KissMeData/352700/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	211300	21064805	2860	2860	2860	2860	20
3	20241101	211200	21064805	2860	2860	2860	2860	0
4	20241101	211100	21064805	2860	2860	2860	2860	0
5	20241101	211000	21064805	2860	2860	2860	2860	0
6	20241101	210900	21064805	2860	2860	2860	2860	0
7	20241101	210800	21064805	2860	2860	2860	2860	0
8	20241101	210700	21064805	2860	2860	2860	2860	0
9	20241101	210600	21064805	2860	2860	2860	2860	0
10	20241101	210500	21064805	2860	2860	2860	2860	0
11	20241101	210400	21064805	2860	2860	2860	2860	0
12	20241101	210300	21064805	2860	2860	2860	2860	0
13	20241101	210200	21064805	2860	2860	2860	2860	0
14	20241101	210100	21064805	2860	2860	2860	2860	0
15	20241101	210000	21064805	2860	2860	2860	2860	0
16	20241101	205900	21064805	2860	2860	2860	2860	0
17	20241101	205800	21064805	2860	2860	2860	2860	0
18	20241101	205700	21064805	2860	2860	2860	2860	0
19	20241101	205600	21064805	2860	2860	2860	2860	0
20	20241101	205500	21064805	2860	2860	2860	2860	0
21	20241101	205400	21064805	2860	2860	2860	2860	0
22	20241101	205300	21064805	2860	2860	2860	2860	0
23	20241101	205200	21064805	2860	2860	2860	2860	0
24	20241101	205100	21064805	2860	2860	2860	2860	0
25	20241101	205000	21064805	2860	2860	2860	2860	0
26	20241101	204900	21064805	2860	2860	2860	2860	0
27	20241101	204800	21064805	2860	2860	2860	2860	0
28	20241101	204700	21064805	2860	2860	2860	2860	0
29	20241101	204600	21064805	2860	2860	2860	2860	0
30	20241101	204500	21064805	2860	2860	2860	2860	0
31	20241101	204400	21064805	2860	2860	2860	2860	0
32	20241101	204300	21064805	2860	2860	2860	2860	20
33	20241101	204200	21064805	2860	2860	2860	2860	0
34	20241101	204100	21064805	2860	2860	2860	2860	0
35	20241101	204000	21064805	2860	2860	2860	2860	0
36	20241101	203900	21064805	2860	2860	2860	2860	0
37	20241101	203800	21064805	2860	2860	2860	2860	0
38	20241101	203700	21064805	2860	2860	2860	2860	0
39	20241101	203600	21064805	2860	2860	2860	2860	0
40	20241101	203500	21064805	2860	2860	2860	2860	0
41	20241101	203400	21064805	2860	2860	2860	2860	0
42	20241101	203300	21064805	2860	2860	2860	2860	0
43	20241101	203200	21064805	2860	2860	2860	2860	0
44	20241101	203100	21064805	2860	2860	2860	2860	0
45	20241101	203000	21064805	2860	2860	2860	2860	0
46	20241101	202900	21064805	2860	2860	2860	2860	0
47	20241101	202800	21064805	2860	2860	2860	2860	0
48	20241101	202700	21064805	2860	2860	2860	2860	0
49	20241101	202600	21064805	2860	2860	2860	2860	0
50	20241101	202500	21064805	2860	2860	2860	2860	0
51	20241101	202400	21064805	2860	2860	2860	2860	0
52	20241101	202300	21064805	2860	2860	2860	2860	0
53	20241101	202200	21064805	2860	2860	2860	2860	0
54	20241101	202100	21064805	2860	2860	2860	2860	0
55	20241101	202000	21064805	2860	2860	2860	2860	0
56	20241101	201900	21064805	2860	2860	2860	2860	0
57	20241101	201800	21064805	2860	2860	2860	2860	0
58	20241101	201700	21064805	2860	2860	2860	2860	0
59	20241101	201600	21064805	2860	2860	2860	2860	0
60	20241101	201500	21064805	2860	2860	2860	2860	0
61	20241101	201400	21064805	2860	2860	2860	2860	0
62	20241101	201300	21064805	2860	2860	2860	2860	20
63	20241101	201200	21064805	2860	2860	2860	2860	0
64	20241101	201100	21064805	2860	2860	2860	2860	0
65	20241101	201000	21064805	2860	2860	2860	2860	0
66	20241101	200900	21064805	2860	2860	2860	2860	0
67	20241101	200800	21064805	2860	2860	2860	2860	0
68	20241101	200700	21064805	2860	2860	2860	2860	0
69	20241101	200600	21064805	2860	2860	2860	2860	0
70	20241101	200500	21064805	2860	2860	2860	2860	0
71	20241101	200400	21064805	2860	2860	2860	2860	0
72	20241101	200300	21064805	2860	2860	2860	2860	0
73	20241101	200200	21064805	2860	2860	2860	2860	0
74	20241101	200100	21064805	2860	2860	2860	2860	0
75	20241101	200000	21064805	2860	2860	2860	2860	0
76	20241101	195900	21064805	2860	2860	2860	2860	0
77	20241101	195800	21064805	2860	2860	2860	2860	0
78	20241101	195700	21064805	2860	2860	2860	2860	0
79	20241101	195600	21064805	2860	2860	2860	2860	0
80	20241101	195500	21064805	2860	2860	2860	2860	0
81	20241101	195400	21064805	2860	2860	2860	2860	0
82	20241101	195300	21064805	2860	2860	2860	2860	0
83	20241101	195200	21064805	2860	2860	2860	2860	0
84	20241101	195100	21064805	2860	2860	2860	2860	0
85	20241101	195000	21064805	2860	2860	2860	2860	0
86	20241101	194900	21064805	2860	2860	2860	2860	0
87	20241101	194800	21064805	2860	2860	2860	2860	0
88	20241101	194700	21064805	2860	2860	2860	2860	0
89	20241101	194600	21064805	2860	2860	2860	2860	0
90	20241101	194500	21064805	2860	2860	2860	2860	0
91	20241101	194400	21064805	2860	2860	2860	2860	0
92	20241101	194300	21064805	2860	2860	2860	2860	20
93	20241101	194200	21064805	2860	2860	2860	2860	0
94	20241101	194100	21064805	2860	2860	2860	2860	0
95	20241101	194000	21064805	2860	2860	2860	2860	0
96	20241101	193900	21064805	2860	2860	2860	2860	0
97	20241101	193800	21064805	2860	2860	2860	2860	0
98	20241101	193700	21064805	2860	2860	2860	2860	0
99	20241101	193600	21064805	2860	2860	2860	2860	0
100	20241101	193500	21064805	2860	2860	2860	2860	0
101	20241101	193400	21064805	2860	2860	2860	2860	0
102	20241101	193300	21064805	2860	2860	2860	2860	0
103	20241101	193200	21064805	2860	2860	2860	2860	0
104	20241101	193100	21064805	2860	2860	2860	2860	0
105	20241101	193000	21064805	2860	2860	2860	2860	0
106	20241101	192900	21064805	2860	2860	2860	2860	0
107	20241101	192800	21064805	2860	2860	2860	2860	0
108	20241101	192700	21064805	2860	2860	2860	2860	0
109	20241101	192600	21064805	2860	2860	2860	2860	0
110	20241101	192500	21064805	2860	2860	2860	2860	0
111	20241101	192400	21064805	2860	2860	2860	2860	0
112	20241101	192300	21064805	2860	2860	2860	2860	0
113	20241101	192200	21064805	2860	2860	2860	2860	0
114	20241101	192100	21064805	2860	2860	2860	2860	0
115	20241101	192000	21064805	2860	2860	2860	2860	0
116	20241101	191900	21064805	2860	2860	2860	2860	0
117	20241101	191800	21064805	2860	2860	2860	2860	0
118	20241101	191700	21064805	2860	2860	2860	2860	0
119	20241101	191600	21064805	2860	2860	2860	2860	0
120	20241101	191500	21064805	2860	2860	2860	2860	0
121	20241101	191400	21064805	2860	2860	2860	2860	0
122	20241101	191300	21064805	2860	2860	2860	2860	20
123	20241101	191200	21064805	2860	2860	2860	2860	0
124	20241101	191100	21064805	2860	2860	2860	2860	0
125	20241101	191000	21064805	2860	2860	2860	2860	0
126	20241101	190900	21064805	2860	2860	2860	2860	0
127	20241101	190800	21064805	2860	2860	2860	2860	0
128	20241101	190700	21064805	2860	2860	2860	2860	0
129	20241101	190600	21064805	2860	2860	2860	2860	0
130	20241101	190500	21064805	2860	2860	2860	2860	0
131	20241101	190400	21064805	2860	2860	2860	2860	0
132	20241101	190300	21064805	2860	2860	2860	2860	0
133	20241101	190200	21064805	2860	2860	2860	2860	0
134	20241101	190100	21064805	2860	2860	2860	2860	0
135	20241101	190000	21064805	2860	2860	2860	2860	0
136	20241101	185900	21064805	2860	2860	2860	2860	0
137	20241101	185800	21064805	2860	2860	2860	2860	0
138	20241101	185700	21064805	2860	2860	2860	2860	0
139	20241101	185600	21064805	2860	2860	2860	2860	0
140	20241101	185500	21064805	2860	2860	2860	2860	0
141	20241101	185400	21064805	2860	2860	2860	2860	0
142	20241101	185300	21064805	2860	2860	2860	2860	0
143	20241101	185200	21064805	2860	2860	2860	2860	0
144	20241101	185100	21064805	2860	2860	2860	2860	0
145	20241101	185000	21064805	2860	2860	2860	2860	0
146	20241101	184900	21064805	2860	2860	2860	2860	0
147	20241101	184800	21064805	2860	2860	2860	2860	0
148	20241101	184700	21064805	2860	2860	2860	2860	0
149	20241101	184600	21064805	2860	2860	2860	2860	0
150	20241101	184500	21064805	2860	2860	2860	2860	0
151	20241101	184400	21064805	2860	2860	2860	2860	0
152	20241101	184300	21064805	2860	2860	2860	2860	20
153	20241101	184200	21064805	2860	2860	2860	2860	0
154	20241101	184100	21064805	2860	2860	2860	2860	0
155	20241101	184000	21064805	2860	2860	2860	2860	0
156	20241101	183900	21064805	2860	2860	2860	2860	0
157	20241101	183800	21064805	2860	2860	2860	2860	0
158	20241101	183700	21064805	2860	2860	2860	2860	0
159	20241101	183600	21064805	2860	2860	2860	2860	0
160	20241101	183500	21064805	2860	2860	2860	2860	0
161	20241101	183400	21064805	2860	2860	2860	2860	0
162	20241101	183300	21064805	2860	2860	2860	2860	0
163	20241101	183200	21064805	2860	2860	2860	2860	0
164	20241101	183100	21064805	2860	2860	2860	2860	0
165	20241101	183000	21064805	2860	2860	2860	2860	0
166	20241101	182900	21064805	2860	2860	2860	2860	0
167	20241101	182800	21064805	2860	2860	2860	2860	0
168	20241101	182700	21064805	2860	2860	2860	2860	0
169	20241101	182600	21064805	2860	2860	2860	2860	0
170	20241101	182500	21064805	2860	2860	2860	2860	0
171	20241101	182400	21064805	2860	2860	2860	2860	0
172	20241101	182300	21064805	2860	2860	2860	2860	0
173	20241101	182200	21064805	2860	2860	2860	2860	0
174	20241101	182100	21064805	2860	2860	2860	2860	0
175	20241101	182000	21064805	2860	2860	2860	2860	0
176	20241101	181900	21064805	2860	2860	2860	2860	0
177	20241101	181800	21064805	2860	2860	2860	2860	0
178	20241101	181700	21064805	2860	2860	2860	2860	0
179	20241101	181600	21064805	2860	2860	2860	2860	0
180	20241101	181500	21064805	2860	2860	2860	2860	0
181	20241101	181400	21064805	2860	2860	2860	2860	0
182	20241101	181300	21064805	2860	2860	2860	2860	20
183	20241101	181200	21064805	2860	2860	2860	2860	0
184	20241101	181100	21064805	2860	2860	2860	2860	0
185	20241101	181000	21064805	2860	2860	2860	2860	0
186	20241101	180900	21064805	2860	2860	2860	2860	0
187	20241101	180800	21064805	2860	2860	2860	2860	0
188	20241101	180700	21064805	2860	2860	2860	2860	0
189	20241101	180600	21064805	2860	2860	2860	2860	0
190	20241101	180500	21064805	2860	2860	2860	2860	0
191	20241101	180400	21064805	2860	2860	2860	2860	0
192	20241101	180300	21064805	2860	2860	2860	2860	0
193	20241101	180200	21064805	2860	2860	2860	2860	0
194	20241101	180100	21064805	2860	2860	2860	2860	0
195	20241101	180000	21064805	2860	2860	2860	2860	0
196	20241101	175900	21064805	2860	2860	2860	2860	0
197	20241101	175800	21064805	2860	2860	2860	2860	0
198	20241101	175700	21064805	2860	2860	2860	2860	0
199	20241101	175600	21064805	2860	2860	2860	2860	0
200	20241101	175500	21064805	2860	2860	2860	2860	0
201	20241101	175400	21064805	2860	2860	2860	2860	0
202	20241101	175300	21064805	2860	2860	2860	2860	0
203	20241101	175200	21064805	2860	2860	2860	2860	0
204	20241101	175100	21064805	2860	2860	2860	2860	0
205	20241101	175000	21064805	2860	2860	2860	2860	0
206	20241101	174900	21064805	2860	2860	2860	2860	0
207	20241101	174800	21064805	2860	2860	2860	2860	0
208	20241101	174700	21064805	2860	2860	2860	2860	0
209	20241101	174600	21064805	2860	2860	2860	2860	0
210	20241101	174500	21064805	2860	2860	2860	2860	0
211	20241101	174400	21064805	2860	2860	2860	2860	0
212	20241101	174300	21064805	2860	2860	2860	2860	20
213	20241101	174200	21064805	2860	2860	2860	2860	0
214	20241101	174100	21064805	2860	2860	2860	2860	0
215	20241101	174000	21064805	2860	2860	2860	2860	0
216	20241101	173900	21064805	2860	2860	2860	2860	0
217	20241101	173800	21064805	2860	2860	2860	2860	0
218	20241101	173700	21064805	2860	2860	2860	2860	0
219	20241101	173600	21064805	2860	2860	2860	2860	0
220	20241101	173500	21064805	2860	2860	2860	2860	0
221	20241101	173400	21064805	2860	2860	2860	2860	0
222	20241101	173300	21064805	2860	2860	2860	2860	0
223	20241101	173200	21064805	2860	2860	2860	2860	0
224	20241101	173100	21064805	2860	2860	2860	2860	0
225	20241101	173000	21064805	2860	2860	2860	2860	0
226	20241101	172900	21064805	2860	2860	2860	2860	0
227	20241101	172800	21064805	2860	2860	2860	2860	0
228	20241101	172700	21064805	2860	2860	2860	2860	0
229	20241101	172600	21064805	2860	2860	2860	2860	0
230	20241101	172500	21064805	2860	2860	2860	2860	0
231	20241101	172400	21064805	2860	2860	2860	2860	0
232	20241101	172300	21064805	2860	2860	2860	2860	0
233	20241101	172200	21064805	2860	2860	2860	2860	0
234	20241101	172100	21064805	2860	2860	2860	2860	0
235	20241101	172000	21064805	2860	2860	2860	2860	0
236	20241101	171900	21064805	2860	2860	2860	2860	0
237	20241101	171800	21064805	2860	2860	2860	2860	0
238	20241101	171700	21064805	2860	2860	2860	2860	0
239	20241101	171600	21064805	2860	2860	2860	2860	0
240	20241101	171500	21064805	2860	2860	2860	2860	0
241	20241101	171400	21064805	2860	2860	2860	2860	0
242	20241101	171300	21064805	2860	2860	2860	2860	20
243	20241101	171200	21064805	2860	2860	2860	2860	0
244	20241101	171100	21064805	2860	2860	2860	2860	0
245	20241101	171000	21064805	2860	2860	2860	2860	0
246	20241101	170900	21064805	2860	2860	2860	2860	0
247	20241101	170800	21064805	2860	2860	2860	2860	0
248	20241101	170700	21064805	2860	2860	2860	2860	0
249	20241101	170600	21064805	2860	2860	2860	2860	0
250	20241101	170500	21064805	2860	2860	2860	2860	0
251	20241101	170400	21064805	2860	2860	2860	2860	0
252	20241101	170300	21064805	2860	2860	2860	2860	0
253	20241101	170200	21064805	2860	2860	2860	2860	0
254	20241101	170100	21064805	2860	2860	2860	2860	0
255	20241101	170000	21064805	2860	2860	2860	2860	0
256	20241101	165900	21064805	2860	2860	2860	2860	0
257	20241101	165800	21064805	2860	2860	2860	2860	0
258	20241101	165700	21064805	2860	2860	2860	2860	0
259	20241101	165600	21064805	2860	2860	2860	2860	0
260	20241101	165500	21064805	2860	2860	2860	2860	0
261	20241101	165400	21064805	2860	2860	2860	2860	0
262	20241101	165300	21064805	2860	2860	2860	2860	0
263	20241101	165200	21064805	2860	2860	2860	2860	0
264	20241101	165100	21064805	2860	2860	2860	2860	0
265	20241101	165000	21064805	2860	2860	2860	2860	0
266	20241101	164900	21064805	2860	2860	2860	2860	0
267	20241101	164800	21064805	2860	2860	2860	2860	0
268	20241101	164700	21064805	2860	2860	2860	2860	0
269	20241101	164600	21064805	2860	2860	2860	2860	0
270	20241101	164500	21064805	2860	2860	2860	2860	0
271	20241101	164400	21064805	2860	2860	2860	2860	0
272	20241101	164300	21064805	2860	2860	2860	2860	20
273	20241101	164200	21064805	2860	2860	2860	2860	0
274	20241101	164100	21064805	2860	2860	2860	2860	0
275	20241101	164000	21064805	2860	2860	2860	2860	0
276	20241101	163900	21064805	2860	2860	2860	2860	0
277	20241101	163800	21064805	2860	2860	2860	2860	0
278	20241101	163700	21064805	2860	2860	2860	2860	0
279	20241101	163600	21064805	2860	2860	2860	2860	0
280	20241101	163500	21064805	2860	2860	2860	2860	0
281	20241101	163400	21064805	2860	2860	2860	2860	0
282	20241101	163300	21064805	2860	2860	2860	2860	0
283	20241101	163200	21064805	2860	2860	2860	2860	0
284	20241101	163100	21064805	2860	2860	2860	2860	0
285	20241101	163000	21064805	2860	2860	2860	2860	0
286	20241101	162900	21064805	2860	2860	2860	2860	0
287	20241101	162800	21064805	2860	2860	2860	2860	0
288	20241101	162700	21064805	2860	2860	2860	2860	0
289	20241101	162600	21064805	2860	2860	2860	2860	0
290	20241101	162500	21064805	2860	2860	2860	2860	0
291	20241101	162400	21064805	2860	2860	2860	2860	0
292	20241101	162300	21064805	2860	2860	2860	2860	0
293	20241101	162200	21064805	2860	2860	2860	2860	0
294	20241101	162100	21064805	2860	2860	2860	2860	0
295	20241101	162000	21064805	2860	2860	2860	2860	0
296	20241101	161900	21064805	2860	2860	2860	2860	0
297	20241101	161800	21064805	2860	2860	2860	2860	0
298	20241101	161700	21064805	2860	2860	2860	2860	0
299	20241101	161600	21064805	2860	2860	2860	2860	0
300	20241101	161500	21064805	2860	2860	2860	2860	0
301	20241101	161400	21064805	2860	2860	2860	2860	0
302	20241101	161300	21064805	2860	2860	2860	2860	20
303	20241101	161200	21064805	2860	2860	2860	2860	0
304	20241101	161100	21064805	2860	2860	2860	2860	0
305	20241101	161000	21064805	2860	2860	2860	2860	0
306	20241101	160900	21064805	2860	2860	2860	2860	0
307	20241101	160800	21064805	2860	2860	2860	2860	0
308	20241101	160700	21064805	2860	2860	2860	2860	0
309	20241101	160600	21064805	2860	2860	2860	2860	0
310	20241101	160500	21064805	2860	2860	2860	2860	0
311	20241101	160400	21064805	2860	2860	2860	2860	0
312	20241101	160300	21064805	2860	2860	2860	2860	0
313	20241101	160200	21064805	2860	2860	2860	2860	0
314	20241101	160100	21064805	2860	2860	2860	2860	0
315	20241101	160000	21064805	2860	2860	2860	2860	0
316	20241101	155900	21064805	2860	2860	2860	2860	0
317	20241101	155800	21064805	2860	2860	2860	2860	0
318	20241101	155700	21064805	2860	2860	2860	2860	0
319	20241101	155600	21064805	2860	2860	2860	2860	0
320	20241101	155500	21064805	2860	2860	2860	2860	0
321	20241101	155400	21064805	2860	2860	2860	2860	0
322	20241101	155300	21064805	2860	2860	2860	2860	0
323	20241101	155200	21064805	2860	2860	2860	2860	0
324	20241101	155100	21064805	2860	2860	2860	2860	0
325	20241101	155000	21064805	2860	2860	2860	2860	0
326	20241101	154900	21064805	2860	2860	2860	2860	0
327	20241101	154800	21064805	2860	2860	2860	2860	0
328	20241101	154700	21064805	2860	2860	2860	2860	0
329	20241101	154600	21064805	2860	2860	2860	2860	0
330	20241101	154500	21064805	2860	2860	2860	2860	0
331	20241101	154400	21064805	2860	2860	2860	2860	0
332	20241101	154300	21064805	2860	2860	2860	2860	20
333	20241101	154200	21064805	2860	2860	2860	2860	0
334	20241101	154100	21064805	2860	2860	2860	2860	0
335	20241101	154000	21064805	2860	2860	2860	2860	0
336	20241101	153900	21064805	2860	2860	2860	2860	0
337	20241101	153800	21064805	2860	2860	2860	2860	0
338	20241101	153700	21064805	2860	2860	2860	2860	0
339	20241101	153600	21064805	2860	2860	2860	2860	0
340	20241101	153500	21064805	2860	2860	2860	2860	0
341	20241101	153400	21064805	2860	2860	2860	2860	0
342	20241101	153300	21064805	2860	2860	2860	2860	0
343	20241101	153200	21064805	2860	2860	2860	2860	0
344	20241101	153100	21064805	2860	2860	2860	2860	0
345	20241101	153000	21064805	2860	2860	2860	2860	20
346	20241101	152900	21007605	2890	2890	2890	2890	0
347	20241101	152800	21007605	2890	2890	2890	2890	0
348	20241101	152700	21007605	2890	2890	2890	2890	0
349	20241101	152600	21007605	2890	2890	2890	2890	0
350	20241101	152500	21007605	2890	2890	2890	2890	0
351	20241101	152400	21007605	2890	2890	2890	2890	0
352	20241101	152300	21007605	2890	2890	2890	2890	0
353	20241101	152200	21007605	2890	2890	2890	2890	0
354	20241101	152100	21007605	2890	2890	2890	2890	0
355	20241101	152000	21007605	2890	2890	2890	2890	0
356	20241101	151900	21007605	2890	2890	2890	2890	0
357	20241101	151800	21007605	2890	2890	2890	2890	0
358	20241101	151700	21007605	2890	2890	2890	2890	0
359	20241101	151600	21007605	2890	2890	2890	2890	0
360	20241101	151500	21007605	2890	2890	2890	2890	0
361	20241101	151400	21007605	2890	2890	2890	2890	0
362	20241101	151300	21007605	2890	2890	2890	2890	0
363	20241101	151200	21007605	2890	2890	2890	2890	0
364	20241101	151100	21007605	2890	2890	2890	2890	0
365	20241101	151000	21007605	2890	2890	2890	2890	0
366	20241101	150900	21007605	2890	2890	2890	2890	0
367	20241101	150800	21007605	2890	2890	2890	2890	0
368	20241101	150700	21007605	2890	2890	2890	2890	0
369	20241101	150600	21007605	2890	2890	2890	2890	1
370	20241101	150500	21004715	2890	2890	2890	2890	0
371	20241101	150400	21004715	2890	2890	2890	2890	2
372	20241101	150300	20998935	2875	2870	2875	2870	653
373	20241101	150200	19124645	2870	2870	2870	2870	0
374	20241101	150100	19124645	2870	2870	2870	2870	0
375	20241101	150000	19124645	2870	2870	2870	2870	30
376	20241101	145900	19038545	2860	2860	2860	2860	10
377	20241101	145800	19009945	2870	2870	2870	2870	0
378	20241101	145700	19009945	2870	2870	2870	2870	0
379	20241101	145600	19009945	2870	2865	2870	2865	550
380	20241101	145500	17434035	2875	2875	2875	2875	0
381	20241101	145400	17434035	2875	2875	2875	2875	2
382	20241101	145300	17428285	2865	2865	2865	2865	0
383	20241101	145200	17428285	2865	2875	2875	2865	101
384	20241101	145100	17138885	2875	2875	2875	2875	0
385	20241101	145000	17138885	2875	2880	2880	2870	612
386	20241101	144900	15379750	2885	2885	2885	2885	0
387	20241101	144800	15379750	2885	2885	2885	2885	0
388	20241101	144700	15379750	2885	2885	2885	2885	0
389	20241101	144600	15379750	2885	2885	2885	2885	2
390	20241101	144500	15373980	2885	2885	2885	2885	0
391	20241101	144400	15373980	2885	2885	2885	2885	0
392	20241101	144300	15373980	2885	2885	2885	2885	0
393	20241101	144200	15373980	2885	2885	2885	2885	0
394	20241101	144100	15373980	2885	2885	2885	2885	0
395	20241101	144000	15373980	2885	2885	2885	2885	0
396	20241101	143900	15373980	2885	2885	2885	2885	0
397	20241101	143800	15373980	2885	2885	2885	2885	0
398	20241101	143700	15373980	2885	2885	2885	2885	0
399	20241101	143600	15373980	2885	2885	2885	2885	0
400	20241101	143500	15373980	2885	2885	2885	2885	0
401	20241101	143400	15373980	2885	2885	2885	2885	0
402	20241101	143300	15373980	2885	2885	2885	2885	0
403	20241101	143200	15373980	2885	2885	2885	2885	0
404	20241101	143100	15373980	2885	2885	2885	2885	0
405	20241101	143000	15373980	2885	2885	2885	2885	0
406	20241101	142900	15373980	2885	2885	2885	2885	0
407	20241101	142800	15373980	2885	2885	2885	2885	0
408	20241101	142700	15373980	2885	2885	2885	2885	0
409	20241101	142600	15373980	2885	2885	2885	2885	0
410	20241101	142500	15373980	2885	2885	2885	2885	0
411	20241101	142400	15373980	2885	2885	2885	2885	0
412	20241101	142300	15373980	2885	2885	2885	2885	0
413	20241101	142200	15373980	2885	2885	2885	2885	0
414	20241101	142100	15373980	2885	2885	2885	2885	0
415	20241101	142000	15373980	2885	2885	2885	2885	0
416	20241101	141900	15373980	2885	2885	2885	2885	0
417	20241101	141800	15373980	2885	2885	2885	2885	0
418	20241101	141700	15373980	2885	2885	2885	2885	0
419	20241101	141600	15373980	2885	2885	2885	2885	0
420	20241101	141500	15373980	2885	2885	2885	2885	0
421	20241101	141400	15373980	2885	2885	2885	2885	0
422	20241101	141300	15373980	2885	2885	2885	2885	0
423	20241101	141200	15373980	2885	2885	2885	2885	0
424	20241101	141100	15373980	2885	2885	2885	2885	0
425	20241101	141000	15373980	2885	2885	2885	2885	0
426	20241101	140900	15373980	2885	2885	2885	2885	1
427	20241101	140800	15371095	2885	2885	2885	2885	0
428	20241101	140700	15371095	2885	2885	2885	2885	0
429	20241101	140600	15371095	2885	2885	2885	2885	0
430	20241101	140500	15371095	2885	2885	2885	2885	0
431	20241101	140400	15371095	2885	2885	2885	2885	0
432	20241101	140300	15371095	2885	2885	2885	2885	0
433	20241101	140200	15371095	2885	2885	2885	2885	0
434	20241101	140100	15371095	2885	2885	2885	2885	0
435	20241101	140000	15371095	2885	2885	2885	2885	0
436	20241101	135900	15371095	2885	2885	2885	2885	0
437	20241101	135800	15371095	2885	2885	2885	2885	0
438	20241101	135700	15371095	2885	2885	2885	2885	0
439	20241101	135600	15371095	2885	2885	2885	2885	0
440	20241101	135500	15371095	2885	2885	2885	2885	0
441	20241101	135400	15371095	2885	2885	2885	2885	0
442	20241101	135300	15371095	2885	2885	2885	2885	0
443	20241101	135200	15371095	2885	2885	2885	2885	0
444	20241101	135100	15371095	2885	2885	2885	2885	0
445	20241101	135000	15371095	2885	2885	2885	2885	0
446	20241101	134900	15371095	2885	2885	2885	2885	0
447	20241101	134800	15371095	2885	2885	2885	2885	0
448	20241101	134700	15371095	2885	2885	2885	2885	1
449	20241101	134600	15368210	2885	2885	2885	2885	0
450	20241101	134500	15368210	2885	2885	2885	2885	0
451	20241101	134400	15368210	2885	2885	2885	2885	1
452	20241101	134300	15365325	2885	2885	2885	2885	344
453	20241101	134200	14372885	2880	2880	2880	2880	0
454	20241101	134100	14372885	2880	2880	2880	2880	0
455	20241101	134000	14372885	2880	2880	2880	2880	112
456	20241101	133900	14050325	2885	2885	2885	2885	0
457	20241101	133800	14050325	2885	2885	2885	2885	0
458	20241101	133700	14050325	2885	2885	2885	2885	0
459	20241101	133600	14050325	2885	2885	2885	2885	0
460	20241101	133500	14050325	2885	2885	2885	2885	0
461	20241101	133400	14050325	2885	2885	2885	2885	0
462	20241101	133300	14050325	2885	2885	2885	2885	0
463	20241101	133200	14050325	2885	2885	2885	2885	0
464	20241101	133100	14050325	2885	2885	2885	2885	0
465	20241101	133000	14050325	2885	2885	2885	2885	0
466	20241101	132900	14050325	2885	2885	2885	2885	0
467	20241101	132800	14050325	2885	2885	2885	2885	0
468	20241101	132700	14050325	2885	2885	2885	2885	1
469	20241101	132600	14047440	2885	2885	2885	2885	0
470	20241101	132500	14047440	2885	2885	2885	2885	0
471	20241101	132400	14047440	2885	2885	2885	2885	0
472	20241101	132300	14047440	2885	2885	2885	2885	0
473	20241101	132200	14047440	2885	2885	2885	2885	0
474	20241101	132100	14047440	2885	2885	2885	2885	1
475	20241101	132000	14044555	2880	2880	2880	2880	21
476	20241101	131900	13984075	2880	2880	2880	2880	0
477	20241101	131800	13984075	2880	2880	2880	2880	0
478	20241101	131700	13984075	2880	2875	2880	2875	88
479	20241101	131600	13730770	2870	2870	2870	2870	0
480	20241101	131500	13730770	2870	2870	2870	2870	0
481	20241101	131400	13730770	2870	2870	2870	2870	0
482	20241101	131300	13730770	2870	2870	2870	2870	0
483	20241101	131200	13730770	2870	2870	2870	2870	70
484	20241101	131100	13529870	2870	2870	2870	2870	0
485	20241101	131000	13529870	2870	2870	2870	2870	0
486	20241101	130900	13529870	2870	2870	2870	2870	0
487	20241101	130800	13529870	2870	2870	2870	2870	0
488	20241101	130700	13529870	2870	2870	2870	2870	0
489	20241101	130600	13529870	2870	2870	2870	2870	0
490	20241101	130500	13529870	2870	2870	2870	2870	0
491	20241101	130400	13529870	2870	2870	2870	2870	0
492	20241101	130300	13529870	2870	2870	2870	2870	485
493	20241101	130200	12137920	2860	2860	2860	2860	0
494	20241101	130100	12137920	2860	2860	2860	2860	0
495	20241101	130000	12137920	2860	2860	2860	2860	0
496	20241101	125900	12137920	2860	2860	2860	2860	0
497	20241101	125800	12137920	2860	2860	2860	2860	0
498	20241101	125700	12137920	2860	2860	2860	2860	0
499	20241101	125600	12137920	2860	2860	2860	2860	0
500	20241101	125500	12137920	2860	2860	2860	2860	0
501	20241101	125400	12137920	2860	2860	2860	2860	0
502	20241101	125300	12137920	2860	2860	2860	2860	0
503	20241101	125200	12137920	2860	2860	2860	2860	0
504	20241101	125100	12137920	2860	2860	2860	2860	0
505	20241101	125000	12137920	2860	2860	2860	2860	0
506	20241101	124900	12137920	2860	2860	2860	2860	0
507	20241101	124800	12137920	2860	2860	2860	2860	580
508	20241101	124700	10479120	2860	2860	2860	2860	20
509	20241101	124600	10421920	2860	2860	2860	2860	100
510	20241101	124500	10135920	2860	2860	2860	2860	0
511	20241101	124400	10135920	2860	2860	2860	2860	0
512	20241101	124300	10135920	2860	2860	2860	2860	0
513	20241101	124200	10135920	2860	2860	2860	2860	411
514	20241101	124100	8960460	2865	2865	2865	2865	0
515	20241101	124000	8960460	2865	2865	2865	2865	0
516	20241101	123900	8960460	2865	2865	2865	2865	0
517	20241101	123800	8960460	2865	2865	2865	2865	0
518	20241101	123700	8960460	2865	2865	2865	2865	0
519	20241101	123600	8960460	2865	2865	2865	2865	0
520	20241101	123500	8960460	2865	2865	2865	2865	466
521	20241101	123400	7625370	2865	2865	2865	2865	40
522	20241101	123300	7510770	2865	2865	2865	2865	0
523	20241101	123200	7510770	2865	2865	2865	2865	0
524	20241101	123100	7510770	2865	2865	2865	2865	0
525	20241101	123000	7510770	2865	2865	2865	2865	0
526	20241101	122900	7510770	2865	2865	2865	2865	0
527	20241101	122800	7510770	2865	2865	2865	2865	0
528	20241101	122700	7510770	2865	2865	2865	2865	0
529	20241101	122600	7510770	2865	2865	2865	2865	0
530	20241101	122500	7510770	2865	2865	2865	2865	0
531	20241101	122400	7510770	2865	2865	2865	2865	0
532	20241101	122300	7510770	2865	2865	2865	2865	0
533	20241101	122200	7510770	2865	2865	2865	2865	0
534	20241101	122100	7510770	2865	2865	2865	2865	0
535	20241101	122000	7510770	2865	2865	2865	2865	0
536	20241101	121900	7510770	2865	2865	2865	2865	0
537	20241101	121800	7510770	2865	2865	2865	2865	0
538	20241101	121700	7510770	2865	2865	2865	2865	0
539	20241101	121600	7510770	2865	2865	2865	2865	4
540	20241101	121500	7499310	2865	2865	2865	2865	0
541	20241101	121400	7499310	2865	2865	2865	2865	1
542	20241101	121300	7496445	2865	2865	2865	2865	0
543	20241101	121200	7496445	2865	2865	2865	2865	10
544	20241101	121100	7467795	2865	2865	2865	2865	0
545	20241101	121000	7467795	2865	2865	2865	2865	0
546	20241101	120900	7467795	2865	2865	2865	2865	0
547	20241101	120800	7467795	2865	2865	2865	2865	0
548	20241101	120700	7467795	2865	2865	2865	2865	0
549	20241101	120600	7467795	2865	2865	2865	2865	0
550	20241101	120500	7467795	2865	2865	2865	2865	0
551	20241101	120400	7467795	2865	2865	2865	2865	0
552	20241101	120300	7467795	2865	2865	2865	2865	0
553	20241101	120200	7467795	2865	2865	2865	2865	0
554	20241101	120100	7467795	2865	2865	2865	2865	0
555	20241101	120000	7467795	2865	2865	2865	2865	0
556	20241101	115900	7467795	2865	2865	2865	2865	0
557	20241101	115800	7467795	2865	2865	2865	2865	0
558	20241101	115700	7467795	2865	2865	2865	2865	0
559	20241101	115600	7467795	2865	2865	2865	2865	0
560	20241101	115500	7467795	2865	2865	2865	2865	0
561	20241101	115400	7467795	2865	2865	2865	2865	0
562	20241101	115300	7467795	2865	2865	2865	2865	0
563	20241101	115200	7467795	2865	2865	2865	2865	0
564	20241101	115100	7467795	2865	2865	2865	2865	0
565	20241101	115000	7467795	2865	2865	2865	2865	0
566	20241101	114900	7467795	2865	2865	2865	2865	0
567	20241101	114800	7467795	2865	2865	2865	2865	0
568	20241101	114700	7467795	2865	2865	2865	2865	70
569	20241101	114600	7267245	2860	2860	2860	2860	0
570	20241101	114500	7267245	2860	2860	2860	2860	0
571	20241101	114400	7267245	2860	2860	2860	2860	0
572	20241101	114300	7267245	2860	2860	2860	2860	16
573	20241101	114200	7221485	2865	2865	2865	2865	0
574	20241101	114100	7221485	2865	2865	2865	2865	0
575	20241101	114000	7221485	2865	2865	2865	2865	0
576	20241101	113900	7221485	2865	2865	2865	2865	0
577	20241101	113800	7221485	2865	2865	2865	2865	0
578	20241101	113700	7221485	2865	2865	2865	2865	0
579	20241101	113600	7221485	2865	2865	2865	2865	0
580	20241101	113500	7221485	2865	2865	2865	2865	0
581	20241101	113400	7221485	2865	2865	2865	2865	0
582	20241101	113300	7221485	2865	2865	2865	2865	0
583	20241101	113200	7221485	2865	2865	2865	2865	0
584	20241101	113100	7221485	2865	2865	2865	2865	20
585	20241101	113000	7164185	2860	2860	2860	2860	0
586	20241101	112900	7164185	2860	2860	2860	2860	0
587	20241101	112800	7164185	2860	2860	2860	2860	0
588	20241101	112700	7164185	2860	2860	2860	2860	228
589	20241101	112600	6512105	2865	2870	2870	2865	515
590	20241101	112500	5036565	2875	2875	2875	2875	0
591	20241101	112400	5036565	2875	2875	2875	2875	0
592	20241101	112300	5036565	2875	2875	2875	2875	0
593	20241101	112200	5036565	2875	2875	2875	2875	0
594	20241101	112100	5036565	2875	2875	2875	2875	0
595	20241101	112000	5036565	2875	2875	2875	2875	0
596	20241101	111900	5036565	2875	2875	2875	2875	0
597	20241101	111800	5036565	2875	2875	2875	2875	0
598	20241101	111700	5036565	2875	2875	2875	2875	0
599	20241101	111600	5036565	2875	2875	2875	2875	0
600	20241101	111500	5036565	2875	2875	2875	2875	0
601	20241101	111400	5036565	2875	2875	2875	2875	0
602	20241101	111300	5036565	2875	2875	2875	2875	0
603	20241101	111200	5036565	2875	2875	2875	2875	0
604	20241101	111100	5036565	2875	2875	2875	2875	0
605	20241101	111000	5036565	2875	2875	2875	2875	0
606	20241101	110900	5036565	2875	2875	2875	2875	1
607	20241101	110800	5033690	2865	2870	2870	2865	34
608	20241101	110700	4936150	2875	2875	2875	2875	0
609	20241101	110600	4936150	2875	2875	2875	2875	0
610	20241101	110500	4936150	2875	2875	2875	2875	0
611	20241101	110400	4936150	2875	2875	2875	2875	0
612	20241101	110300	4936150	2875	2875	2875	2875	0
613	20241101	110200	4936150	2875	2875	2875	2875	0
614	20241101	110100	4936150	2875	2875	2875	2875	1
615	20241101	110000	4933275	2870	2880	2880	2870	410
616	20241101	105900	3756530	2875	2875	2875	2875	0
617	20241101	105800	3756530	2875	2875	2875	2875	0
618	20241101	105700	3756530	2875	2875	2875	2875	2
619	20241101	105600	3750780	2880	2880	2880	2880	0
620	20241101	105500	3750780	2880	2880	2880	2880	0
621	20241101	105400	3750780	2880	2880	2880	2880	0
622	20241101	105300	3750780	2880	2880	2880	2880	0
623	20241101	105200	3750780	2880	2880	2880	2880	0
624	20241101	105100	3750780	2880	2880	2880	2880	0
625	20241101	105000	3750780	2880	2880	2880	2880	0
626	20241101	104900	3750780	2880	2880	2880	2880	0
627	20241101	104800	3750780	2880	2880	2880	2880	0
628	20241101	104700	3750780	2880	2880	2880	2880	0
629	20241101	104600	3750780	2880	2880	2880	2880	0
630	20241101	104500	3750780	2880	2880	2880	2880	0
631	20241101	104400	3750780	2880	2880	2880	2880	0
632	20241101	104300	3750780	2880	2880	2880	2880	0
633	20241101	104200	3750780	2880	2880	2880	2880	0
634	20241101	104100	3750780	2880	2880	2880	2880	0
635	20241101	104000	3750780	2880	2880	2880	2880	0
636	20241101	103900	3750780	2880	2880	2880	2880	0
637	20241101	103800	3750780	2880	2880	2880	2880	0
638	20241101	103700	3750780	2880	2880	2880	2880	0
639	20241101	103600	3750780	2880	2880	2880	2880	0
640	20241101	103500	3750780	2880	2880	2880	2880	0
641	20241101	103400	3750780	2880	2880	2880	2880	0
642	20241101	103300	3750780	2880	2880	2880	2880	0
643	20241101	103200	3750780	2880	2880	2880	2880	0
644	20241101	103100	3750780	2880	2880	2880	2880	0
645	20241101	103000	3750780	2880	2880	2880	2880	0
646	20241101	102900	3750780	2880	2880	2880	2880	0
647	20241101	102800	3750780	2880	2880	2880	2880	0
648	20241101	102700	3750780	2880	2880	2880	2880	0
649	20241101	102600	3750780	2880	2880	2880	2880	0
650	20241101	102500	3750780	2880	2880	2880	2880	0
651	20241101	102400	3750780	2880	2880	2880	2880	0
652	20241101	102300	3750780	2880	2880	2880	2880	1
653	20241101	102200	3747900	2870	2870	2870	2870	1
654	20241101	102100	3745030	2880	2880	2880	2880	0
655	20241101	102000	3745030	2880	2880	2880	2880	0
656	20241101	101900	3745030	2880	2880	2880	2880	0
657	20241101	101800	3745030	2880	2880	2880	2880	0
658	20241101	101700	3745030	2880	2880	2880	2880	0
659	20241101	101600	3745030	2880	2870	2880	2870	2
660	20241101	101500	3739280	2865	2865	2865	2865	25
661	20241101	101400	3667655	2865	2865	2865	2865	0
662	20241101	101300	3667655	2865	2865	2865	2865	0
663	20241101	101200	3667655	2865	2865	2865	2865	0
664	20241101	101100	3667655	2865	2865	2865	2865	0
665	20241101	101000	3667655	2865	2865	2865	2865	0
666	20241101	100900	3667655	2865	2865	2865	2865	0
667	20241101	100800	3667655	2865	2865	2865	2865	2
668	20241101	100700	3661925	2865	2865	2865	2865	0
669	20241101	100600	3661925	2865	2865	2865	2865	0
670	20241101	100500	3661925	2865	2865	2865	2865	0
671	20241101	100400	3661925	2865	2860	2865	2860	54
672	20241101	100300	3507470	2860	2860	2860	2860	1
673	20241101	100200	3504610	2860	2860	2860	2860	0
674	20241101	100100	3504610	2860	2860	2860	2860	66
675	20241101	100000	3315850	2865	2865	2865	2865	5
676	20241101	095900	3301525	2880	2880	2880	2880	0
677	20241101	095800	3301525	2880	2870	2880	2870	2
678	20241101	095700	3295775	2865	2865	2865	2865	2
679	20241101	095600	3290045	2855	2855	2855	2855	0
680	20241101	095500	3290045	2855	2855	2855	2855	0
681	20241101	095400	3290045	2855	2855	2855	2855	4
682	20241101	095300	3278625	2855	2860	2860	2855	148
683	20241101	095200	2855750	2880	2855	2880	2855	618
684	20241101	095100	1076440	2865	2865	2865	2865	1
685	20241101	095000	1073575	2860	2860	2860	2860	0
686	20241101	094900	1073575	2860	2880	2880	2860	241
687	20241101	094800	384295	2880	2880	2880	2880	1
688	20241101	094700	381415	2880	2880	2880	2880	0
689	20241101	094600	381415	2880	2865	2880	2865	11
690	20241101	094500	349760	2890	2890	2890	2890	0
691	20241101	094400	349760	2890	2890	2890	2890	0
692	20241101	094300	349760	2890	2890	2890	2890	0
693	20241101	094200	349760	2890	2890	2890	2890	0
694	20241101	094100	349760	2890	2890	2890	2890	0
695	20241101	094000	349760	2890	2890	2890	2890	0
696	20241101	093900	349760	2890	2890	2890	2890	0
697	20241101	093800	349760	2890	2890	2890	2890	0
698	20241101	093700	349760	2890	2890	2890	2890	0
699	20241101	093600	349760	2890	2890	2890	2890	0
700	20241101	093500	349760	2890	2890	2890	2890	0
701	20241101	093400	349760	2890	2890	2890	2890	0
702	20241101	093300	349760	2890	2890	2890	2890	0
703	20241101	093200	349760	2890	2890	2890	2890	0
704	20241101	093100	349760	2890	2890	2890	2890	0
705	20241101	093000	349760	2890	2890	2890	2890	0
706	20241101	092900	349760	2890	2890	2890	2890	0
707	20241101	092800	349760	2890	2890	2890	2890	0
708	20241101	092700	349760	2890	2890	2890	2890	0
709	20241101	092600	349760	2890	2890	2890	2890	0
710	20241101	092500	349760	2890	2890	2890	2890	0
711	20241101	092400	349760	2890	2890	2890	2890	0
712	20241101	092300	349760	2890	2890	2890	2890	0
713	20241101	092200	349760	2890	2890	2890	2890	0
714	20241101	092100	349760	2890	2890	2890	2890	0
715	20241101	092000	349760	2890	2890	2890	2890	0
716	20241101	091900	349760	2890	2890	2890	2890	0
717	20241101	091800	349760	2890	2890	2890	2890	0
718	20241101	091700	349760	2890	2890	2890	2890	0
719	20241101	091600	349760	2890	2890	2890	2890	0
720	20241101	091500	349760	2890	2890	2890	2890	0
721	20241101	091400	349760	2890	2890	2890	2890	1
722	20241101	091300	346870	2855	2890	2890	2855	3
723	20241101	091200	338265	2895	2895	2895	2895	0
724	20241101	091100	338265	2895	2895	2895	2895	0
725	20241101	091000	338265	2895	2895	2895	2895	0
726	20241101	090900	338265	2895	2895	2895	2895	0
727	20241101	090800	338265	2895	2895	2895	2895	0
728	20241101	090700	338265	2895	2895	2895	2895	0
729	20241101	090600	338265	2895	2895	2895	2895	1
730	20241101	090500	335370	2875	2875	2875	2875	0
731	20241101	090400	335370	2875	2875	2875	2875	0
732	20241101	090300	335370	2875	2895	2895	2875	15
733	20241101	090200	292175	2880	2880	2880	2880	1
734	20241101	090100	289295	2885	2890	2890	2885	33
735	20241101	090000	193965	2895	2895	2895	2895	67