668695	2840	2840	2840	2840	1
445	20241101	140100	76665855	2845	2845	2845	2845	0
446	20241101	140000	76665855	2845	2845	2845	2845	0
447	20241101	135900	76665855	2845	2845	2845	2845	0
448	20241101	135800	76665855	2845	2845	2845	2845	0
449	20241101	135700	76665855	2845	2845	2845	2845	0
450	20241101	135600	76665855	2845	2845	2845	2845	0
451	20241101	135500	76665855	2845	2845	2845	2845	1
452	20241101	135400	76663010	2840	2840	2840	2840	0
453	20241101	135300	76663010	2840	2840	2840	2840	0
454	20241101	135200	76663010	2840	2840	2840	2840	0
455	20241101	135100	76663010	2840	2840	2840	2840	1414
456	20241101	135000	72647250	2840	2840	2840	2840	702
457	20241101	134900	70653570	2845	2845	2845	2845	0
458	20241101	134800	70653570	2845	2845	2845	2845	0
459	20241101	134700	70653570	2845	2845	2845	2845	0
460	20241101	134600	70653570	2845	2845	2845	2845	0
461	20241101	134500	70653570	2845	2845	2845	2845	12
462	20241101	134400	70619430	2845	2845	2845	2845	0
463	20241101	134300	70619430	2845	2845	2845	2845	0
464	20241101	134200	70619430	2845	2845	2845	2845	0
465	20241101	134100	70619430	2845	2845	2845	2845	1
466	20241101	134000	70616585	2840	2840	2840	2840	0
467	20241101	133900	70616585	2840	2840	2840	2840	0
468	20241101	133800	70616585	2840	2840	2840	2840	0
469	20241101	133700	70616585	2840	2840	2840	2840	0
470	20241101	133600	70616585	2840	2840	2840	2840	0
471	20241101	133500	70616585	2840	2840	2840	2840	0
472	20241101	133400	70616585	2840	2840	2840	2840	0
473	20241101	133300	70616585	2840	2840	2840	2840	0
474	20241101	133200	70616585	2840	2840	2840	2840	0
475	20241101	133100	70616585	2840	2840	2840	2840	0
476	20241101	133000	70616585	2840	2840	2840	2840	0
477	20241101	132900	70616585	2840	2840	2840	2840	0
478	20241101	132800	70616585	2840	2840	2840	2840	0
479	20241101	132700	70616585	2840	2840	2840	2840	0
480	20241101	132600	70616585	2840	2840	2840	2840	0
481	20241101	132500	70616585	2840	2840	2840	2840	1257
482	20241101	132400	67046705	2840	2840	2840	2840	0
483	20241101	132300	67046705	2840	2840	2840	2840	0
484	20241101	132200	67046705	2840	2840	2840	2840	0
485	20241101	132100	67046705	2840	2840	2840	2840	0
486	20241101	132000	67046705	2840	2840	2840	2840	0
487	20241101	131900	67046705	2840	2840	2840	2840	0
488	20241101	131800	67046705	2840	2840	2840	2840	0
489	20241101	131700	67046705	2840	2840	2840	2840	0
490	20241101	131600	67046705	2840	2840	2840	2840	100
491	20241101	131500	66762705	2840	2840	2840	2840	0
492	20241101	131400	66762705	2840	2840	2840	2840	1886
493	20241101	131300	61406465	2840	2840	2840	2840	294
494	20241101	131200	60571505	2840	2840	2840	2840	0
495	20241101	131100	60571505	2840	2840	2840	2840	0
496	20241101	131000	60571505	2840	2840	2840	2840	0
497	20241101	130900	60571505	2840	2840	2840	2840	0
498	20241101	130800	60571505	2840	2840	2840	2840	0
499	20241101	130700	60571505	2840	2840	2840	2840	0
500	20241101	130600	60571505	2840	2840	2840	2840	0
501	20241101	130500	60571505	2840	2840	2840	2840	0
502	20241101	130400	60571505	2840	2840	2840	2840	0
503	20241101	130300	60571505	2840	2840	2840	2840	0
504	20241101	130200	60571505	2840	2840	2840	2840	200
505	20241101	130100	60003505	2835	2835	2835	2835	0
506	20241101	130000	60003505	2835	2835	2835	2835	34
507	20241101	125900	59907115	2830	2830	2830	2830	14
508	20241101	125800	59867495	2830	2830	2830	2830	0
509	20241101	125700	59867495	2830	2830	2830	2830	0
510	20241101	125600	59867495	2830	2830	2830	2830	0
511	20241101	125500	59867495	2830	2830	2830	2830	0
512	20241101	125400	59867495	2830	2830	2830	2830	0
513	20241101	125300	59867495	2830	2830	2830	2830	0
514	20241101	125200	59867495	2830	2830	2830	2830	0
515	20241101	125100	59867495	2830	2830	2830	2830	0
516	20241101	125000	59867495	2830	2830	2830	2830	0
517	20241101	124900	59867495	2830	2830	2830	2830	0
518	20241101	124800	59867495	2830	2830	2830	2830	0
519	20241101	124700	59867495	2830	2830	2830	2830	0
520	20241101	124600	59867495	2830	2830	2830	2830	20
521	20241101	124500	59810895	2830	2830	2830	2830	0
522	20241101	124400	59810895	2830	2830	2830	2830	0
523	20241101	124300	59810895	2830	2830	2830	2830	0
524	20241101	124200	59810895	2830	2830	2830	2830	0
525	20241101	124100	59810895	2830	2830	2830	2830	60
526	20241101	124000	59641095	2830	2830	2830	2830	0
527	20241101	123900	59641095	2830	2830	2830	2830	0
528	20241101	123800	59641095	2830	2830	2830	2830	37
529	20241101	123700	59536385	2830	2830	2830	2830	0
530	20241101	123600	59536385	2830	2830	2830	2830	0
531	20241101	123500	59536385	2830	2830	2830	2830	0
532	20241101	123400	59536385	2830	2830	2830	2830	0
533	20241101	123300	59536385	2830	2830	2830	2830	20
534	20241101	123200	59479785	2835	2835	2835	2835	0
535	20241101	123100	59479785	2835	2835	2835	2830	2033
536	20241101	123000	53716505	2835	2835	2835	2835	0
537	20241101	122900	53716505	2835	2835	2835	2835	30
538	20241101	122800	53631455	2835	2835	2835	2835	0
539	20241101	122700	53631455	2835	2835	2835	2835	0
540	20241101	122600	53631455	2835	2835	2835	2835	0
541	20241101	122500	53631455	2835	2835	2835	2835	0
542	20241101	122400	53631455	2835	2835	2835	2835	0
543	20241101	122300	53631455	2835	2835	2835	2835	0
544	20241101	122200	53631455	2835	2835	2835	2835	0
545	20241101	122100	53631455	2835	2835	2835	2835	0
546	20241101	122000	53631455	2835	2835	2835	2835	0
547	20241101	121900	53631455	2835	2835	2835	2835	0
548	20241101	121800	53631455	2835	2835	2835	2835	0
549	20241101	121700	53631455	2835	2835	2835	2835	1091
550	20241101	121600	50538470	2835	2835	2835	2835	0
551	20241101	121500	50538470	2835	2835	2835	2835	0
552	20241101	121400	50538470	2835	2835	2835	2835	0
553	20241101	121300	50538470	2835	2835	2835	2835	0
554	20241101	121200	50538470	2835	2835	2835	2835	0
555	20241101	121100	50538470	2835	2835	2835	2835	118
556	20241101	121000	50203940	2835	2835	2835	2835	0
557	20241101	120900	50203940	2835	2835	2835	2835	0
558	20241101	120800	50203940	2835	2835	2835	2835	0
559	20241101	120700	50203940	2835	2835	2835	2835	0
560	20241101	120600	50203940	2835	2835	2835	2835	0
561	20241101	120500	50203940	2835	2835	2835	2835	0
562	20241101	120400	50203940	2835	2835	2835	2835	0
563	20241101	120300	50203940	2835	2835	2835	2835	0
564	20241101	120200	50203940	2835	2835	2835	2835	0
565	20241101	120100	50203940	2835	2835	2835	2835	220
566	20241101	120000	49580240	2835	2835	2835	2835	0
567	20241101	115900	49580240	2835	2835	2835	2835	0
568	20241101	115800	49580240	2835	2835	2835	2835	0
569	20241101	115700	49580240	2835	2835	2835	2835	0
570	20241101	115600	49580240	2835	2835	2835	2835	0
571	20241101	115500	49580240	2835	2835	2835	2835	0
572	20241101	115400	49580240	2835	2835	2835	2835	0
573	20241101	115300	49580240	2835	2835	2835	2835	0
574	20241101	115200	49580240	2835	2835	2835	2835	0
575	20241101	115100	49580240	2835	2835	2835	2835	0
576	20241101	115000	49580240	2835	2835	2835	2835	0
577	20241101	114900	49580240	2835	2835	2835	2835	0
578	20241101	114800	49580240	2835	2835	2835	2835	0
579	20241101	114700	49580240	2835	2835	2835	2835	0
580	20241101	114600	49580240	2835	2835	2835	2835	0
581	20241101	114500	49580240	2835	2835	2835	2835	0
582	20241101	114400	49580240	2835	2835	2835	2835	0
583	20241101	114300	49580240	2835	2835	2835	2835	0
584	20241101	114200	49580240	2835	2835	2835	2835	0
585	20241101	114100	49580240	2835	2835	2835	2835	0
586	20241101	114000	49580240	2835	2835	2835	2835	0
587	20241101	113900	49580240	2835	2835	2835	2835	0
588	20241101	113800	49580240	2835	2835	2835	2835	0
589	20241101	113700	49580240	2835	2835	2835	2835	0
590	20241101	113600	49580240	2835	2835	2835	2835	0
591	20241101	113500	49580240	2835	2835	2835	2835	0
592	20241101	113400	49580240	2835	2835	2835	2835	0
593	20241101	113300	49580240	2835	2835	2835	2835	0
594	20241101	113200	49580240	2835	2835	2835	2835	400
595	20241101	113100	48446240	2835	2835	2835	2835	0
596	20241101	113000	48446240	2835	2835	2835	2835	0
597	20241101	112900	48446240	2835	2835	2835	2835	0
598	20241101	112800	48446240	2835	2835	2835	2835	168
599	20241101	112700	47969960	2835	2835	2835	2835	0
600	20241101	112600	47969960	2835	2835	2835	2835	0
601	20241101	112500	47969960	2835	2835	2835	2835	0
602	20241101	112400	47969960	2835	2835	2835	2835	105
603	20241101	112300	47672285	2835	2835	2835	2835	0
604	20241101	112200	47672285	2835	2835	2835	2835	0
605	20241101	112100	47672285	2835	2835	2835	2835	0
606	20241101	112000	47672285	2835	2835	2835	2835	0
607	20241101	111900	47672285	2835	2835	2835	2835	0
608	20241101	111800	47672285	2835	2835	2835	2835	0
609	20241101	111700	47672285	2835	2835	2835	2835	0
610	20241101	111600	47672285	2835	2835	2835	2835	500
611	20241101	111500	46254785	2835	2835	2835	2835	0
612	20241101	111400	46254785	2835	2835	2835	2835	0
613	20241101	111300	46254785	2835	2835	2835	2835	0
614	20241101	111200	46254785	2835	2835	2835	2835	0
615	20241101	111100	46254785	2835	2835	2835	2835	0
616	20241101	111000	46254785	2835	2835	2835	2835	32
617	20241101	110900	46164065	2835	2835	2835	2835	3579
618	20241101	110800	36017600	2835	2835	2835	2835	0
619	20241101	110700	36017600	2835	2835	2835	2835	301
620	20241101	110600	35164265	2840	2840	2840	2840	0
621	20241101	110500	35164265	2840	2840	2840	2840	0
622	20241101	110400	35164265	2840	2840	2840	2840	0
623	20241101	110300	35164265	2840	2840	2840	2840	0
624	20241101	110200	35164265	2840	2840	2840	2840	0
625	20241101	110100	35164265	2840	2840	2840	2840	0
626	20241101	110000	35164265	2840	2840	2840	2840	0
627	20241101	105900	35164265	2840	2840	2840	2840	0
628	20241101	105800	35164265	2840	2840	2840	2840	0
629	20241101	105700	35164265	2840	2840	2840	2840	0
630	20241101	105600	35164265	2840	2840	2840	2840	0
631	20241101	105500	35164265	2840	2840	2840	2840	600
632	20241101	105400	33460265	2840	2840	2840	2840	0
633	20241101	105300	33460265	2840	2840	2840	2840	0
634	20241101	105200	33460265	2840	2840	2840	2840	500
635	20241101	105100	32040265	2840	2840	2840	2840	0
636	20241101	105000	32040265	2840	2840	2840	2840	0
637	20241101	104900	32040265	2840	2840	2840	2840	0
638	20241101	104800	32040265	2840	2840	2840	2840	0
639	20241101	104700	32040265	2840	2840	2840	2840	0
640	20241101	104600	32040265	2840	2840	2840	2840	0
641	20241101	104500	32040265	2840	2840	2840	2840	0
642	20241101	104400	32040265	2840	2840	2840	2840	200
643	20241101	104300	31472265	2840	2840	2840	2840	0
644	20241101	104200	31472265	2840	2840	2840	2840	0
645	20241101	104100	31472265	2840	2840	2840	2840	1
646	20241101	104000	31469425	2835	2835	2835	2835	0
647	20241101	103900	31469425	2835	2835	2835	2835	50
648	20241101	103800	31327675	2835	2835	2835	2835	0
649	20241101	103700	31327675	2835	2835	2835	2835	0
650	20241101	103600	31327675	2835	2835	2835	2835	0
651	20241101	103500	31327675	2835	2835	2835	2835	0
652	20241101	103400	31327675	2835	2835	2835	2835	0
653	20241101	103300	31327675	2835	2835	2835	2835	0
654	20241101	103200	31327675	2835	2835	2835	2835	0
655	20241101	103100	31327675	2835	2835	2835	2835	0
656	20241101	103000	31327675	2835	2835	2835	2835	0
657	20241101	102900	31327675	2835	2835	2835	2835	0
658	20241101	102800	31327675	2835	2835	2835	2835	0
659	20241101	102700	31327675	2835	2835	2835	2835	0
660	20241101	102600	31327675	2835	2835	2835	2835	0
661	20241101	102500	31327675	2835	2835	2835	2835	0
662	20241101	102400	31327675	2835	2835	2835	2835	0
663	20241101	102300	31327675	2835	2835	2835	2835	0
664	20241101	102200	31327675	2835	2835	2835	2835	0
665	20241101	102100	31327675	2835	2835	2835	2835	0
666	20241101	102000	31327675	2835	2835	2835	2835	0
667	20241101	101900	31327675	2835	2835	2835	2835	0
668	20241101	101800	31327675	2835	2835	2835	2835	0
669	20241101	101700	31327675	2835	2835	2835	2835	0
670	20241101	101600	31327675	2835	2835	2835	2835	500
671	20241101	101500	29910175	2840	2840	2840	2840	500
672	20241101	101400	28490175	2840	2840	2840	2840	0
673	20241101	101300	28490175	2840	2840	2840	2840	0
674	20241101	101200	28490175	2840	2840	2840	2840	0
675	20241101	101100	28490175	2840	2830	2840	2830	3352
676	20241101	101000	18986370	2830	2825	2830	2810	2962
677	20241101	100900	10659880	2830	2830	2830	2830	0
678	20241101	100800	10659880	2830	2830	2830	2830	0
679	20241101	100700	10659880	2830	2830	2830	2830	0
680	20241101	100600	10659880	2830	2830	2830	2830	0
681	20241101	100500	10659880	2830	2830	2830	2830	0
682	20241101	100400	10659880	2830	2830	2830	2830	0
683	20241101	100300	10659880	2830	2830	2830	2830	0
684	20241101	100200	10659880	2830	2830	2830	2830	0
685	20241101	100100	10659880	2830	2830	2830	2830	0
686	20241101	100000	10659880	2830	2830	2830	2830	0
687	20241101	095900	10659880	2830	2830	2830	2830	174
688	20241101	095800	10167460	2830	2830	2830	2830	0
689	20241101	095700	10167460	2830	2830	2830	2830	0
690	20241101	095600	10167460	2830	2830	2830	2830	1
691	20241101	095500	10164630	2825	2825	2825	2825	200
692	20241101	095400	9599630	2835	2835	2835	2835	0
693	20241101	095300	9599630	2835	2835	2835	2835	0
694	20241101	095200	9599630	2835	2835	2835	2835	0
695	20241101	095100	9599630	2835	2835	2835	2835	0
696	20241101	095000	9599630	2835	2835	2835	2835	0
697	20241101	094900	9599630	2835	2835	2835	2835	0
698	20241101	094800	9599630	2835	2835	2835	2835	0
699	20241101	094700	9599630	2835	2835	2835	2835	50
700	20241101	094600	9457880	2835	2835	2835	2835	0
701	20241101	094500	9457880	2835	2835	2835	2835	0
702	20241101	094400	9457880	2835	2835	2835	2835	0
703	20241101	094300	9457880	2835	2835	2835	2835	0
704	20241101	094200	9457880	2835	2835	2835	2835	0
705	20241101	094100	9457880	2835	2835	2835	2835	0
706	20241101	094000	9457880	2835	2835	2835	2835	0
707	20241101	093900	9457880	2835	2835	2835	2835	0
708	20241101	093800	9457880	2835	2835	2835	2835	0
709	20241101	093700	9457880	2835	2820	2835	2820	51
710	20241101	093600	9314045	2835	2835	2835	2835	0
711	20241101	093500	9314045	2835	2830	2835	2830	638
712	20241101	093400	7508500	2835	2835	2835	2835	0
713	20241101	093300	7508500	2835	2835	2835	2835	0
714	20241101	093200	7508500	2835	2835	2835	2835	0
715	20241101	093100	7508500	2835	2835	2835	2835	800
716	20241101	093000	5240500	2835	2835	2835	2835	2
717	20241101	092900	5234830	2830	2830	2830	2830	0
718	20241101	092800	5234830	2830	2830	2830	2830	0
719	20241101	092700	5234830	2830	2830	2830	2830	0
720	20241101	092600	5234830	2830	2830	2830	2830	200
721	20241101	092500	4668830	2830	2830	2830	2830	0
722	20241101	092400	4668830	2830	2830	2830	2830	0
723	20241101	092300	4668830	2830	2830	2830	2830	0
724	20241101	092200	4668830	2830	2830	2830	2830	1000
725	20241101	092100	1838830	2830	2830	2830	2830	0
726	20241101	092000	1838830	2830	2830	2830	2830	0
727	20241101	091900	1838830	2830	2830	2830	2830	0
728	20241101	091800	1838830	2830	2830	2830	2830	0
729	20241101	091700	1838830	2830	2830	2830	2830	1
730	20241101	091600	1836000	2800	2800	2800	2800	100
731	20241101	091500	1556000	2820	2820	2820	2820	0
732	20241101	091400	1556000	2820	2820	2820	2820	50
733	20241101	091300	1415000	2830	2830	2830	2830	0
734	20241101	091200	1415000	2830	2830	2830	2830	0
735	20241101	091100	1415000	2830	2830	2830	2830	0
736	20241101	091000	1415000	2830	2830	2830	2830	0
737	20241101	090900	1415000	2830	2830	2830	2830	0
738	20241101	090800	1415000	2830	2830	2830	2830	0
739	20241101	090700	1415000	2830	2830	2830	2830	0
740	20241101	090600	1415000	2830	2830	2830	2830	0
741	20241101	090500	1415000	2830	2830	2830	2830	0
742	20241101	090400	1415000	2830	2830	2830	2830	0
743	20241101	090300	1415000	2830	2830	2830	2830	0
744	20241101	090200	1415000	2830	2830	2830	2830	500
745	20241101	090100	0	2835	2835	2835	2835	0
746	20241101	090000	0	2835	2835	2835	2835	0