KissMeData/023150/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	190500	19032280	5560	5560	5560	5560	77
3	20241101	190400	19032280	5560	5560	5560	5560	0
4	20241101	190300	19032280	5560	5560	5560	5560	0
5	20241101	190200	19032280	5560	5560	5560	5560	0
6	20241101	190100	19032280	5560	5560	5560	5560	0
7	20241101	190000	19032280	5560	5560	5560	5560	0
8	20241101	185900	19032280	5560	5560	5560	5560	0
9	20241101	185800	19032280	5560	5560	5560	5560	0
10	20241101	185700	19032280	5560	5560	5560	5560	0
11	20241101	185600	19032280	5560	5560	5560	5560	0
12	20241101	185500	19032280	5560	5560	5560	5560	0
13	20241101	185400	19032280	5560	5560	5560	5560	0
14	20241101	185300	19032280	5560	5560	5560	5560	0
15	20241101	185200	19032280	5560	5560	5560	5560	0
16	20241101	185100	19032280	5560	5560	5560	5560	0
17	20241101	185000	19032280	5560	5560	5560	5560	0
18	20241101	184900	19032280	5560	5560	5560	5560	0
19	20241101	184800	19032280	5560	5560	5560	5560	0
20	20241101	184700	19032280	5560	5560	5560	5560	0
21	20241101	184600	19032280	5560	5560	5560	5560	0
22	20241101	184500	19032280	5560	5560	5560	5560	0
23	20241101	184400	19032280	5560	5560	5560	5560	0
24	20241101	184300	19032280	5560	5560	5560	5560	0
25	20241101	184200	19032280	5560	5560	5560	5560	0
26	20241101	184100	19032280	5560	5560	5560	5560	0
27	20241101	184000	19032280	5560	5560	5560	5560	0
28	20241101	183900	19032280	5560	5560	5560	5560	0
29	20241101	183800	19032280	5560	5560	5560	5560	0
30	20241101	183700	19032280	5560	5560	5560	5560	0
31	20241101	183600	19032280	5560	5560	5560	5560	0
32	20241101	183500	19032280	5560	5560	5560	5560	77
33	20241101	183400	19032280	5560	5560	5560	5560	0
34	20241101	183300	19032280	5560	5560	5560	5560	0
35	20241101	183200	19032280	5560	5560	5560	5560	0
36	20241101	183100	19032280	5560	5560	5560	5560	0
37	20241101	183000	19032280	5560	5560	5560	5560	0
38	20241101	182900	19032280	5560	5560	5560	5560	0
39	20241101	182800	19032280	5560	5560	5560	5560	0
40	20241101	182700	19032280	5560	5560	5560	5560	0
41	20241101	182600	19032280	5560	5560	5560	5560	0
42	20241101	182500	19032280	5560	5560	5560	5560	0
43	20241101	182400	19032280	5560	5560	5560	5560	0
44	20241101	182300	19032280	5560	5560	5560	5560	0
45	20241101	182200	19032280	5560	5560	5560	5560	0
46	20241101	182100	19032280	5560	5560	5560	5560	0
47	20241101	182000	19032280	5560	5560	5560	5560	0
48	20241101	181900	19032280	5560	5560	5560	5560	0
49	20241101	181800	19032280	5560	5560	5560	5560	0
50	20241101	181700	19032280	5560	5560	5560	5560	0
51	20241101	181600	19032280	5560	5560	5560	5560	0
52	20241101	181500	19032280	5560	5560	5560	5560	0
53	20241101	181400	19032280	5560	5560	5560	5560	0
54	20241101	181300	19032280	5560	5560	5560	5560	0
55	20241101	181200	19032280	5560	5560	5560	5560	0
56	20241101	181100	19032280	5560	5560	5560	5560	0
57	20241101	181000	19032280	5560	5560	5560	5560	0
58	20241101	180900	19032280	5560	5560	5560	5560	0
59	20241101	180800	19032280	5560	5560	5560	5560	0
60	20241101	180700	19032280	5560	5560	5560	5560	0
61	20241101	180600	19032280	5560	5560	5560	5560	0
62	20241101	180500	19032280	5560	5560	5560	5560	77
63	20241101	180400	19032280	5560	5560	5560	5560	0
64	20241101	180300	19032280	5560	5560	5560	5560	0
65	20241101	180200	19032280	5560	5560	5560	5560	0
66	20241101	180100	19032280	5560	5560	5560	5560	0
67	20241101	180000	19032280	5560	5560	5560	5560	0
68	20241101	175900	19032280	5560	5560	5560	5560	0
69	20241101	175800	19032280	5560	5560	5560	5560	0
70	20241101	175700	19032280	5560	5560	5560	5560	0
71	20241101	175600	19032280	5560	5560	5560	5560	0
72	20241101	175500	19032280	5560	5560	5560	5560	0
73	20241101	175400	19032280	5560	5560	5560	5560	0
74	20241101	175300	19032280	5560	5560	5560	5560	0
75	20241101	175200	19032280	5560	5560	5560	5560	0
76	20241101	175100	19032280	5560	5560	5560	5560	0
77	20241101	175000	19032280	5560	5560	5560	5560	0
78	20241101	174900	19032280	5560	5560	5560	5560	0
79	20241101	174800	19032280	5560	5560	5560	5560	0
80	20241101	174700	19032280	5560	5560	5560	5560	0
81	20241101	174600	19032280	5560	5560	5560	5560	0
82	20241101	174500	19032280	5560	5560	5560	5560	0
83	20241101	174400	19032280	5560	5560	5560	5560	0
84	20241101	174300	19032280	5560	5560	5560	5560	0
85	20241101	174200	19032280	5560	5560	5560	5560	0
86	20241101	174100	19032280	5560	5560	5560	5560	0
87	20241101	174000	19032280	5560	5560	5560	5560	0
88	20241101	173900	19032280	5560	5560	5560	5560	0
89	20241101	173800	19032280	5560	5560	5560	5560	0
90	20241101	173700	19032280	5560	5560	5560	5560	0
91	20241101	173600	19032280	5560	5560	5560	5560	0
92	20241101	173500	19032280	5560	5560	5560	5560	77
93	20241101	173400	19032280	5560	5560	5560	5560	0
94	20241101	173300	19032280	5560	5560	5560	5560	0
95	20241101	173200	19032280	5560	5560	5560	5560	0
96	20241101	173100	19032280	5560	5560	5560	5560	0
97	20241101	173000	19032280	5560	5560	5560	5560	0
98	20241101	172900	19032280	5560	5560	5560	5560	0
99	20241101	172800	19032280	5560	5560	5560	5560	0
100	20241101	172700	19032280	5560	5560	5560	5560	0
101	20241101	172600	19032280	5560	5560	5560	5560	0
102	20241101	172500	19032280	5560	5560	5560	5560	0
103	20241101	172400	19032280	5560	5560	5560	5560	0
104	20241101	172300	19032280	5560	5560	5560	5560	0
105	20241101	172200	19032280	5560	5560	5560	5560	0
106	20241101	172100	19032280	5560	5560	5560	5560	0
107	20241101	172000	19032280	5560	5560	5560	5560	0
108	20241101	171900	19032280	5560	5560	5560	5560	0
109	20241101	171800	19032280	5560	5560	5560	5560	0
110	20241101	171700	19032280	5560	5560	5560	5560	0
111	20241101	171600	19032280	5560	5560	5560	5560	0
112	20241101	171500	19032280	5560	5560	5560	5560	0
113	20241101	171400	19032280	5560	5560	5560	5560	0
114	20241101	171300	19032280	5560	5560	5560	5560	0
115	20241101	171200	19032280	5560	5560	5560	5560	0
116	20241101	171100	19032280	5560	5560	5560	5560	0
117	20241101	171000	19032280	5560	5560	5560	5560	0
118	20241101	170900	19032280	5560	5560	5560	5560	0
119	20241101	170800	19032280	5560	5560	5560	5560	0
120	20241101	170700	19032280	5560	5560	5560	5560	0
121	20241101	170600	19032280	5560	5560	5560	5560	0
122	20241101	170500	19032280	5560	5560	5560	5560	77
123	20241101	170400	19032280	5560	5560	5560	5560	0
124	20241101	170300	19032280	5560	5560	5560	5560	0
125	20241101	170200	19032280	5560	5560	5560	5560	0
126	20241101	170100	19032280	5560	5560	5560	5560	0
127	20241101	170000	19032280	5560	5560	5560	5560	0
128	20241101	165900	19032280	5560	5560	5560	5560	0
129	20241101	165800	19032280	5560	5560	5560	5560	0
130	20241101	165700	19032280	5560	5560	5560	5560	0
131	20241101	165600	19032280	5560	5560	5560	5560	0
132	20241101	165500	19032280	5560	5560	5560	5560	0
133	20241101	165400	19032280	5560	5560	5560	5560	0
134	20241101	165300	19032280	5560	5560	5560	5560	0
135	20241101	165200	19032280	5560	5560	5560	5560	0
136	20241101	165100	19032280	5560	5560	5560	5560	0
137	20241101	165000	19032280	5560	5560	5560	5560	0
138	20241101	164900	19032280	5560	5560	5560	5560	0
139	20241101	164800	19032280	5560	5560	5560	5560	0
140	20241101	164700	19032280	5560	5560	5560	5560	0
141	20241101	164600	19032280	5560	5560	5560	5560	0
142	20241101	164500	19032280	5560	5560	5560	5560	0
143	20241101	164400	19032280	5560	5560	5560	5560	0
144	20241101	164300	19032280	5560	5560	5560	5560	0
145	20241101	164200	19032280	5560	5560	5560	5560	0
146	20241101	164100	19032280	5560	5560	5560	5560	0
147	20241101	164000	19032280	5560	5560	5560	5560	0
148	20241101	163900	19032280	5560	5560	5560	5560	0
149	20241101	163800	19032280	5560	5560	5560	5560	0
150	20241101	163700	19032280	5560	5560	5560	5560	0
151	20241101	163600	19032280	5560	5560	5560	5560	0
152	20241101	163500	19032280	5560	5560	5560	5560	77
153	20241101	163400	19032280	5560	5560	5560	5560	0
154	20241101	163300	19032280	5560	5560	5560	5560	0
155	20241101	163200	19032280	5560	5560	5560	5560	0
156	20241101	163100	19032280	5560	5560	5560	5560	0
157	20241101	163000	19032280	5560	5560	5560	5560	0
158	20241101	162900	19032280	5560	5560	5560	5560	0
159	20241101	162800	19032280	5560	5560	5560	5560	0
160	20241101	162700	19032280	5560	5560	5560	5560	0
161	20241101	162600	19032280	5560	5560	5560	5560	0
162	20241101	162500	19032280	5560	5560	5560	5560	0
163	20241101	162400	19032280	5560	5560	5560	5560	0
164	20241101	162300	19032280	5560	5560	5560	5560	0
165	20241101	162200	19032280	5560	5560	5560	5560	0
166	20241101	162100	19032280	5560	5560	5560	5560	0
167	20241101	162000	19032280	5560	5560	5560	5560	0
168	20241101	161900	19032280	5560	5560	5560	5560	0
169	20241101	161800	19032280	5560	5560	5560	5560	0
170	20241101	161700	19032280	5560	5560	5560	5560	0
171	20241101	161600	19032280	5560	5560	5560	5560	0
172	20241101	161500	19032280	5560	5560	5560	5560	0
173	20241101	161400	19032280	5560	5560	5560	5560	0
174	20241101	161300	19032280	5560	5560	5560	5560	0
175	20241101	161200	19032280	5560	5560	5560	5560	0
176	20241101	161100	19032280	5560	5560	5560	5560	0
177	20241101	161000	19032280	5560	5560	5560	5560	0
178	20241101	160900	19032280	5560	5560	5560	5560	0
179	20241101	160800	19032280	5560	5560	5560	5560	0
180	20241101	160700	19032280	5560	5560	5560	5560	0
181	20241101	160600	19032280	5560	5560	5560	5560	0
182	20241101	160500	19032280	5560	5560	5560	5560	77
183	20241101	160400	19032280	5560	5560	5560	5560	0
184	20241101	160300	19032280	5560	5560	5560	5560	0
185	20241101	160200	19032280	5560	5560	5560	5560	0
186	20241101	160100	19032280	5560	5560	5560	5560	0
187	20241101	160000	19032280	5560	5560	5560	5560	0
188	20241101	155900	19032280	5560	5560	5560	5560	0
189	20241101	155800	19032280	5560	5560	5560	5560	0
190	20241101	155700	19032280	5560	5560	5560	5560	0
191	20241101	155600	19032280	5560	5560	5560	5560	0
192	20241101	155500	19032280	5560	5560	5560	5560	0
193	20241101	155400	19032280	5560	5560	5560	5560	0
194	20241101	155300	19032280	5560	5560	5560	5560	0
195	20241101	155200	19032280	5560	5560	5560	5560	0
196	20241101	155100	19032280	5560	5560	5560	5560	0
197	20241101	155000	19032280	5560	5560	5560	5560	0
198	20241101	154900	19032280	5560	5560	5560	5560	0
199	20241101	154800	19032280	5560	5560	5560	5560	0
200	20241101	154700	19032280	5560	5560	5560	5560	0
201	20241101	154600	19032280	5560	5560	5560	5560	0
202	20241101	154500	19032280	5560	5560	5560	5560	0
203	20241101	154400	19032280	5560	5560	5560	5560	0
204	20241101	154300	19032280	5560	5560	5560	5560	0
205	20241101	154200	19032280	5560	5560	5560	5560	0
206	20241101	154100	19032280	5560	5560	5560	5560	0
207	20241101	154000	19032280	5560	5560	5560	5560	0
208	20241101	153900	19032280	5560	5560	5560	5560	0
209	20241101	153800	19032280	5560	5560	5560	5560	0
210	20241101	153700	19032280	5560	5560	5560	5560	0
211	20241101	153600	19032280	5560	5560	5560	5560	0
212	20241101	153500	19032280	5560	5560	5560	5560	77
213	20241101	153400	19032280	5560	5560	5560	5560	0
214	20241101	153300	19032280	5560	5560	5560	5560	0
215	20241101	153200	19032280	5560	5560	5560	5560	0
216	20241101	153100	19032280	5560	5560	5560	5560	0
217	20241101	153000	19032280	5560	5560	5560	5560	77
218	20241101	152900	18604160	5560	5560	5560	5560	0
219	20241101	152800	18604160	5560	5560	5560	5560	0
220	20241101	152700	18604160	5560	5560	5560	5560	0
221	20241101	152600	18604160	5560	5560	5560	5560	0
222	20241101	152500	18604160	5560	5560	5560	5560	0
223	20241101	152400	18604160	5560	5560	5560	5560	0
224	20241101	152300	18604160	5560	5560	5560	5560	0
225	20241101	152200	18604160	5560	5560	5560	5560	0
226	20241101	152100	18604160	5560	5560	5560	5560	0
227	20241101	152000	18604160	5560	5560	5560	5560	0
228	20241101	151900	18604160	5560	5560	5560	5560	0
229	20241101	151800	18604160	5560	5560	5560	5560	0
230	20241101	151700	18604160	5560	5560	5560	5560	0
231	20241101	151600	18604160	5560	5560	5560	5560	0
232	20241101	151500	18604160	5560	5560	5560	5560	46
233	20241101	151400	18348400	5560	5560	5560	5560	0
234	20241101	151300	18348400	5560	5560	5560	5560	41
235	20241101	151200	18120440	5570	5570	5570	5570	89
236	20241101	151100	17624710	5560	5560	5560	5560	6
237	20241101	151000	17591350	5570	5570	5570	5570	0
238	20241101	150900	17591350	5570	5570	5570	5570	0
239	20241101	150800	17591350	5570	5570	5570	5570	0
240	20241101	150700	17591350	5570	5570	5570	5570	0
241	20241101	150600	17591350	5570	5570	5570	5570	0
242	20241101	150500	17591350	5570	5570	5570	5570	0
243	20241101	150400	17591350	5570	5570	5570	5570	0
244	20241101	150300	17591350	5570	5570	5570	5570	0
245	20241101	150200	17591350	5570	5570	5570	5570	0
246	20241101	150100	17591350	5570	5570	5570	5570	0
247	20241101	150000	17591350	5570	5570	5570	5570	0
248	20241101	145900	17591350	5570	5570	5570	5570	0
249	20241101	145800	17591350	5570	5570	5570	5570	0
250	20241101	145700	17591350	5570	5570	5570	5570	0
251	20241101	145600	17591350	5570	5570	5570	5570	0
252	20241101	145500	17591350	5570	5570	5570	5570	0
253	20241101	145400	17591350	5570	5570	5570	5570	0
254	20241101	145300	17591350	5570	5570	5570	5570	0
255	20241101	145200	17591350	5570	5570	5570	5570	0
256	20241101	145100	17591350	5570	5570	5570	5570	0
257	20241101	145000	17591350	5570	5570	5570	5570	0
258	20241101	144900	17591350	5570	5570	5570	5570	0
259	20241101	144800	17591350	5570	5570	5570	5570	35
260	20241101	144700	17396400	5570	5570	5570	5570	0
261	20241101	144600	17396400	5570	5570	5570	5570	0
262	20241101	144500	17396400	5570	5560	5570	5560	182
263	20241101	144400	16384470	5560	5560	5560	5560	0
264	20241101	144300	16384470	5560	5560	5560	5560	0
265	20241101	144200	16384470	5560	5560	5560	5560	0
266	20241101	144100	16384470	5560	5560	5560	5560	1
267	20241101	144000	16378910	5560	5560	5560	5560	0
268	20241101	143900	16378910	5560	5560	5560	5560	0
269	20241101	143800	16378910	5560	5560	5560	5560	0
270	20241101	143700	16378910	5560	5560	5560	5560	0
271	20241101	143600	16378910	5560	5560	5560	5560	0
272	20241101	143500	16378910	5560	5560	5560	5560	0
273	20241101	143400	16378910	5560	5560	5560	5560	0
274	20241101	143300	16378910	5560	5560	5560	5560	0
275	20241101	143200	16378910	5560	5560	5560	5560	0
276	20241101	143100	16378910	5560	5560	5560	5560	0
277	20241101	143000	16378910	5560	5560	5560	5560	0
278	20241101	142900	16378910	5560	5560	5560	5560	0
279	20241101	142800	16378910	5560	5560	5560	5560	0
280	20241101	142700	16378910	5560	5560	5560	5560	0
281	20241101	142600	16378910	5560	5560	5560	5560	0
282	20241101	142500	16378910	5560	5560	5560	5560	0
283	20241101	142400	16378910	5560	5560	5560	5560	0
284	20241101	142300	16378910	5560	5560	5560	5560	0
285	20241101	142200	16378910	5560	5560	5560	5560	0
286	20241101	142100	16378910	5560	5560	5560	5560	0
287	20241101	142000	16378910	5560	5560	5560	5560	0
288	20241101	141900	16378910	5560	5560	5560	5560	0
289	20241101	141800	16378910	5560	5560	5560	5560	0
290	20241101	141700	16378910	5560	5560	5560	5560	0
291	20241101	141600	16378910	5560	5560	5560	5560	0
292	20241101	141500	16378910	5560	5560	5560	5560	0
293	20241101	141400	16378910	5560	5560	5560	5560	0
294	20241101	141300	16378910	5560	5560	5560	5560	0
295	20241101	141200	16378910	5560	5560	5560	5560	0
296	20241101	141100	16378910	5560	5560	5560	5560	0
297	20241101	141000	16378910	5560	5560	5560	5560	0
298	20241101	140900	16378910	5560	5560	5560	5560	0
299	20241101	140800	16378910	5560	5560	5560	5560	0
300	20241101	140700	16378910	5560	5560	5560	5560	0
301	20241101	140600	16378910	5560	5560	5560	5560	0
302	20241101	140500	16378910	5560	5560	5560	5560	0
303	20241101	140400	16378910	5560	5560	5560	5560	0
304	20241101	140300	16378910	5560	5560	5560	5560	0
305	20241101	140200	16378910	5560	5560	5560	5560	0
306	20241101	140100	16378910	5560	5560	5560	5560	0
307	20241101	140000	16378910	5560	5560	5560	5560	0
308	20241101	135900	16378910	5560	5560	5560	5560	0
309	20241101	135800	16378910	5560	5560	5560	5560	0
310	20241101	135700	16378910	5560	5560	5560	5560	0
311	20241101	135600	16378910	5560	5560	5560	5560	0
312	20241101	135500	16378910	5560	5560	5560	5560	0
313	20241101	135400	16378910	5560	5560	5560	5560	0
314	20241101	135300	16378910	5560	5560	5560	5560	0
315	20241101	135200	16378910	5560	5560	5560	5560	0
316	20241101	135100	16378910	5560	5560	5560	5560	91
317	20241101	135000	15872950	5560	5560	5560	5560	0
318	20241101	134900	15872950	5560	5560	5560	5560	0
319	20241101	134800	15872950	5560	5560	5560	5560	0
320	20241101	134700	15872950	5560	5560	5560	5560	0
321	20241101	134600	15872950	5560	5560	5560	5560	0
322	20241101	134500	15872950	5560	5560	5560	5560	0
323	20241101	134400	15872950	5560	5560	5560	5560	0
324	20241101	134300	15872950	5560	5560	5560	5560	0
325	20241101	134200	15872950	5560	5560	5560	5560	0
326	20241101	134100	15872950	5560	5560	5560	5560	0
327	20241101	134000	15872950	5560	5560	5560	5560	0
328	20241101	133900	15872950	5560	5560	5560	5560	0
329	20241101	133800	15872950	5560	5560	5560	5560	0
330	20241101	133700	15872950	5560	5560	5560	5560	0
331	20241101	133600	15872950	5560	5560	5560	5560	0
332	20241101	133500	15872950	5560	5560	5560	5560	0
333	20241101	133400	15872950	5560	5560	5560	5560	0
334	20241101	133300	15872950	5560	5560	5560	5560	0
335	20241101	133200	15872950	5560	5560	5560	5560	0
336	20241101	133100	15872950	5560	5560	5560	5560	0
337	20241101	133000	15872950	5560	5560	5560	5560	0
338	20241101	132900	15872950	5560	5560	5560	5560	0
339	20241101	132800	15872950	5560	5560	5560	5560	0
340	20241101	132700	15872950	5560	5560	5560	5560	0
341	20241101	132600	15872950	5560	5560	5560	5560	0
342	20241101	132500	15872950	5560	5560	5560	5560	0
343	20241101	132400	15872950	5560	5560	5560	5560	0
344	20241101	132300	15872950	5560	5560	5560	5560	0
345	20241101	132200	15872950	5560	5560	5560	5560	0
346	20241101	132100	15872950	5560	5560	5560	5560	0
347	20241101	132000	15872950	5560	5560	5560	5560	0
348	20241101	131900	15872950	5560	5560	5560	5560	0
349	20241101	131800	15872950	5560	5560	5560	5560	0
350	20241101	131700	15872950	5560	5560	5560	5560	0
351	20241101	131600	15872950	5560	5560	5560	5560	0
352	20241101	131500	15872950	5560	5560	5560	5560	0
353	20241101	131400	15872950	5560	5560	5560	5560	0
354	20241101	131300	15872950	5560	5560	5560	5560	168
355	20241101	131200	14938870	5570	5570	5570	5570	0
356	20241101	131100	14938870	5570	5570	5570	5570	0
357	20241101	131000	14938870	5570	5570	5570	5570	0
358	20241101	130900	14938870	5570	5570	5570	5570	0
359	20241101	130800	14938870	5570	5570	5570	5570	10
360	20241101	130700	14883170	5570	5570	5570	5570	0
361	20241101	130600	14883170	5570	5570	5570	5570	0
362	20241101	130500	14883170	5570	5570	5570	5570	0
363	20241101	130400	14883170	5570	5570	5570	5570	0
364	20241101	130300	14883170	5570	5570	5570	5570	0
365	20241101	130200	14883170	5570	5570	5570	5570	0
366	20241101	130100	14883170	5570	5570	5570	5570	0
367	20241101	130000	14883170	5570	5570	5570	5570	2
368	20241101	125900	14872030	5570	5570	5570	5570	0
369	20241101	125800	14872030	5570	5560	5570	5560	2
370	20241101	125700	14860900	5570	5570	5570	5570	0
371	20241101	125600	14860900	5570	5570	5570	5570	2
372	20241101	125500	14849760	5570	5570	5570	5570	0
373	20241101	125400	14849760	5570	5570	5570	5570	0
374	20241101	125300	14849760	5570	5560	5570	5560	2
375	20241101	125200	14838630	5560	5560	5560	5560	0
376	20241101	125100	14838630	5560	5560	5560	5560	0
377	20241101	125000	14838630	5560	5560	5560	5560	0
378	20241101	124900	14838630	5560	5560	5560	5560	1
379	20241101	124800	14833070	5560	5560	5560	5560	1
380	20241101	124700	14827510	5560	5570	5570	5550	58
381	20241101	124600	14504500	5550	5550	5570	5550	4
382	20241101	124500	14482280	5550	5550	5570	5550	23
383	20241101	124400	14354230	5550	5550	5550	5550	2
384	20241101	124300	14343130	5550	5550	5550	5550	2
385	20241101	124200	14332030	5550	5550	5550	5550	2
386	20241101	124100	14320930	5550	5550	5550	5550	2
387	20241101	124000	14309830	5550	5550	5550	5550	2
388	20241101	123900	14298730	5550	5550	5550	5550	1
389	20241101	123800	14293180	5560	5560	5560	5560	2
390	20241101	123700	14282060	5560	5560	5560	5560	1
391	20241101	123600	14276500	5560	5560	5560	5560	2
392	20241101	123500	14265380	5560	5570	5570	5560	2
393	20241101	123400	14254250	5560	5560	5560	5560	11
394	20241101	123300	14193090	5570	5570	5570	5570	0
395	20241101	123200	14193090	5570	5570	5570	5570	0
396	20241101	123100	14193090	5570	5570	5570	5570	0
397	20241101	123000	14193090	5570	5570	5570	5570	0
398	20241101	122900	14193090	5570	5570	5570	5570	0
399	20241101	122800	14193090	5570	5570	5570	5570	0
400	20241101	122700	14193090	5570	5570	5570	5570	0
401	20241101	122600	14193090	5570	5570	5570	5570	0
402	20241101	122500	14193090	5570	5570	5570	5570	36
403	20241101	122400	13992570	5570	5570	5570	5570	0
404	20241101	122300	13992570	5570	5570	5570	5570	0
405	20241101	122200	13992570	5570	5570	5570	5570	0
406	20241101	122100	13992570	5570	5570	5570	5570	0
407	20241101	122000	13992570	5570	5570	5570	5570	1
408	20241101	121900	13987000	5570	5570	5570	5570	1
409	20241101	121800	13981430	5550	5550	5550	5550	0
410	20241101	121700	13981430	5550	5550	5550	5550	0
411	20241101	121600	13981430	5550	5550	5550	5550	0
412	20241101	121500	13981430	5550	5550	5550	5550	0
413	20241101	121400	13981430	5550	5550	5550	5550	0
414	20241101	121300	13981430	5550	5550	5550	5550	0
415	20241101	121200	13981430	5550	5550	5550	5550	0
416	20241101	121100	13981430	5550	5550	5550	5550	0
417	20241101	121000	13981430	5550	5550	5550	5550	0
418	20241101	120900	13981430	5550	5550	5550	5550	0
419	20241101	120800	13981430	5550	5550	5550	5550	0
420	20241101	120700	13981430	5550	5550	5550	5550	0
421	20241101	120600	13981430	5550	5550	5550	5550	0
422	20241101	120500	13981430	5550	5550	5550	5550	0
423	20241101	120400	13981430	5550	5550	5550	5550	0
424	20241101	120300	13981430	5550	5550	5550	5550	0
425	20241101	120200	13981430	5550	5550	5550	5550	0
426	20241101	120100	13981430	5550	5550	5550	5550	0
427	20241101	120000	13981430	5550	5550	5550	5550	0
428	20241101	115900	13981430	5550	5550	5550	5550	0
429	20241101	115800	13981430	5550	5550	5550	5550	0
430	20241101	115700	13981430	5550	5550	5550	5550	0
431	20241101	115600	13981430	5550	5550	5550	5550	0
432	20241101	115500	13981430	5550	5550	5550	5550	0
433	20241101	115400	13981430	5550	5550	5550	5550	0
434	20241101	115300	13981430	5550	5550	5550	5550	0
435	20241101	115200	13981430	5550	5550	5550	5550	0
436	20241101	115100	13981430	5550	5550	5550	5550	0
437	20241101	115000	13981430	5550	5550	5550	5550	0
438	20241101	114900	13981430	5550	5550	5550	5550	0
439	20241101	114800	13981430	5550	5550	5550	5550	0
440	20241101	114700	13981430	5550	5550	5550	5550	0
441	20241101	114600	13981430	5550	5550	5550	5550	0
442	20241101	114500	13981430	5550	5550	5550	5550	0
443	20241101	114400	13981430	5550	5550	5550	5550	0
444	20241101	114300	13981430	5550	5550	5550	5550	0
445	20241101	114200	13981430	5550	5550	5550	5550	50
446	20241101	114100	13703930	5540	5540	5540	5540	0
447	20241101	114000	13703930	5540	5540	5540	5540	0
448	20241101	113900	13703930	5540	5540	5540	5540	0
449	20241101	113800	13703930	5540	5540	5540	5540	0
450	20241101	113700	13703930	5540	5540	5540	5540	0
451	20241101	113600	13703930	5540	5540	5540	5540	0
452	20241101	113500	13703930	5540	5540	5540	5540	0
453	20241101	113400	13703930	5540	5540	5540	5540	0
454	20241101	113300	13703930	5540	5540	5540	5540	0
455	20241101	113200	13703930	5540	5540	5540	5540	0
456	20241101	113100	13703930	5540	5540	5540	5540	0
457	20241101	113000	13703930	5540	5540	5540	5540	0
458	20241101	112900	13703930	5540	5540	5540	5540	0
459	20241101	112800	13703930	5540	5540	5540	5540	0
460	20241101	112700	13703930	5540	5540	5540	5540	0
461	20241101	112600	13703930	5540	5540	5540	5540	0
462	20241101	112500	13703930	5540	5540	5540	5540	0
463	20241101	112400	13703930	5540	5540	5540	5540	0
464	20241101	112300	13703930	5540	5540	5540	5540	0
465	20241101	112200	13703930	5540	5540	5540	5540	0
466	20241101	112100	13703930	5540	5540	5540	5540	0
467	20241101	112000	13703930	5540	5540	5540	5540	0
468	20241101	111900	13703930	5540	5540	5540	5540	0
469	20241101	111800	13703930	5540	5540	5540	5540	0
470	20241101	111700	13703930	5540	5560	5560	5540	380
471	20241101	111600	11596260	5570	5570	5570	5570	0
472	20241101	111500	11596260	5570	5570	5570	5570	0
473	20241101	111400	11596260	5570	5570	5570	5570	0
474	20241101	111300	11596260	5570	5570	5570	5570	0
475	20241101	111200	11596260	5570	5570	5570	5570	0
476	20241101	111100	11596260	5570	5570	5570	5570	0
477	20241101	111000	11596260	5570	5570	5570	5570	0
478	20241101	110900	11596260	5570	5570	5570	5570	0
479	20241101	110800	11596260	5570	5570	5570	5570	0
480	20241101	110700	11596260	5570	5570	5570	5570	0
481	20241101	110600	11596260	5570	5570	5570	5570	0
482	20241101	110500	11596260	5570	5570	5570	5570	0
483	20241101	110400	11596260	5570	5570	5570	5570	0
484	20241101	110300	11596260	5570	5570	5570	5570	0
485	20241101	110200	11596260	5570	5570	5570	5570	0
486	20241101	110100	11596260	5570	5570	5570	5570	0
487	20241101	110000	11596260	5570	5570	5570	5570	0
488	20241101	105900	11596260	5570	5570	5570	5570	179
489	20241101	105800	10599230	5570	5570	5570	5570	0
490	20241101	105700	10599230	5570	5570	5570	5570	0
491	20241101	105600	10599230	5570	5570	5570	5570	0
492	20241101	105500	10599230	5570	5570	5570	5570	0
493	20241101	105400	10599230	5570	5570	5570	5570	0
494	20241101	105300	10599230	5570	5570	5570	5570	0
495	20241101	105200	10599230	5570	5570	5570	5570	0
496	20241101	105100	10599230	5570	5570	5570	5570	0
497	20241101	105000	10599230	5570	5570	5570	5570	0
498	20241101	104900	10599230	5570	5570	5570	5570	1
499	20241101	104800	10593660	5550	5550	5550	5550	0
500	20241101	104700	10593660	5550	5550	5550	5550	0
501	20241101	104600	10593660	5550	5550	5550	5550	0
502	20241101	104500	10593660	5550	5550	5550	5550	0
503	20241101	104400	10593660	5550	5560	5560	5550	200
504	20241101	104300	9482520	5570	5570	5570	5570	180
505	20241101	104200	8479920	5570	5570	5570	5570	0
506	20241101	104100	8479920	5570	5570	5570	5570	0
507	20241101	104000	8479920	5570	5570	5570	5570	0
508	20241101	103900	8479920	5570	5570	5570	5570	0
509	20241101	103800	8479920	5570	5570	5570	5570	0
510	20241101	103700	8479920	5570	5570	5570	5570	100
511	20241101	103600	7922920	5570	5570	5570	5570	27
512	20241101	103500	7772530	5570	5570	5570	5570	0
513	20241101	103400	7772530	5570	5570	5570	5570	0
514	20241101	103300	7772530	5570	5570	5570	5570	0
515	20241101	103200	7772530	5570	5570	5570	5570	0
516	20241101	103100	7772530	5570	5570	5570	5570	0
517	20241101	103000	7772530	5570	5570	5570	5570	0
518	20241101	102900	7772530	5570	5570	5570	5570	0
519	20241101	102800	7772530	5570	5570	5570	5570	2
520	20241101	102700	7761390	5570	5570	5570	5570	0
521	20241101	102600	7761390	5570	5570	5570	5570	0
522	20241101	102500	7761390	5570	5570	5570	5570	0
523	20241101	102400	7761390	5570	5570	5570	5570	0
524	20241101	102300	7761390	5570	5570	5570	5570	0
525	20241101	102200	7761390	5570	5570	5570	5570	0
526	20241101	102100	7761390	5570	5570	5570	5570	0
527	20241101	102000	7761390	5570	5570	5570	5570	0
528	20241101	101900	7761390	5570	5570	5570	5570	0
529	20241101	101800	7761390	5570	5570	5570	5570	0
530	20241101	101700	7761390	5570	5570	5570	5570	0
531	20241101	101600	7761390	5570	5570	5570	5570	0
532	20241101	101500	7761390	5570	5570	5570	5570	2
533	20241101	101400	7750250	5570	5570	5570	5570	0
534	20241101	101300	7750250	5570	5570	5570	5570	0
535	20241101	101200	7750250	5570	5570	5570	5570	1
536	20241101	101100	7744680	5570	5570	5570	5570	50
537	20241101	101000	7466180	5560	5560	5560	5560	0
538	20241101	100900	7466180	5560	5560	5560	5560	14
539	20241101	100800	7388340	5560	5560	5560	5560	0
540	20241101	100700	7388340	5560	5560	5560	5560	0
541	20241101	100600	7388340	5560	5560	5560	5560	0
542	20241101	100500	7388340	5560	5560	5560	5560	0
543	20241101	100400	7388340	5560	5560	5560	5560	0
544	20241101	100300	7388340	5560	5560	5560	5560	0
545	20241101	100200	7388340	5560	5560	5560	5560	13
546	20241101	100100	7316060	5570	5570	5570	5570	0
547	20241101	100000	7316060	5570	5570	5570	5570	0
548	20241101	095900	7316060	5570	5570	5570	5570	0
549	20241101	095800	7316060	5570	5570	5570	5570	0
550	20241101	095700	7316060	5570	5570	5570	5570	3
551	20241101	095600	7299350	5550	5550	5550	5550	0
552	20241101	095500	7299350	5550	5550	5550	5550	0
553	20241101	095400	7299350	5550	5550	5550	5550	0
554	20241101	095300	7299350	5550	5550	5550	5550	0
555	20241101	095200	7299350	5550	5550	5550	5550	0
556	20241101	095100	7299350	5550	5550	5550	5550	0
557	20241101	095000	7299350	5550	5560	5560	5550	196
558	20241101	094900	6209830	5570	5570	5570	5570	0
559	20241101	094800	6209830	5570	5570	5570	5570	0
560	20241101	094700	6209830	5570	5570	5570	5570	5
561	20241101	094600	6181980	5570	5570	5570	5570	1
562	20241101	094500	6176410	5560	5560	5560	5560	0
563	20241101	094400	6176410	5560	5560	5560	5560	0
564	20241101	094300	6176410	5560	5560	5560	5560	0
565	20241101	094200	6176410	5560	5560	5560	5560	5
566	20241101	094100	6148610	5560	5560	5560	5560	27
567	20241101	094000	5998490	5570	5570	5570	5570	0
568	20241101	093900	5998490	5570	5570	5570	5570	10
569	20241101	093800	5942790	5570	5570	5570	5570	30
570	20241101	093700	5775690	5570	5570	5570	5570	0
571	20241101	093600	5775690	5570	5570	5570	5570	5
572	20241101	093500	5747840	5570	5570	5570	5570	0
573	20241101	093400	5747840	5570	5570	5570	5570	0
574	20241101	093300	5747840	5570	5570	5570	5570	0
575	20241101	093200	5747840	5570	5570	5570	5570	17
576	20241101	093100	5653150	5570	5570	5570	5570	0
577	20241101	093000	5653150	5570	5570	5570	5570	1
578	20241101	092900	5647580	5570	5570	5570	5570	531
579	20241101	092800	2689910	5570	5570	5570	5570	0
580	20241101	092700	2689910	5570	5570	5570	5570	1
581	20241101	092600	2684340	5570	5560	5570	5560	51
582	20241101	092500	2400470	5560	5560	5560	5560	0
583	20241101	092400	2400470	5560	5560	5560	5560	0
584	20241101	092300	2400470	5560	5560	5560	5560	0
585	20241101	092200	2400470	5560	5560	5560	5560	27
586	20241101	092100	2250350	5570	5570	5570	5570	0
587	20241101	092000	2250350	5570	5570	5570	5570	59
588	20241101	091900	1921720	5570	5560	5570	5560	2
589	20241101	091800	1910590	5570	5570	5570	5570	119
590	20241101	091700	1247760	5560	5560	5560	5560	0
591	20241101	091600	1247760	5560	5560	5560	5560	0
592	20241101	091500	1247760	5560	5560	5560	5560	0
593	20241101	091400	1247760	5560	5560	5560	5560	0
594	20241101	091300	1247760	5560	5560	5560	5560	0
595	20241101	091200	1247760	5560	5560	5560	5560	0
596	20241101	091100	1247760	5560	5560	5560	5560	0
597	20241101	091000	1247760	5560	5560	5560	5560	0
598	20241101	090900	1247760	5560	5560	5560	5560	0
599	20241101	090800	1247760	5560	5560	5560	5560	0
600	20241101	090700	1247760	5560	5560	5560	5560	0
601	20241101	090600	1247760	5560	5560	5560	5560	28
602	20241101	090500	1092080	5590	5590	5590	5590	6
603	20241101	090400	1058540	5590	5590	5590	5590	0
604	20241101	090300	1058540	5590	5590	5590	5590	0
605	20241101	090200	1058540	5590	5590	5590	5550	97
606	20241101	090100	517210	5530	5530	5530	5530	0
607	20241101	090000	517210	5530	5600	5600	5530	93