KissMeData/452980/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	213400	91707664	1955	1955	1955	1955	437
3	20241101	213300	91707664	1955	1955	1955	1955	0
4	20241101	213200	91707664	1955	1955	1955	1955	0
5	20241101	213100	91707664	1955	1955	1955	1955	0
6	20241101	213000	91707664	1955	1955	1955	1955	0
7	20241101	212900	91707664	1955	1955	1955	1955	0
8	20241101	212800	91707664	1955	1955	1955	1955	0
9	20241101	212700	91707664	1955	1955	1955	1955	0
10	20241101	212600	91707664	1955	1955	1955	1955	0
11	20241101	212500	91707664	1955	1955	1955	1955	0
12	20241101	212400	91707664	1955	1955	1955	1955	0
13	20241101	212300	91707664	1955	1955	1955	1955	0
14	20241101	212200	91707664	1955	1955	1955	1955	0
15	20241101	212100	91707664	1955	1955	1955	1955	0
16	20241101	212000	91707664	1955	1955	1955	1955	0
17	20241101	211900	91707664	1955	1955	1955	1955	0
18	20241101	211800	91707664	1955	1955	1955	1955	0
19	20241101	211700	91707664	1955	1955	1955	1955	0
20	20241101	211600	91707664	1955	1955	1955	1955	0
21	20241101	211500	91707664	1955	1955	1955	1955	0
22	20241101	211400	91707664	1955	1955	1955	1955	0
23	20241101	211300	91707664	1955	1955	1955	1955	0
24	20241101	211200	91707664	1955	1955	1955	1955	0
25	20241101	211100	91707664	1955	1955	1955	1955	0
26	20241101	211000	91707664	1955	1955	1955	1955	0
27	20241101	210900	91707664	1955	1955	1955	1955	0
28	20241101	210800	91707664	1955	1955	1955	1955	0
29	20241101	210700	91707664	1955	1955	1955	1955	0
30	20241101	210600	91707664	1955	1955	1955	1955	0
31	20241101	210500	91707664	1955	1955	1955	1955	0
32	20241101	210400	91707664	1955	1955	1955	1955	437
33	20241101	210300	91707664	1955	1955	1955	1955	0
34	20241101	210200	91707664	1955	1955	1955	1955	0
35	20241101	210100	91707664	1955	1955	1955	1955	0
36	20241101	210000	91707664	1955	1955	1955	1955	0
37	20241101	205900	91707664	1955	1955	1955	1955	0
38	20241101	205800	91707664	1955	1955	1955	1955	0
39	20241101	205700	91707664	1955	1955	1955	1955	0
40	20241101	205600	91707664	1955	1955	1955	1955	0
41	20241101	205500	91707664	1955	1955	1955	1955	0
42	20241101	205400	91707664	1955	1955	1955	1955	0
43	20241101	205300	91707664	1955	1955	1955	1955	0
44	20241101	205200	91707664	1955	1955	1955	1955	0
45	20241101	205100	91707664	1955	1955	1955	1955	0
46	20241101	205000	91707664	1955	1955	1955	1955	0
47	20241101	204900	91707664	1955	1955	1955	1955	0
48	20241101	204800	91707664	1955	1955	1955	1955	0
49	20241101	204700	91707664	1955	1955	1955	1955	0
50	20241101	204600	91707664	1955	1955	1955	1955	0
51	20241101	204500	91707664	1955	1955	1955	1955	0
52	20241101	204400	91707664	1955	1955	1955	1955	0
53	20241101	204300	91707664	1955	1955	1955	1955	0
54	20241101	204200	91707664	1955	1955	1955	1955	0
55	20241101	204100	91707664	1955	1955	1955	1955	0
56	20241101	204000	91707664	1955	1955	1955	1955	0
57	20241101	203900	91707664	1955	1955	1955	1955	0
58	20241101	203800	91707664	1955	1955	1955	1955	0
59	20241101	203700	91707664	1955	1955	1955	1955	0
60	20241101	203600	91707664	1955	1955	1955	1955	0
61	20241101	203500	91707664	1955	1955	1955	1955	0
62	20241101	203400	91707664	1955	1955	1955	1955	437
63	20241101	203300	91707664	1955	1955	1955	1955	0
64	20241101	203200	91707664	1955	1955	1955	1955	0
65	20241101	203100	91707664	1955	1955	1955	1955	0
66	20241101	203000	91707664	1955	1955	1955	1955	0
67	20241101	202900	91707664	1955	1955	1955	1955	0
68	20241101	202800	91707664	1955	1955	1955	1955	0
69	20241101	202700	91707664	1955	1955	1955	1955	0
70	20241101	202600	91707664	1955	1955	1955	1955	0
71	20241101	202500	91707664	1955	1955	1955	1955	0
72	20241101	202400	91707664	1955	1955	1955	1955	0
73	20241101	202300	91707664	1955	1955	1955	1955	0
74	20241101	202200	91707664	1955	1955	1955	1955	0
75	20241101	202100	91707664	1955	1955	1955	1955	0
76	20241101	202000	91707664	1955	1955	1955	1955	0
77	20241101	201900	91707664	1955	1955	1955	1955	0
78	20241101	201800	91707664	1955	1955	1955	1955	0
79	20241101	201700	91707664	1955	1955	1955	1955	0
80	20241101	201600	91707664	1955	1955	1955	1955	0
81	20241101	201500	91707664	1955	1955	1955	1955	0
82	20241101	201400	91707664	1955	1955	1955	1955	0
83	20241101	201300	91707664	1955	1955	1955	1955	0
84	20241101	201200	91707664	1955	1955	1955	1955	0
85	20241101	201100	91707664	1955	1955	1955	1955	0
86	20241101	201000	91707664	1955	1955	1955	1955	0
87	20241101	200900	91707664	1955	1955	1955	1955	0
88	20241101	200800	91707664	1955	1955	1955	1955	0
89	20241101	200700	91707664	1955	1955	1955	1955	0
90	20241101	200600	91707664	1955	1955	1955	1955	0
91	20241101	200500	91707664	1955	1955	1955	1955	0
92	20241101	200400	91707664	1955	1955	1955	1955	437
93	20241101	200300	91707664	1955	1955	1955	1955	0
94	20241101	200200	91707664	1955	1955	1955	1955	0
95	20241101	200100	91707664	1955	1955	1955	1955	0
96	20241101	200000	91707664	1955	1955	1955	1955	0
97	20241101	195900	91707664	1955	1955	1955	1955	0
98	20241101	195800	91707664	1955	1955	1955	1955	0
99	20241101	195700	91707664	1955	1955	1955	1955	0
100	20241101	195600	91707664	1955	1955	1955	1955	0
101	20241101	195500	91707664	1955	1955	1955	1955	0
102	20241101	195400	91707664	1955	1955	1955	1955	0
103	20241101	195300	91707664	1955	1955	1955	1955	0
104	20241101	195200	91707664	1955	1955	1955	1955	0
105	20241101	195100	91707664	1955	1955	1955	1955	0
106	20241101	195000	91707664	1955	1955	1955	1955	0
107	20241101	194900	91707664	1955	1955	1955	1955	0
108	20241101	194800	91707664	1955	1955	1955	1955	0
109	20241101	194700	91707664	1955	1955	1955	1955	0
110	20241101	194600	91707664	1955	1955	1955	1955	0
111	20241101	194500	91707664	1955	1955	1955	1955	0
112	20241101	194400	91707664	1955	1955	1955	1955	0
113	20241101	194300	91707664	1955	1955	1955	1955	0
114	20241101	194200	91707664	1955	1955	1955	1955	0
115	20241101	194100	91707664	1955	1955	1955	1955	0
116	20241101	194000	91707664	1955	1955	1955	1955	0
117	20241101	193900	91707664	1955	1955	1955	1955	0
118	20241101	193800	91707664	1955	1955	1955	1955	0
119	20241101	193700	91707664	1955	1955	1955	1955	0
120	20241101	193600	91707664	1955	1955	1955	1955	0
121	20241101	193500	91707664	1955	1955	1955	1955	0
122	20241101	193400	91707664	1955	1955	1955	1955	437
123	20241101	193300	91707664	1955	1955	1955	1955	0
124	20241101	193200	91707664	1955	1955	1955	1955	0
125	20241101	193100	91707664	1955	1955	1955	1955	0
126	20241101	193000	91707664	1955	1955	1955	1955	0
127	20241101	192900	91707664	1955	1955	1955	1955	0
128	20241101	192800	91707664	1955	1955	1955	1955	0
129	20241101	192700	91707664	1955	1955	1955	1955	0
130	20241101	192600	91707664	1955	1955	1955	1955	0
131	20241101	192500	91707664	1955	1955	1955	1955	0
132	20241101	192400	91707664	1955	1955	1955	1955	0
133	20241101	192300	91707664	1955	1955	1955	1955	0
134	20241101	192200	91707664	1955	1955	1955	1955	0
135	20241101	192100	91707664	1955	1955	1955	1955	0
136	20241101	192000	91707664	1955	1955	1955	1955	0
137	20241101	191900	91707664	1955	1955	1955	1955	0
138	20241101	191800	91707664	1955	1955	1955	1955	0
139	20241101	191700	91707664	1955	1955	1955	1955	0
140	20241101	191600	91707664	1955	1955	1955	1955	0
141	20241101	191500	91707664	1955	1955	1955	1955	0
142	20241101	191400	91707664	1955	1955	1955	1955	0
143	20241101	191300	91707664	1955	1955	1955	1955	0
144	20241101	191200	91707664	1955	1955	1955	1955	0
145	20241101	191100	91707664	1955	1955	1955	1955	0
146	20241101	191000	91707664	1955	1955	1955	1955	0
147	20241101	190900	91707664	1955	1955	1955	1955	0
148	20241101	190800	91707664	1955	1955	1955	1955	0
149	20241101	190700	91707664	1955	1955	1955	1955	0
150	20241101	190600	91707664	1955	1955	1955	1955	0
151	20241101	190500	91707664	1955	1955	1955	1955	0
152	20241101	190400	91707664	1955	1955	1955	1955	437
153	20241101	190300	91707664	1955	1955	1955	1955	0
154	20241101	190200	91707664	1955	1955	1955	1955	0
155	20241101	190100	91707664	1955	1955	1955	1955	0
156	20241101	190000	91707664	1955	1955	1955	1955	0
157	20241101	185900	91707664	1955	1955	1955	1955	0
158	20241101	185800	91707664	1955	1955	1955	1955	0
159	20241101	185700	91707664	1955	1955	1955	1955	0
160	20241101	185600	91707664	1955	1955	1955	1955	0
161	20241101	185500	91707664	1955	1955	1955	1955	0
162	20241101	185400	91707664	1955	1955	1955	1955	0
163	20241101	185300	91707664	1955	1955	1955	1955	0
164	20241101	185200	91707664	1955	1955	1955	1955	0
165	20241101	185100	91707664	1955	1955	1955	1955	0
166	20241101	185000	91707664	1955	1955	1955	1955	0
167	20241101	184900	91707664	1955	1955	1955	1955	0
168	20241101	184800	91707664	1955	1955	1955	1955	0
169	20241101	184700	91707664	1955	1955	1955	1955	0
170	20241101	184600	91707664	1955	1955	1955	1955	0
171	20241101	184500	91707664	1955	1955	1955	1955	0
172	20241101	184400	91707664	1955	1955	1955	1955	0
173	20241101	184300	91707664	1955	1955	1955	1955	0
174	20241101	184200	91707664	1955	1955	1955	1955	0
175	20241101	184100	91707664	1955	1955	1955	1955	0
176	20241101	184000	91707664	1955	1955	1955	1955	0
177	20241101	183900	91707664	1955	1955	1955	1955	0
178	20241101	183800	91707664	1955	1955	1955	1955	0
179	20241101	183700	91707664	1955	1955	1955	1955	0
180	20241101	183600	91707664	1955	1955	1955	1955	0
181	20241101	183500	91707664	1955	1955	1955	1955	0
182	20241101	183400	91707664	1955	1955	1955	1955	437
183	20241101	183300	91707664	1955	1955	1955	1955	0
184	20241101	183200	91707664	1955	1955	1955	1955	0
185	20241101	183100	91707664	1955	1955	1955	1955	0
186	20241101	183000	91707664	1955	1955	1955	1955	0
187	20241101	182900	91707664	1955	1955	1955	1955	0
188	20241101	182800	91707664	1955	1955	1955	1955	0
189	20241101	182700	91707664	1955	1955	1955	1955	0
190	20241101	182600	91707664	1955	1955	1955	1955	0
191	20241101	182500	91707664	1955	1955	1955	1955	0
192	20241101	182400	91707664	1955	1955	1955	1955	0
193	20241101	182300	91707664	1955	1955	1955	1955	0
194	20241101	182200	91707664	1955	1955	1955	1955	0
195	20241101	182100	91707664	1955	1955	1955	1955	0
196	20241101	182000	91707664	1955	1955	1955	1955	0
197	20241101	181900	91707664	1955	1955	1955	1955	0
198	20241101	181800	91707664	1955	1955	1955	1955	0
199	20241101	181700	91707664	1955	1955	1955	1955	0
200	20241101	181600	91707664	1955	1955	1955	1955	0
201	20241101	181500	91707664	1955	1955	1955	1955	0
202	20241101	181400	91707664	1955	1955	1955	1955	0
203	20241101	181300	91707664	1955	1955	1955	1955	0
204	20241101	181200	91707664	1955	1955	1955	1955	0
205	20241101	181100	91707664	1955	1955	1955	1955	0
206	20241101	181000	91707664	1955	1955	1955	1955	0
207	20241101	180900	91707664	1955	1955	1955	1955	0
208	20241101	180800	91707664	1955	1955	1955	1955	0
209	20241101	180700	91707664	1955	1955	1955	1955	0
210	20241101	180600	91707664	1955	1955	1955	1955	0
211	20241101	180500	91707664	1955	1955	1955	1955	0
212	20241101	180400	91707664	1955	1955	1955	1955	437
213	20241101	180300	91707664	1955	1955	1955	1955	0
214	20241101	180200	91707664	1955	1955	1955	1955	0
215	20241101	180100	91707664	1955	1955	1955	1955	0
216	20241101	180000	91707664	1955	1955	1955	1955	0
217	20241101	175900	91707664	1955	1955	1955	1955	0
218	20241101	175800	91707664	1955	1955	1955	1955	0
219	20241101	175700	91707664	1955	1955	1955	1955	0
220	20241101	175600	91707664	1955	1955	1955	1955	0
221	20241101	175500	91707664	1955	1955	1955	1955	0
222	20241101	175400	91707664	1955	1955	1955	1955	0
223	20241101	175300	91707664	1955	1955	1955	1955	0
224	20241101	175200	91707664	1955	1955	1955	1955	0
225	20241101	175100	91707664	1955	1955	1955	1955	0
226	20241101	175000	91707664	1955	1955	1955	1955	0
227	20241101	174900	91707664	1955	1955	1955	1955	0
228	20241101	174800	91707664	1955	1955	1955	1955	0
229	20241101	174700	91707664	1955	1955	1955	1955	0
230	20241101	174600	91707664	1955	1955	1955	1955	0
231	20241101	174500	91707664	1955	1955	1955	1955	0
232	20241101	174400	91707664	1955	1955	1955	1955	0
233	20241101	174300	91707664	1955	1955	1955	1955	0
234	20241101	174200	91707664	1955	1955	1955	1955	0
235	20241101	174100	91707664	1955	1955	1955	1955	0
236	20241101	174000	91707664	1955	1955	1955	1955	0
237	20241101	173900	91707664	1955	1955	1955	1955	0
238	20241101	173800	91707664	1955	1955	1955	1955	0
239	20241101	173700	91707664	1955	1955	1955	1955	0
240	20241101	173600	91707664	1955	1955	1955	1955	0
241	20241101	173500	91707664	1955	1955	1955	1955	0
242	20241101	173400	91707664	1955	1955	1955	1955	437
243	20241101	173300	91707664	1955	1955	1955	1955	0
244	20241101	173200	91707664	1955	1955	1955	1955	0
245	20241101	173100	91707664	1955	1955	1955	1955	0
246	20241101	173000	91707664	1955	1955	1955	1955	0
247	20241101	172900	91707664	1955	1955	1955	1955	0
248	20241101	172800	91707664	1955	1955	1955	1955	0
249	20241101	172700	91707664	1955	1955	1955	1955	0
250	20241101	172600	91707664	1955	1955	1955	1955	0
251	20241101	172500	91707664	1955	1955	1955	1955	0
252	20241101	172400	91707664	1955	1955	1955	1955	0
253	20241101	172300	91707664	1955	1955	1955	1955	0
254	20241101	172200	91707664	1955	1955	1955	1955	0
255	20241101	172100	91707664	1955	1955	1955	1955	0
256	20241101	172000	91707664	1955	1955	1955	1955	0
257	20241101	171900	91707664	1955	1955	1955	1955	0
258	20241101	171800	91707664	1955	1955	1955	1955	0
259	20241101	171700	91707664	1955	1955	1955	1955	0
260	20241101	171600	91707664	1955	1955	1955	1955	0
261	20241101	171500	91707664	1955	1955	1955	1955	0
262	20241101	171400	91707664	1955	1955	1955	1955	0
263	20241101	171300	91707664	1955	1955	1955	1955	0
264	20241101	171200	91707664	1955	1955	1955	1955	0
265	20241101	171100	91707664	1955	1955	1955	1955	0
266	20241101	171000	91707664	1955	1955	1955	1955	0
267	20241101	170900	91707664	1955	1955	1955	1955	0
268	20241101	170800	91707664	1955	1955	1955	1955	0
269	20241101	170700	91707664	1955	1955	1955	1955	0
270	20241101	170600	91707664	1955	1955	1955	1955	0
271	20241101	170500	91707664	1955	1955	1955	1955	0
272	20241101	170400	91707664	1955	1955	1955	1955	437
273	20241101	170300	91707664	1955	1955	1955	1955	0
274	20241101	170200	91707664	1955	1955	1955	1955	0
275	20241101	170100	91707664	1955	1955	1955	1955	0
276	20241101	170000	91707664	1955	1955	1955	1955	0
277	20241101	165900	91707664	1955	1955	1955	1955	0
278	20241101	165800	91707664	1955	1955	1955	1955	0
279	20241101	165700	91707664	1955	1955	1955	1955	0
280	20241101	165600	91707664	1955	1955	1955	1955	0
281	20241101	165500	91707664	1955	1955	1955	1955	0
282	20241101	165400	91707664	1955	1955	1955	1955	0
283	20241101	165300	91707664	1955	1955	1955	1955	0
284	20241101	165200	91707664	1955	1955	1955	1955	0
285	20241101	165100	91707664	1955	1955	1955	1955	0
286	20241101	165000	91707664	1955	1955	1955	1955	0
287	20241101	164900	91707664	1955	1955	1955	1955	0
288	20241101	164800	91707664	1955	1955	1955	1955	0
289	20241101	164700	91707664	1955	1955	1955	1955	0
290	20241101	164600	91707664	1955	1955	1955	1955	0
291	20241101	164500	91707664	1955	1955	1955	1955	0
292	20241101	164400	91707664	1955	1955	1955	1955	0
293	20241101	164300	91707664	1955	1955	1955	1955	0
294	20241101	164200	91707664	1955	1955	1955	1955	0
295	20241101	164100	91707664	1955	1955	1955	1955	0
296	20241101	164000	91707664	1955	1955	1955	1955	0
297	20241101	163900	91707664	1955	1955	1955	1955	0
298	20241101	163800	91707664	1955	1955	1955	1955	0
299	20241101	163700	91707664	1955	1955	1955	1955	0
300	20241101	163600	91707664	1955	1955	1955	1955	0
301	20241101	163500	91707664	1955	1955	1955	1955	0
302	20241101	163400	91707664	1955	1955	1955	1955	437
303	20241101	163300	91707664	1955	1955	1955	1955	0
304	20241101	163200	91707664	1955	1955	1955	1955	0
305	20241101	163100	91707664	1955	1955	1955	1955	0
306	20241101	163000	91707664	1955	1955	1955	1955	0
307	20241101	162900	91707664	1955	1955	1955	1955	0
308	20241101	162800	91707664	1955	1955	1955	1955	0
309	20241101	162700	91707664	1955	1955	1955	1955	0
310	20241101	162600	91707664	1955	1955	1955	1955	0
311	20241101	162500	91707664	1955	1955	1955	1955	0
312	20241101	162400	91707664	1955	1955	1955	1955	0
313	20241101	162300	91707664	1955	1955	1955	1955	0
314	20241101	162200	91707664	1955	1955	1955	1955	0
315	20241101	162100	91707664	1955	1955	1955	1955	0
316	20241101	162000	91707664	1955	1955	1955	1955	0
317	20241101	161900	91707664	1955	1955	1955	1955	0
318	20241101	161800	91707664	1955	1955	1955	1955	0
319	20241101	161700	91707664	1955	1955	1955	1955	0
320	20241101	161600	91707664	1955	1955	1955	1955	0
321	20241101	161500	91707664	1955	1955	1955	1955	0
322	20241101	161400	91707664	1955	1955	1955	1955	0
323	20241101	161300	91707664	1955	1955	1955	1955	0
324	20241101	161200	91707664	1955	1955	1955	1955	0
325	20241101	161100	91707664	1955	1955	1955	1955	0
326	20241101	161000	91707664	1955	1955	1955	1955	0
327	20241101	160900	91707664	1955	1955	1955	1955	0
328	20241101	160800	91707664	1955	1955	1955	1955	0
329	20241101	160700	91707664	1955	1955	1955	1955	0
330	20241101	160600	91707664	1955	1955	1955	1955	0
331	20241101	160500	91707664	1955	1955	1955	1955	0
332	20241101	160400	91707664	1955	1955	1955	1955	437
333	20241101	160300	91707664	1955	1955	1955	1955	0
334	20241101	160200	91707664	1955	1955	1955	1955	0
335	20241101	160100	91707664	1955	1955	1955	1955	0
336	20241101	160000	91707664	1955	1955	1955	1955	0
337	20241101	155900	91707664	1955	1955	1955	1955	0
338	20241101	155800	91707664	1955	1955	1955	1955	0
339	20241101	155700	91707664	1955	1955	1955	1955	0
340	20241101	155600	91707664	1955	1955	1955	1955	0
341	20241101	155500	91707664	1955	1955	1955	1955	0
342	20241101	155400	91707664	1955	1955	1955	1955	0
343	20241101	155300	91707664	1955	1955	1955	1955	0
344	20241101	155200	91707664	1955	1955	1955	1955	0
345	20241101	155100	91707664	1955	1955	1955	1955	0
346	20241101	155000	91707664	1955	1955	1955	1955	0
347	20241101	154900	91707664	1955	1955	1955	1955	0
348	20241101	154800	91707664	1955	1955	1955	1955	0
349	20241101	154700	91707664	1955	1955	1955	1955	0
350	20241101	154600	91707664	1955	1955	1955	1955	0
351	20241101	154500	91707664	1955	1955	1955	1955	0
352	20241101	154400	91707664	1955	1955	1955	1955	0
353	20241101	154300	91707664	1955	1955	1955	1955	0
354	20241101	154200	91707664	1955	1955	1955	1955	0
355	20241101	154100	91707664	1955	1955	1955	1955	0
356	20241101	154000	91707664	1955	1955	1955	1955	0
357	20241101	153900	91707664	1955	1955	1955	1955	0
358	20241101	153800	91707664	1955	1955	1955	1955	0
359	20241101	153700	91707664	1955	1955	1955	1955	0
360	20241101	153600	91707664	1955	1955	1955	1955	0
361	20241101	153500	91707664	1955	1955	1955	1955	0
362	20241101	153400	91707664	1955	1955	1955	1955	437
363	20241101	153300	91707664	1955	1955	1955	1955	0
364	20241101	153200	91707664	1955	1955	1955	1955	0
365	20241101	153100	91707664	1955	1955	1955	1955	0
366	20241101	153000	91707664	1955	1955	1955	1955	437
367	20241101	152900	90853329	1960	1960	1960	1960	0
368	20241101	152800	90853329	1960	1960	1960	1960	0
369	20241101	152700	90853329	1960	1960	1960	1960	0
370	20241101	152600	90853329	1960	1960	1960	1960	0
371	20241101	152500	90853329	1960	1960	1960	1960	0
372	20241101	152400	90853329	1960	1960	1960	1960	0
373	20241101	152300	90853329	1960	1960	1960	1960	0
374	20241101	152200	90853329	1960	1960	1960	1960	0
375	20241101	152100	90853329	1960	1960	1960	1960	0
376	20241101	152000	90853329	1960	1960	1960	1960	0
377	20241101	151900	90853329	1960	1960	1960	1960	0
378	20241101	151800	90853329	1960	1960	1960	1960	0
379	20241101	151700	90853329	1960	1960	1960	1960	0
380	20241101	151600	90853329	1960	1960	1960	1960	0
381	20241101	151500	90853329	1960	1960	1960	1960	0
382	20241101	151400	90853329	1960	1960	1960	1960	0
383	20241101	151300	90853329	1960	1960	1960	1960	0
384	20241101	151200	90853329	1960	1960	1960	1960	0
385	20241101	151100	90853329	1960	1960	1960	1960	0
386	20241101	151000	90853329	1960	1960	1960	1960	0
387	20241101	150900	90853329	1960	1960	1960	1960	166
388	20241101	150800	90527969	1960	1960	1960	1960	0
389	20241101	150700	90527969	1960	1960	1960	1960	0
390	20241101	150600	90527969	1960	1960	1960	1960	0
391	20241101	150500	90527969	1960	1960	1960	1960	0
392	20241101	150400	90527969	1960	1960	1960	1960	6700
393	20241101	150300	77395969	1960	1960	1960	1960	6893
394	20241101	150200	63885689	1960	1960	1960	1960	0
395	20241101	150100	63885689	1960	1960	1960	1960	0
396	20241101	150000	63885689	1960	1960	1960	1960	0
397	20241101	145900	63885689	1960	1960	1960	1960	0
398	20241101	145800	63885689	1960	1960	1960	1960	0
399	20241101	145700	63885689	1960	1960	1960	1960	510
400	20241101	145600	62886089	1960	1960	1960	1960	0
401	20241101	145500	62886089	1960	1960	1960	1960	0
402	20241101	145400	62886089	1960	1960	1960	1960	0
403	20241101	145300	62886089	1960	1960	1960	1960	0
404	20241101	145200	62886089	1960	1960	1960	1960	0
405	20241101	145100	62886089	1960	1960	1960	1960	0
406	20241101	145000	62886089	1960	1960	1960	1960	0
407	20241101	144900	62886089	1960	1960	1960	1960	0
408	20241101	144800	62886089	1960	1960	1960	1960	0
409	20241101	144700	62886089	1960	1960	1960	1960	0
410	20241101	144600	62886089	1960	1960	1960	1960	0
411	20241101	144500	62886089	1960	1960	1960	1960	0
412	20241101	144400	62886089	1960	1960	1960	1960	0
413	20241101	144300	62886089	1960	1960	1960	1960	0
414	20241101	144200	62886089	1960	1960	1960	1960	0
415	20241101	144100	62886089	1960	1960	1960	1960	0
416	20241101	144000	62886089	1960	1960	1960	1960	125
417	20241101	143900	62641089	1960	1960	1960	1960	0
418	20241101	143800	62641089	1960	1960	1960	1960	0
419	20241101	143700	62641089	1960	1960	1960	1960	0
420	20241101	143600	62641089	1960	1960	1960	1960	0
421	20241101	143500	62641089	1960	1960	1960	1960	0
422	20241101	143400	62641089	1960	1960	1960	1960	0
423	20241101	143300	62641089	1960	1960	1960	1960	0
424	20241101	143200	62641089	1960	1960	1960	1960	0
425	20241101	143100	62641089	1960	1960	1960	1960	0
426	20241101	143000	62641089	1960	1960	1960	1960	0
427	20241101	142900	62641089	1960	1960	1960	1960	0
428	20241101	142800	62641089	1960	1960	1960	1960	0
429	20241101	142700	62641089	1960	1960	1960	1960	0
430	20241101	142600	62641089	1960	1960	1960	1960	0
431	20241101	142500	62641089	1960	1960	1960	1960	0
432	20241101	142400	62641089	1960	1960	1960	1960	0
433	20241101	142300	62641089	1960	1960	1960	1960	0
434	20241101	142200	62641089	1960	1960	1960	1960	0
435	20241101	142100	62641089	1960	1960	1960	1960	0
436	20241101	142000	62641089	1960	1960	1960	1960	0
437	20241101	141900	62641089	1960	1960	1960	1960	0
438	20241101	141800	62641089	1960	1960	1960	1960	0
439	20241101	141700	62641089	1960	1960	1960	1960	0
440	20241101	141600	62641089	1960	1960	1960	1960	0
441	20241101	141500	62641089	1960	1960	1960	1960	0
442	20241101	141400	62641089	1960	1960	1960	1960	0
443	20241101	141300	62641089	1960	1960	1960	1960	0
444	20241101	141200	62641089	1960	1960	1960	1960	0
445	20241101	141100	62641089	1960	1960	1960	1960	0
446	20241101	141000	62641089	1960	1960	1960	1960	0
447	20241101	140900	62641089	1960	1959	1960	1959	222
448	20241101	140800	62206018	1959	1959	1959	1959	0
449	20241101	140700	62206018	1959	1959	1959	1959	50
450	20241101	140600	62108068	1959	1959	1959	1959	0
451	20241101	140500	62108068	1959	1959	1959	1959	0
452	20241101	140400	62108068	1959	1959	1959	1959	0
453	20241101	140300	62108068	1959	1959	1959	1959	1
454	20241101	140200	62106109	1959	1959	1959	1959	498
455	20241101	140100	61130527	1959	1959	1959	1959	50
456	20241101	140000	61032577	1959	1959	1959	1959	0
457	20241101	135900	61032577	1959	1959	1959	1959	41
458	20241101	135800	60952258	1959	1959	1959	1959	0
459	20241101	135700	60952258	1959	1959	1959	1959	0
460	20241101	135600	60952258	1959	1959	1959	1959	0
461	20241101	135500	60952258	1959	1959	1959	1959	50
462	20241101	135400	60854308	1960	1960	1960	1960	0
463	20241101	135300	60854308	1960	1960	1960	1960	0
464	20241101	135200	60854308	1960	1960	1960	1960	0
465	20241101	135100	60854308	1960	1960	1960	1960	0
466	20241101	135000	60854308	1960	1959	1960	1959	281
467	20241101	134900	60303629	1959	1959	1959	1959	79
468	20241101	134800	60148868	1959	1959	1959	1959	1600
469	20241101	134700	57014468	1959	1959	1959	1959	0
470	20241101	134600	57014468	1959	1959	1959	1959	0
471	20241101	134500	57014468	1959	1957	1959	1957	3016
472	20241101	134400	51106178	1957	1957	1957	1957	0
473	20241101	134300	51106178	1957	1957	1957	1957	0
474	20241101	134200	51106178	1957	1957	1957	1957	1900
475	20241101	134100	47387878	1956	1956	1956	1956	0
476	20241101	134000	47387878	1956	1956	1956	1956	0
477	20241101	133900	47387878	1956	1956	1956	1956	0
478	20241101	133800	47387878	1956	1956	1956	1956	0
479	20241101	133700	47387878	1956	1956	1956	1956	0
480	20241101	133600	47387878	1956	1956	1956	1956	0
481	20241101	133500	47387878	1956	1956	1956	1956	0
482	20241101	133400	47387878	1956	1956	1956	1956	106
483	20241101	133300	47180542	1956	1956	1956	1956	0
484	20241101	133200	47180542	1956	1956	1956	1956	0
485	20241101	133100	47180542	1956	1956	1956	1956	0
486	20241101	133000	47180542	1956	1955	1956	1955	4189
487	20241101	132900	38987678	1954	1954	1954	1954	0
488	20241101	132800	38987678	1954	1954	1954	1954	0
489	20241101	132700	38987678	1954	1954	1954	1954	0
490	20241101	132600	38987678	1954	1954	1954	1954	0
491	20241101	132500	38987678	1954	1954	1954	1954	0
492	20241101	132400	38987678	1954	1954	1954	1954	0
493	20241101	132300	38987678	1954	1954	1954	1954	0
494	20241101	132200	38987678	1954	1954	1954	1954	0
495	20241101	132100	38987678	1954	1954	1954	1954	0
496	20241101	132000	38987678	1954	1954	1954	1954	80
497	20241101	131900	38831358	1954	1954	1954	1954	0
498	20241101	131800	38831358	1954	1954	1954	1954	0
499	20241101	131700	38831358	1954	1954	1954	1954	0
500	20241101	131600	38831358	1954	1954	1954	1954	0
501	20241101	131500	38831358	1954	1954	1954	1954	0
502	20241101	131400	38831358	1954	1954	1954	1954	0
503	20241101	131300	38831358	1954	1954	1954	1954	0
504	20241101	131200	38831358	1954	1954	1954	1954	0
505	20241101	131100	38831358	1954	1954	1954	1954	0
506	20241101	131000	38831358	1954	1954	1954	1954	0
507	20241101	130900	38831358	1954	1954	1954	1954	0
508	20241101	130800	38831358	1954	1954	1954	1954	1400
509	20241101	130700	36095758	1954	1954	1954	1954	84
510	20241101	130600	35931622	1954	1954	1954	1954	0
511	20241101	130500	35931622	1954	1954	1954	1954	0
512	20241101	130400	35931622	1954	1954	1954	1954	0
513	20241101	130300	35931622	1954	1954	1954	1954	0
514	20241101	130200	35931622	1954	1954	1954	1954	0
515	20241101	130100	35931622	1954	1954	1954	1954	0
516	20241101	130000	35931622	1954	1954	1954	1954	0
517	20241101	125900	35931622	1954	1954	1954	1954	0
518	20241101	125800	35931622	1954	1954	1954	1954	0
519	20241101	125700	35931622	1954	1954	1954	1954	0
520	20241101	125600	35931622	1954	1954	1954	1954	0
521	20241101	125500	35931622	1954	1954	1954	1954	0
522	20241101	125400	35931622	1954	1954	1954	1954	0
523	20241101	125300	35931622	1954	1954	1954	1954	0
524	20241101	125200	35931622	1954	1954	1954	1954	0
525	20241101	125100	35931622	1954	1954	1954	1954	0
526	20241101	125000	35931622	1954	1954	1954	1954	0
527	20241101	124900	35931622	1954	1954	1954	1954	0
528	20241101	124800	35931622	1954	1954	1954	1954	0
529	20241101	124700	35931622	1954	1954	1954	1954	0
530	20241101	124600	35931622	1954	1954	1954	1954	0
531	20241101	124500	35931622	1954	1954	1954	1954	0
532	20241101	124400	35931622	1954	1954	1954	1954	0
533	20241101	124300	35931622	1954	1954	1954	1954	0
534	20241101	124200	35931622	1954	1954	1954	1954	0
535	20241101	124100	35931622	1954	1954	1954	1954	0
536	20241101	124000	35931622	1954	1954	1954	1954	0
537	20241101	123900	35931622	1954	1954	1954	1954	0
538	20241101	123800	35931622	1954	1954	1954	1954	0
539	20241101	123700	35931622	1954	1954	1954	1954	0
540	20241101	123600	35931622	1954	1954	1954	1954	0
541	20241101	123500	35931622	1954	1954	1954	1954	0
542	20241101	123400	35931622	1954	1954	1954	1954	0
543	20241101	123300	35931622	1954	1954	1954	1954	0
544	20241101	123200	35931622	1954	1954	1954	1954	0
545	20241101	123100	35931622	1954	1954	1954	1954	0
546	20241101	123000	35931622	1954	1954	1954	1954	0
547	20241101	122900	35931622	1954	1954	1954	1954	0
548	20241101	122800	35931622	1954	1954	1954	1954	0
549	20241101	122700	35931622	1954	1954	1954	1954	0
550	20241101	122600	35931622	1954	1954	1954	1954	0
551	20241101	122500	35931622	1954	1954	1954	1954	0
552	20241101	122400	35931622	1954	1954	1954	1954	0
553	20241101	122300	35931622	1954	1954	1954	1954	0
554	20241101	122200	35931622	1954	1954	1954	1954	0
555	20241101	122100	35931622	1954	1954	1954	1954	0
556	20241101	122000	35931622	1954	1954	1954	1954	0
557	20241101	121900	35931622	1954	1954	1954	1954	0
558	20241101	121800	35931622	1954	1954	1954	1954	0
559	20241101	121700	35931622	1954	1954	1954	1954	0
560	20241101	121600	35931622	1954	1954	1954	1954	0
561	20241101	121500	35931622	1954	1954	1954	1954	0
562	20241101	121400	35931622	1954	1954	1954	1954	0
563	20241101	121300	35931622	1954	1954	1954	1954	0
564	20241101	121200	35931622	1954	1954	1954	1954	0
565	20241101	121100	35931622	1954	1954	1954	1954	0
566	20241101	121000	35931622	1954	1954	1954	1954	0
567	20241101	120900	35931622	1954	1954	1954	1954	0
568	20241101	120800	35931622	1954	1954	1954	1954	0
569	20241101	120700	35931622	1954	1954	1954	1954	0
570	20241101	120600	35931622	1954	1954	1954	1954	0
571	20241101	120500	35931622	1954	1954	1954	1954	0
572	20241101	120400	35931622	1954	1954	1954	1954	0
573	20241101	120300	35931622	1954	1954	1954	1954	0
574	20241101	120200	35931622	1954	1954	1954	1954	0
575	20241101	120100	35931622	1954	1954	1954	1954	0
576	20241101	120000	35931622	1954	1954	1954	1954	0
577	20241101	115900	35931622	1954	1954	1954	1954	0
578	20241101	115800	35931622	1954	1954	1954	1954	0
579	20241101	115700	35931622	1954	1954	1954	1954	0
580	20241101	115600	35931622	1954	1954	1954	1954	0
581	20241101	115500	35931622	1954	1954	1954	1954	1
582	20241101	115400	35929668	1951	1951	1951	1951	0
583	20241101	115300	35929668	1951	1951	1951	1951	0
584	20241101	115200	35929668	1951	1951	1951	1951	0
585	20241101	115100	35929668	1951	1951	1951	1951	0
586	20241101	115000	35929668	1951	1951	1951	1951	0
587	20241101	114900	35929668	1951	1951	1951	1951	0
588	20241101	114800	35929668	1951	1951	1951	1951	0
589	20241101	114700	35929668	1951	1951	1951	1951	0
590	20241101	114600	35929668	1951	1951	1951	1951	0
591	20241101	114500	35929668	1951	1951	1951	1951	0
592	20241101	114400	35929668	1951	1951	1951	1951	0
593	20241101	114300	35929668	1951	1951	1951	1951	0
594	20241101	114200	35929668	1951	1951	1951	1951	0
595	20241101	114100	35929668	1951	1951	1951	1951	0
596	20241101	114000	35929668	1951	1951	1951	1951	0
597	20241101	113900	35929668	1951	1951	1951	1951	0
598	20241101	113800	35929668	1951	1951	1951	1951	0
599	20241101	113700	35929668	1951	1951	1951	1951	1
600	20241101	113600	35927717	1951	1951	1951	1951	0
601	20241101	113500	35927717	1951	1951	1951	1951	0
602	20241101	113400	35927717	1951	1951	1951	1951	0
603	20241101	113300	35927717	1951	1951	1951	1951	0
604	20241101	113200	35927717	1951	1951	1951	1951	609
605	20241101	113100	34739558	1951	1952	1952	1951	1581
606	20241101	113000	31654343	1954	1954	1954	1954	0
607	20241101	112900	31654343	1954	1954	1954	1954	0
608	20241101	112800	31654343	1954	1954	1954	1954	0
609	20241101	112700	31654343	1954	1954	1954	1954	0
610	20241101	112600	31654343	1954	1954	1954	1954	0
611	20241101	112500	31654343	1954	1954	1954	1954	0
612	20241101	112400	31654343	1954	1954	1954	1954	0
613	20241101	112300	31654343	1954	1954	1954	1954	0
614	20241101	112200	31654343	1954	1954	1954	1954	0
615	20241101	112100	31654343	1954	1954	1954	1954	100
616	20241101	112000	31458943	1954	1954	1954	1954	0
617	20241101	111900	31458943	1954	1954	1954	1954	0
618	20241101	111800	31458943	1954	1954	1954	1954	0
619	20241101	111700	31458943	1954	1954	1954	1954	0
620	20241101	111600	31458943	1954	1954	1954	1954	0
621	20241101	111500	31458943	1954	1954	1954	1954	0
622	20241101	111400	31458943	1954	1954	1954	1954	0
623	20241101	111300	31458943	1954	1954	1954	1954	0
624	20241101	111200	31458943	1954	1954	1954	1954	0
625	20241101	111100	31458943	1954	1954	1954	1954	0
626	20241101	111000	31458943	1954	1954	1954	1954	0
627	20241101	110900	31458943	1954	1954	1954	1954	0
628	20241101	110800	31458943	1954	1954	1954	1954	0
629	20241101	110700	31458943	1954	1954	1954	1954	0
630	20241101	110600	31458943	1954	1954	1954	1954	0
631	20241101	110500	31458943	1954	1954	1954	1954	0
632	20241101	110400	31458943	1954	1954	1954	1954	0
633	20241101	110300	31458943	1954	1954	1954	1954	0
634	20241101	110200	31458943	1954	1954	1954	1954	0
635	20241101	110100	31458943	1954	1954	1954	1954	0
636	20241101	110000	31458943	1954	1954	1954	1954	0
637	20241101	105900	31458943	1954	1954	1954	1954	1
638	20241101	105800	31456989	1954	1954	1954	1954	0
639	20241101	105700	31456989	1954	1954	1954	1954	1
640	20241101	105600	31455035	1955	1955	1955	1955	0
641	20241101	105500	31455035	1955	1955	1955	1955	0
642	20241101	105400	31455035	1955	1955	1955	1955	0
643	20241101	105300	31455035	1955	1955	1955	1955	0
644	20241101	105200	31455035	1955	1955	1955	1955	0
645	20241101	105100	31455035	1955	1955	1955	1955	0
646	20241101	105000	31455035	1955	1955	1955	1955	0
647	20241101	104900	31455035	1955	1955	1955	1955	0
648	20241101	104800	31455035	1955	1955	1955	1955	1
649	20241101	104700	31453080	1956	1956	1956	1956	0
650	20241101	104600	31453080	1956	1956	1956	1956	0
651	20241101	104500	31453080	1956	1956	1956	1956	0
652	20241101	104400	31453080	1956	1956	1956	1956	0
653	20241101	104300	31453080	1956	1956	1956	1956	0
654	20241101	104200	31453080	1956	1956	1956	1956	0
655	20241101	104100	31453080	1956	1956	1956	1956	0
656	20241101	104000	31453080	1956	1956	1956	1956	0
657	20241101	103900	31453080	1956	1956	1956	1956	0
658	20241101	103800	31453080	1956	1956	1956	1956	0
659	20241101	103700	31453080	1956	1956	1956	1956	0
660	20241101	103600	31453080	1956	1956	1956	1956	0
661	20241101	103500	31453080	1956	1956	1956	1956	0
662	20241101	103400	31453080	1956	1956	1956	1956	1
663	20241101	103300	31451124	1952	1956	1956	1952	3757
664	20241101	103200	24116884	1955	1955	1955	1955	0
665	20241101	103100	24116884	1955	1955	1955	1955	0
666	20241101	103000	24116884	1955	1955	1955	1955	0
667	20241101	102900	24116884	1955	1955	1955	1955	0
668	20241101	102800	24116884	1955	1955	1955	1955	0
669	20241101	102700	24116884	1955	1955	1955	1955	0
670	20241101	102600	24116884	1955	1955	1955	1955	0
671	20241101	102500	24116884	1955	1955	1955	1955	0
672	20241101	102400	24116884	1955	1955	1955	1955	0
673	20241101	102300	24116884	1955	1955	1955	1955	0
674	20241101	102200	24116884	1955	1955	1955	1955	0
675	20241101	102100	24116884	1955	1955	1955	1955	3682
676	20241101	102000	16918574	1955	1955	1955	1955	0
677	20241101	101900	16918574	1955	1955	1955	1955	0
678	20241101	101800	16918574	1955	1955	1955	1955	0
679	20241101	101700	16918574	1955	1955	1955	1955	0
680	20241101	101600	16918574	1955	1955	1955	1955	0
681	20241101	101500	16918574	1955	1955	1955	1955	0
682	20241101	101400	16918574	1955	1955	1955	1955	500
683	20241101	101300	15941074	1955	1955	1955	1955	2890
684	20241101	101200	10291124	1955	1955	1955	1955	0
685	20241101	101100	10291124	1955	1955	1955	1955	0
686	20241101	101000	10291124	1955	1955	1955	1955	0
687	20241101	100900	10291124	1955	1955	1955	1955	0
688	20241101	100800	10291124	1955	1955	1955	1955	0
689	20241101	100700	10291124	1955	1955	1955	1955	0
690	20241101	100600	10291124	1955	1955	1955	1955	0
691	20241101	100500	10291124	1955	1955	1955	1955	0
692	20241101	100400	10291124	1955	1955	1955	1955	0
693	20241101	100300	10291124	1955	1955	1955	1955	0
694	20241101	100200	10291124	1955	1955	1955	1955	0
695	20241101	100100	10291124	1955	1955	1955	1955	0
696	20241101	100000	10291124	1955	1955	1955	1955	4928
697	20241101	095900	656884	1955	1955	1955	1955	0
698	20241101	095800	656884	1955	1955	1955	1955	0
699	20241101	095700	656884	1955	1955	1955	1955	0
700	20241101	095600	656884	1955	1955	1955	1955	0
701	20241101	095500	656884	1955	1955	1955	1955	0
702	20241101	095400	656884	1955	1955	1955	1955	0
703	20241101	095300	656884	1955	1955	1955	1955	0
704	20241101	095200	656884	1955	1955	1955	1955	0
705	20241101	095100	656884	1955	1955	1955	1955	0
706	20241101	095000	656884	1955	1955	1955	1955	0
707	20241101	094900	656884	1955	1955	1955	1955	10
708	20241101	094800	637334	1955	1955	1955	1955	0
709	20241101	094700	637334	1955	1955	1955	1955	1
710	20241101	094600	635379	1955	1955	1955	1955	0
711	20241101	094500	635379	1955	1955	1955	1955	0
712	20241101	094400	635379	1955	1955	1955	1955	0
713	20241101	094300	635379	1955	1955	1955	1955	0
714	20241101	094200	635379	1955	1955	1955	1955	67
715	20241101	094100	504394	1955	1955	1955	1955	0
716	20241101	094000	504394	1955	1955	1955	1955	0
717	20241101	093900	504394	1955	1955	1955	1955	244
718	20241101	093800	27374	1955	1955	1955	1955	6
719	20241101	093700	15644	1955	1955	1955	1955	0
720	20241101	093600	15644	1955	1955	1955	1955	1
721	20241101	093500	13689	1955	1955	1955	1955	0
722	20241101	093400	13689	1955	1955	1955	1955	0
723	20241101	093300	13689	1955	1955	1955	1955	0
724	20241101	093200	13689	1955	1955	1955	1955	0
725	20241101	093100	13689	1955	1955	1955	1955	3
726	20241101	093000	7824	1956	1956	1956	1956	0
727	20241101	092900	7824	1956	1956	1956	1956	0
728	20241101	092800	7824	1956	1956	1956	1956	0
729	20241101	092700	7824	1956	1956	1956	1956	0
730	20241101	092600	7824	1956	1956	1956	1956	0
731	20241101	092500	7824	1956	1956	1956	1956	0
732	20241101	092400	7824	1956	1956	1956	1956	0
733	20241101	092300	7824	1956	1956	1956	1956	0
734	20241101	092200	7824	1956	1956	1956	1956	0
735	20241101	092100	7824	1956	1956	1956	1956	0
736	20241101	092000	7824	1956	1956	1956	1956	0
737	20241101	091900	7824	1956	1956	1956	1956	0
738	20241101	091800	7824	1956	1956	1956	1956	0
739	20241101	091700	7824	1956	1956	1956	1956	0
740	20241101	091600	7824	1956	1956	1956	1956	0
741	20241101	091500	7824	1956	1956	1956	1956	0
742	20241101	091400	7824	1956	1956	1956	1956	0
743	20241101	091300	7824	1956	1956	1956	1956	0
744	20241101	091200	7824	1956	1956	1956	1956	4
745	20241101	091100	0	1956	1956	1956	1956	0
746	20241101	091000	0	1956	1956	1956	1956	0
747	20241101	090900	0	1956	1956	1956	1956	0
748	20241101	090800	0	1956	1956	1956	1956	0
749	20241101	090700	0	1956	1956	1956	1956	0
750	20241101	090600	0	1956	1956	1956	1956	0
751	20241101	090500	0	1956	1956	1956	1956	0
752	20241101	090400	0	1956	1956	1956	1956	0
753	20241101	090300	0	1956	1956	1956	1956	0
754	20241101	090200	0	1956	1956	1956	1956	0
755	20241101	090100	0	1956	1956	1956	1956	0
756	20241101	090000	0	1956	1956	1956	1956	0